KissMeData/282330/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161051	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167600	3400	2	2.07	2579903900	15503	81.38	165800	167700	164400	213000	115000	164200	166412.67	34.30	0	-69	168000	166100	164200	162300	160400	167050	163250	173	49000	1000	128070	100	1	17283906	28968	14.97	3.00	12	0.09	11198.00	55795.00	219500	20221207	-23.64	152500	20220914	9.90	213000	-21.31	20230102	156200	7.30	20230726	219500	-23.64	20221207	152500	9.90	20220914	0.07	Y	282330	1000	172 억	5927930	N	N	1732	N	N
3	20230731	151049	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167500	3300	2	2.01	2230237000	13416	70.42	165800	167700	164400	213000	115000	164200	166237.10	34.30	0	361	168000	166100	164200	162300	160400	167050	163250	173	49000	1000	128070	100	1	17283906	28951	14.96	3.00	12	0.08	11198.00	55795.00	219500	20221207	-23.69	152500	20220914	9.84	213000	-21.36	20230102	156200	7.23	20230726	219500	-23.69	20221207	152500	9.84	20220914	0.07	Y	282330	1000	172 억	5927930	N	N	2316	N	N
4	20230731	141057	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167100	2900	2	1.77	1777999600	10713	56.23	165800	167300	164400	213000	115000	164200	165966.55	34.30	0	1109	168000	166100	164200	162300	160400	167050	163250	173	49000	1000	128070	100	1	17283906	28881	14.92	2.99	12	0.06	11198.00	55795.00	219500	20221207	-23.87	152500	20220914	9.57	213000	-21.55	20230102	156200	6.98	20230726	219500	-23.87	20221207	152500	9.57	20220914	0.07	Y	282330	1000	172 억	5927930	N	N	2316	N	N
5	20230731	131056	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166100	1900	2	1.16	1241593400	7495	39.34	165800	166500	164400	213000	115000	164200	165656.22	34.30	0	398	168000	166100	164200	162300	160400	167050	163250	173	49000	1000	128070	100	1	17283906	28709	14.83	2.98	12	0.04	11198.00	55795.00	219500	20221207	-24.33	152500	20220914	8.92	213000	-22.02	20230102	156200	6.34	20230726	219500	-24.33	20221207	152500	8.92	20220914	0.07	Y	282330	1000	172 억	5927930	N	N	2316	N	N
6	20230731	121105	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165600	1400	2	0.85	956476400	5777	30.32	165800	166500	164400	213000	115000	164200	165566.28	34.30	0	-290	168000	166100	164200	162300	160400	167050	163250	173	49000	1000	128070	100	1	17283906	28622	14.79	2.97	12	0.03	11198.00	55795.00	219500	20221207	-24.56	152500	20220914	8.59	213000	-22.25	20230102	156200	6.02	20230726	219500	-24.56	20221207	152500	8.59	20220914	0.07	Y	282330	1000	172 억	5927930	N	N	2316	N	N
7	20230731	111107	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165400	1200	2	0.73	663643700	4009	21.04	165800	166500	164400	213000	115000	164200	165538.46	34.30	0	-363	168000	166100	164200	162300	160400	167050	163250	173	49000	1000	128070	100	1	17283906	28588	14.77	2.96	12	0.02	11198.00	55795.00	219500	20221207	-24.65	152500	20220914	8.46	213000	-22.35	20230102	156200	5.89	20230726	219500	-24.65	20221207	152500	8.46	20220914	0.07	Y	282330	1000	172 억	5927930	N	N	2316	N	N
8	20230731	101103	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165200	1000	2	0.61	379842600	2294	12.04	165800	166500	164400	213000	115000	164200	165580.91	34.30	0	-102	168000	166100	164200	162300	160400	167050	163250	173	49000	1000	128070	100	1	17283906	28553	14.75	2.96	12	0.01	11198.00	55795.00	219500	20221207	-24.74	152500	20220914	8.33	213000	-22.44	20230102	156200	5.76	20230726	219500	-24.74	20221207	152500	8.33	20220914	0.07	Y	282330	1000	172 억	5927930	N	N	2316	N	N
9	20230731	091052	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164700	500	2	0.30	84748300	512	2.69	165800	166300	164400	213000	115000	164200	165524.02	34.30	0	-119	168000	166100	164200	162300	160400	167050	163250	173	49000	1000	128070	100	1	17283906	28467	14.71	2.95	12	0.00	11198.00	55795.00	219500	20221207	-24.97	152500	20220914	8.00	213000	-22.68	20230102	156200	5.44	20230726	219500	-24.97	20221207	152500	8.00	20220914	0.07	Y	282330	1000	172 억	5927930	N	N	2316	N	N
10	20230728	161054	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164200	-3500	5	-2.09	3102816500	18972	58.55	163500	166100	162300	218000	117400	167700	163546.87	34.29	0	-5622	173500	170600	164800	161900	156100	172050	163350	173	50300	1000	130800	100	1	17283906	28380	14.66	2.94	12	0.11	11198.00	55795.00	219500	20221207	-25.19	152500	20220914	7.67	213000	-22.91	20230102	156200	5.12	20230726	219500	-25.19	20221207	152500	7.67	20220914	0.07	Y	282330	1000	172 억	5926753	N	N	2316	N	N
11	20230728	151052	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163400	-4300	5	-2.56	2770808000	16948	52.31	163500	166100	162300	218000	117400	167700	163488.79	34.29	0	-5491	173500	170600	164800	161900	156100	172050	163350	173	50300	1000	130800	100	1	17283906	28242	14.59	2.93	12	0.10	11198.00	55795.00	219500	20221207	-25.56	152500	20220914	7.15	213000	-23.29	20230102	156200	4.61	20230726	219500	-25.56	20221207	152500	7.15	20220914	0.07	Y	282330	1000	172 억	5926753	N	N	5987	N	N
12	20230728	141050	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164300	-3400	5	-2.03	2148747900	13157	40.61	163500	166100	162300	218000	117400	167700	163315.95	34.29	0	-3566	173500	170600	164800	161900	156100	172050	163350	173	50300	1000	130800	100	1	17283906	28397	14.67	2.94	12	0.08	11198.00	55795.00	219500	20221207	-25.15	152500	20220914	7.74	213000	-22.86	20230102	156200	5.19	20230726	219500	-25.15	20221207	152500	7.74	20220914	0.07	Y	282330	1000	172 억	5926753	N	N	5987	N	N
13	20230728	131054	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162800	-4900	5	-2.92	1776732400	10878	33.57	163500	166100	162300	218000	117400	167700	163332.63	34.29	0	-3005	173500	170600	164800	161900	156100	172050	163350	173	50300	1000	130800	100	1	17283906	28138	14.54	2.92	12	0.06	11198.00	55795.00	219500	20221207	-25.83	152500	20220914	6.75	213000	-23.57	20230102	156200	4.23	20230726	219500	-25.83	20221207	152500	6.75	20220914	0.07	Y	282330	1000	172 억	5926753	N	N	5987	N	N
14	20230728	121051	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163200	-4500	5	-2.68	1453777800	8897	27.46	163500	166100	162300	218000	117400	167700	163400.90	34.29	0	-2378	173500	170600	164800	161900	156100	172050	163350	173	50300	1000	130800	100	1	17283906	28207	14.57	2.92	12	0.05	11198.00	55795.00	219500	20221207	-25.65	152500	20220914	7.02	213000	-23.38	20230102	156200	4.48	20230726	219500	-25.65	20221207	152500	7.02	20220914	0.07	Y	282330	1000	172 억	5926753	N	N	5987	N	N
15	20230728	111058	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163600	-4100	5	-2.44	1218545200	7456	23.01	163500	166100	162300	218000	117400	167700	163431.49	34.29	0	-1704	173500	170600	164800	161900	156100	172050	163350	173	50300	1000	130800	100	1	17283906	28276	14.61	2.93	12	0.04	11198.00	55795.00	219500	20221207	-25.47	152500	20220914	7.28	213000	-23.19	20230102	156200	4.74	20230726	219500	-25.47	20221207	152500	7.28	20220914	0.07	Y	282330	1000	172 억	5926753	N	N	5987	N	N
16	20230728	101049	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163600	-4100	5	-2.44	852827900	5225	16.13	163500	166100	162300	218000	117400	167700	163220.65	34.29	0	-1265	173500	170600	164800	161900	156100	172050	163350	173	50300	1000	130800	100	1	17283906	28276	14.61	2.93	12	0.03	11198.00	55795.00	219500	20221207	-25.47	152500	20220914	7.28	213000	-23.19	20230102	156200	4.74	20230726	219500	-25.47	20221207	152500	7.28	20220914	0.07	Y	282330	1000	172 억	5926753	N	N	5987	N	N
17	20230728	091058	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162900	-4800	5	-2.86	194581300	1188	3.67	163500	166100	162900	218000	117400	167700	163788.97	34.29	0	-619	173500	170600	164800	161900	156100	172050	163350	173	50300	1000	130800	100	1	17283906	28155	14.55	2.92	12	0.01	11198.00	55795.00	219500	20221207	-25.79	152500	20220914	6.82	213000	-23.52	20230102	156200	4.29	20230726	219500	-25.79	20221207	152500	6.82	20220914	0.07	Y	282330	1000	172 억	5926753	N	N	5987	N	N
18	20230727	161049	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167700	8100	2	5.08	5373180300	32390	86.14	161000	167700	159000	207000	111800	159600	165888.25	34.28	9327	3834	164133	161866	159033	156766	153933	160450	155350	173	47600	1000	124480	100	1	17283906	28985	14.98	3.01	12	0.19	11198.00	55795.00	219500	20221207	-23.60	152500	20220914	9.97	213000	-21.27	20230102	156200	7.36	20230726	219500	-23.60	20221207	152500	9.97	20220914	0.07	Y	282330	1000	172 억	5924748	N	N	5987	N	N
19	20230727	151049	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167000	7400	2	4.64	4497169200	27164	72.24	161000	167100	159000	207000	111800	159600	165556.22	34.28	9327	3466	164133	161866	159033	156766	153933	160450	155350	173	47600	1000	124480	100	1	17283906	28864	14.91	2.99	12	0.16	11198.00	55795.00	219500	20221207	-23.92	152500	20220914	9.51	213000	-21.60	20230102	156200	6.91	20230726	219500	-23.92	20221207	152500	9.51	20220914	0.07	Y	282330	1000	172 억	5924748	N	N	5490	N	N
20	20230727	141044	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166500	6900	2	4.32	3841036600	23230	61.78	161000	167000	159000	207000	111800	159600	165348.11	34.28	9327	3235	164133	161866	159033	156766	153933	160450	155350	173	47600	1000	124480	100	1	17283906	28778	14.87	2.98	12	0.13	11198.00	55795.00	219500	20221207	-24.15	152500	20220914	9.18	213000	-21.83	20230102	156200	6.59	20230726	219500	-24.15	20221207	152500	9.18	20220914	0.07	Y	282330	1000	172 억	5924748	N	N	5490	N	N
21	20230727	131043	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166700	7100	2	4.45	3364882200	20371	54.18	161000	167000	159000	207000	111800	159600	165180.02	34.28	9327	3660	164133	161866	159033	156766	153933	160450	155350	173	47600	1000	124480	100	1	17283906	28812	14.89	2.99	12	0.12	11198.00	55795.00	219500	20221207	-24.05	152500	20220914	9.31	213000	-21.74	20230102	156200	6.72	20230726	219500	-24.05	20221207	152500	9.31	20220914	0.07	Y	282330	1000	172 억	5924748	N	N	5490	N	N
22	20230727	121046	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166500	6900	2	4.32	2841465200	17223	45.80	161000	167000	159000	207000	111800	159600	164980.85	34.28	9327	4382	164133	161866	159033	156766	153933	160450	155350	173	47600	1000	124480	100	1	17283906	28778	14.87	2.98	12	0.10	11198.00	55795.00	219500	20221207	-24.15	152500	20220914	9.18	213000	-21.83	20230102	156200	6.59	20230726	219500	-24.15	20221207	152500	9.18	20220914	0.07	Y	282330	1000	172 억	5924748	N	N	5490	N	N
23	20230727	111049	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165600	6000	2	3.76	2125052100	12915	34.35	161000	166400	159000	207000	111800	159600	164541.39	34.28	9327	5563	164133	161866	159033	156766	153933	160450	155350	173	47600	1000	124480	100	1	17283906	28622	14.79	2.97	12	0.07	11198.00	55795.00	219500	20221207	-24.56	152500	20220914	8.59	213000	-22.25	20230102	156200	6.02	20230726	219500	-24.56	20221207	152500	8.59	20220914	0.07	Y	282330	1000	172 억	5924748	N	N	5490	N	N
24	20230727	101045	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165700	6100	2	3.82	1465108800	8936	23.76	161000	165700	159000	207000	111800	159600	163955.77	34.28	9327	4648	164133	161866	159033	156766	153933	160450	155350	173	47600	1000	124480	100	1	17283906	28639	14.80	2.97	12	0.05	11198.00	55795.00	219500	20221207	-24.51	152500	20220914	8.66	213000	-22.21	20230102	156200	6.08	20230726	219500	-24.51	20221207	152500	8.66	20220914	0.07	Y	282330	1000	172 억	5924748	N	N	5490	N	N
25	20230727	091045	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163200	3600	2	2.26	353206600	2164	5.76	161000	165000	159000	207000	111800	159600	163219.32	34.28	9327	925	164133	161866	159033	156766	153933	160450	155350	173	47600	1000	124480	100	1	17283906	28207	14.57	2.92	12	0.01	11198.00	55795.00	219500	20221207	-25.65	152500	20220914	7.02	213000	-23.38	20230102	156200	4.48	20230726	219500	-25.65	20221207	152500	7.02	20220914	0.07	Y	282330	1000	172 억	5924748	N	N	5490	N	N
26	20230726	161042	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159600	-100	5	-0.06	5958932100	37602	95.38	159700	161300	156200	207500	111800	159700	158472.58	34.23	0	6911	166766	163232	160966	157432	155166	162100	156300	173	47850	1000	124560	100	1	17283906	27585	14.25	2.86	12	0.22	11198.00	55795.00	219500	20221207	-27.29	152500	20220914	4.66	213000	-25.07	20230102	156200	2.18	20230726	219500	-27.29	20221207	152500	4.66	20220914	0.06	Y	282330	1000	172 억	5915421	N	N	5490	N	N
27	20230726	151047	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160600	900	2	0.56	5501442700	34742	88.12	159700	161300	156200	207500	111800	159700	158351.35	34.23	0	7714	166766	163232	160966	157432	155166	162100	156300	173	47850	1000	124560	100	1	17283906	27758	14.34	2.88	12	0.20	11198.00	55795.00	219500	20221207	-26.83	152500	20220914	5.31	213000	-24.60	20230102	156200	2.82	20230726	219500	-26.83	20221207	152500	5.31	20220914	0.06	Y	282330	1000	172 억	5915421	N	N	2436	N	N
28	20230726	141039	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157800	-1900	5	-1.19	4301334300	27208	69.01	159700	161300	156200	207500	111800	159700	158090.79	34.23	0	7021	166766	163232	160966	157432	155166	162100	156300	173	47850	1000	124560	100	1	17283906	27274	14.09	2.83	12	0.16	11198.00	55795.00	219500	20221207	-28.11	152500	20220914	3.48	213000	-25.92	20230102	156200	1.02	20230726	219500	-28.11	20221207	152500	3.48	20220914	0.06	Y	282330	1000	172 억	5915421	N	N	2436	N	N
29	20230726	131036	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	156700	-3000	5	-1.88	3109980800	19684	49.93	159700	161300	156200	207500	111800	159700	157995.37	34.23	0	7255	166766	163232	160966	157432	155166	162100	156300	173	47850	1000	124560	100	1	17283906	27084	13.99	2.81	12	0.11	11198.00	55795.00	219500	20221207	-28.61	152500	20220914	2.75	213000	-26.43	20230102	156200	0.32	20230726	219500	-28.61	20221207	152500	2.75	20220914	0.06	Y	282330	1000	172 억	5915421	N	N	2436	N	N
30	20230726	121039	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	158400	-1300	5	-0.81	2465510900	15597	39.56	159700	161300	156200	207500	111800	159700	158075.97	34.23	0	6090	166766	163232	160966	157432	155166	162100	156300	173	47850	1000	124560	100	1	17283906	27378	14.15	2.84	12	0.09	11198.00	55795.00	219500	20221207	-27.84	152500	20220914	3.87	213000	-25.63	20230102	156200	1.41	20230726	219500	-27.84	20221207	152500	3.87	20220914	0.06	Y	282330	1000	172 억	5915421	N	N	2436	N	N
31	20230726	111034	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157500	-2200	5	-1.38	1878815300	11888	30.15	159700	161300	156200	207500	111800	159700	158043.01	34.23	0	4231	166766	163232	160966	157432	155166	162100	156300	173	47850	1000	124560	100	1	17283906	27222	14.07	2.82	12	0.07	11198.00	55795.00	219500	20221207	-28.25	152500	20220914	3.28	213000	-26.06	20230102	156200	0.83	20230726	219500	-28.25	20221207	152500	3.28	20220914	0.06	Y	282330	1000	172 억	5915421	N	N	2436	N	N
32	20230726	101042	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157500	-2200	5	-1.38	1041579400	6554	16.62	159700	161300	157500	207500	111800	159700	158922.70	34.23	0	1778	166766	163232	160966	157432	155166	162100	156300	173	47850	1000	124560	100	1	17283906	27222	14.07	2.82	12	0.04	11198.00	55795.00	219500	20221207	-28.25	152500	20220914	3.28	213000	-26.06	20230102	157500	0.00	20230726	219500	-28.25	20221207	152500	3.28	20220914	0.06	Y	282330	1000	172 억	5915421	N	N	2436	N	N
33	20230726	091036	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160100	400	2	0.25	154534000	966	2.45	159700	161300	159000	207500	111800	159700	159973.08	34.23	0	147	166766	163232	160966	157432	155166	162100	156300	173	47850	1000	124560	100	1	17283906	27672	14.30	2.87	12	0.01	11198.00	55795.00	219500	20221207	-27.06	152500	20220914	4.98	213000	-24.84	20230102	158700	0.88	20230725	219500	-27.06	20221207	152500	4.98	20220914	0.06	Y	282330	1000	172 억	5915421	N	N	2436	N	N
34	20230725	161034	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159700	-4300	5	-2.62	6322599500	39384	167.07	164000	164500	158700	213000	114800	164000	160537.77	34.19	0	7330	168866	166432	164466	162032	160066	165450	161050	173	49100	1000	127920	100	1	17283906	27602	14.26	2.86	12	0.23	11198.00	55795.00	219500	20221207	-27.24	152500	20220914	4.72	213000	-25.02	20230102	158700	0.63	20230725	219500	-27.24	20221207	152500	4.72	20220914	0.05	Y	282330	1000	172 억	5909162	N	N	2436	N	N
35	20230725	151022	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159400	-4600	5	-2.80	5806311300	36150	153.35	164000	164500	158700	213000	114800	164000	160617.19	34.19	0	5492	168866	166432	164466	162032	160066	165450	161050	173	49100	1000	127920	100	1	17283906	27551	14.23	2.86	12	0.21	11198.00	55795.00	219500	20221207	-27.38	152500	20220914	4.52	213000	-25.16	20230102	158700	0.44	20230725	219500	-27.38	20221207	152500	4.52	20220914	0.05	Y	282330	1000	172 억	5909162	N	N	5268	N	N
36	20230725	141020	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159800	-4200	5	-2.56	4436258100	27545	116.85	164000	164500	159500	213000	114800	164000	161054.93	34.19	0	2454	168866	166432	164466	162032	160066	165450	161050	173	49100	1000	127920	100	1	17283906	27620	14.27	2.86	12	0.16	11198.00	55795.00	219500	20221207	-27.20	152500	20220914	4.79	213000	-24.98	20230102	159500	0.19	20230725	219500	-27.20	20221207	152500	4.79	20220914	0.05	Y	282330	1000	172 억	5909162	N	N	5268	N	N
37	20230725	131031	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161600	-2400	5	-1.46	3598330300	22324	94.70	164000	164500	159500	213000	114800	164000	161186.63	34.19	0	694	168866	166432	164466	162032	160066	165450	161050	173	49100	1000	127920	100	1	17283906	27931	14.43	2.90	12	0.13	11198.00	55795.00	219500	20221207	-26.38	152500	20220914	5.97	213000	-24.13	20230102	159500	1.32	20230725	219500	-26.38	20221207	152500	5.97	20220914	0.05	Y	282330	1000	172 억	5909162	N	N	5268	N	N
38	20230725	121031	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161700	-2300	5	-1.40	3088049100	19164	81.30	164000	164500	159500	213000	114800	164000	161138.02	34.19	0	-513	168866	166432	164466	162032	160066	165450	161050	173	49100	1000	127920	100	1	17283906	27948	14.44	2.90	12	0.11	11198.00	55795.00	219500	20221207	-26.33	152500	20220914	6.03	213000	-24.08	20230102	159500	1.38	20230725	219500	-26.33	20221207	152500	6.03	20220914	0.05	Y	282330	1000	172 억	5909162	N	N	5268	N	N
39	20230725	111029	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161500	-2500	5	-1.52	2332623200	14479	61.42	164000	164500	159500	213000	114800	164000	161103.89	34.19	0	-2374	168866	166432	164466	162032	160066	165450	161050	173	49100	1000	127920	100	1	17283906	27914	14.42	2.89	12	0.08	11198.00	55795.00	219500	20221207	-26.42	152500	20220914	5.90	213000	-24.18	20230102	159500	1.25	20230725	219500	-26.42	20221207	152500	5.90	20220914	0.05	Y	282330	1000	172 억	5909162	N	N	5268	N	N
40	20230725	101028	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160100	-3900	5	-2.38	1340804900	8284	35.14	164000	164500	160100	213000	114800	164000	161854.77	34.19	0	-2560	168866	166432	164466	162032	160066	165450	161050	173	49100	1000	127920	100	1	17283906	27672	14.30	2.87	12	0.05	11198.00	55795.00	219500	20221207	-27.06	152500	20220914	4.98	213000	-24.84	20230102	160100	0.00	20230725	219500	-27.06	20221207	152500	4.98	20220914	0.05	Y	282330	1000	172 억	5909162	N	N	5268	N	N
41	20230725	091027	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161700	-2300	5	-1.40	362307300	2229	9.46	164000	164500	161600	213000	114800	164000	162542.53	34.19	0	-650	168866	166432	164466	162032	160066	165450	161050	173	49100	1000	127920	100	1	17283906	27948	14.44	2.90	12	0.01	11198.00	55795.00	219500	20221207	-26.33	152500	20220914	6.03	213000	-24.08	20230102	161500	0.12	20230706	219500	-26.33	20221207	152500	6.03	20220914	0.05	Y	282330	1000	172 억	5909162	N	N	5268	N	N
42	20230724	161029	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164000	-4200	5	-2.50	3846174100	23563	99.52	166900	166900	162500	218500	117800	168200	163229.29	34.20	375	1672	170333	169266	167133	166066	163933	169800	166600	173	50350	1000	131190	100	1	17283906	28346	14.65	2.94	12	0.14	11198.00	55795.00	219500	20221207	-25.28	152500	20220914	7.54	213000	-23.00	20230102	161500	1.55	20230706	219500	-25.28	20221207	152500	7.54	20220914	0.06	Y	282330	1000	172 억	5910237	N	N	5268	N	N
43	20230724	151024	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163800	-4400	5	-2.62	3604371000	22086	93.28	166900	166900	162500	218500	117800	168200	163197.09	34.20	375	1994	170333	169266	167133	166066	163933	169800	166600	173	50350	1000	131190	100	1	17283906	28311	14.63	2.94	12	0.13	11198.00	55795.00	219500	20221207	-25.38	152500	20220914	7.41	213000	-23.10	20230102	161500	1.42	20230706	219500	-25.38	20221207	152500	7.41	20220914	0.06	Y	282330	1000	172 억	5910237	N	N	1461	N	N
44	20230724	141023	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163200	-5000	5	-2.97	3070775800	18823	79.50	166900	166900	162500	218500	117800	168200	163139.55	34.20	375	2279	170333	169266	167133	166066	163933	169800	166600	173	50350	1000	131190	100	1	17283906	28207	14.57	2.92	12	0.11	11198.00	55795.00	219500	20221207	-25.65	152500	20220914	7.02	213000	-23.38	20230102	161500	1.05	20230706	219500	-25.65	20221207	152500	7.02	20220914	0.06	Y	282330	1000	172 억	5910237	N	N	1461	N	N
45	20230724	131023	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162900	-5300	5	-3.15	2506603700	15365	64.89	166900	166900	162500	218500	117800	168200	163137.24	34.20	375	1411	170333	169266	167133	166066	163933	169800	166600	173	50350	1000	131190	100	1	17283906	28155	14.55	2.92	12	0.09	11198.00	55795.00	219500	20221207	-25.79	152500	20220914	6.82	213000	-23.52	20230102	161500	0.87	20230706	219500	-25.79	20221207	152500	6.82	20220914	0.06	Y	282330	1000	172 억	5910237	N	N	1461	N	N
46	20230724	121024	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162800	-5400	5	-3.21	1955731600	11982	50.61	166900	166900	162500	218500	117800	168200	163222.47	34.20	375	778	170333	169266	167133	166066	163933	169800	166600	173	50350	1000	131190	100	1	17283906	28138	14.54	2.92	12	0.07	11198.00	55795.00	219500	20221207	-25.83	152500	20220914	6.75	213000	-23.57	20230102	161500	0.80	20230706	219500	-25.83	20221207	152500	6.75	20220914	0.06	Y	282330	1000	172 억	5910237	N	N	1461	N	N
47	20230724	111029	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163400	-4800	5	-2.85	1600119600	9800	41.39	166900	166900	162500	218500	117800	168200	163277.51	34.20	375	35	170333	169266	167133	166066	163933	169800	166600	173	50350	1000	131190	100	1	17283906	28242	14.59	2.93	12	0.06	11198.00	55795.00	219500	20221207	-25.56	152500	20220914	7.15	213000	-23.29	20230102	161500	1.18	20230706	219500	-25.56	20221207	152500	7.15	20220914	0.06	Y	282330	1000	172 억	5910237	N	N	1461	N	N
48	20230724	101019	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163600	-4600	5	-2.73	1171488000	7174	30.30	166900	166900	162500	218500	117800	168200	163296.35	34.20	375	-917	170333	169266	167133	166066	163933	169800	166600	173	50350	1000	131190	100	1	17283906	28276	14.61	2.93	12	0.04	11198.00	55795.00	219500	20221207	-25.47	152500	20220914	7.28	213000	-23.19	20230102	161500	1.30	20230706	219500	-25.47	20221207	152500	7.28	20220914	0.06	Y	282330	1000	172 억	5910237	N	N	1461	N	N
49	20230724	091025	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163400	-4800	5	-2.85	256770700	1560	6.59	166900	166900	163400	218500	117800	168200	164596.60	34.20	375	-179	170333	169266	167133	166066	163933	169800	166600	173	50350	1000	131190	100	1	17283906	28242	14.59	2.93	12	0.01	11198.00	55795.00	219500	20221207	-25.56	152500	20220914	7.15	213000	-23.29	20230102	161500	1.18	20230706	219500	-25.56	20221207	152500	7.15	20220914	0.06	Y	282330	1000	172 억	5910237	N	N	1461	N	N
50	20230721	161015	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168200	2800	2	1.69	3947022500	23622	85.43	165400	168200	165000	215000	115800	165400	167090.91	34.18	24	2406	169866	167632	165566	163332	161266	168750	164450	173	49600	1000	129010	100	1	17283906	29072	15.02	3.01	12	0.14	11198.00	55795.00	219500	20221207	-23.37	152500	20220914	10.30	213000	-21.03	20230102	161500	4.15	20230706	219500	-23.37	20221207	152500	10.30	20220914	0.05	Y	282330	1000	172 억	5908445	N	N	1461	N	N
51	20230721	151016	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167900	2500	2	1.51	3387426100	20292	73.39	165400	168200	165000	215000	115800	165400	166934.07	34.18	24	1733	169866	167632	165566	163332	161266	168750	164450	173	49600	1000	129010	100	1	17283906	29020	14.99	3.01	12	0.12	11198.00	55795.00	219500	20221207	-23.51	152500	20220914	10.10	213000	-21.17	20230102	161500	3.96	20230706	219500	-23.51	20221207	152500	10.10	20220914	0.05	Y	282330	1000	172 억	5908445	N	N	1169	N	N
52	20230721	141012	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167900	2500	2	1.51	2396394800	14390	52.04	165400	168200	165000	215000	115800	165400	166531.95	34.18	24	2627	169866	167632	165566	163332	161266	168750	164450	173	49600	1000	129010	100	1	17283906	29020	14.99	3.01	12	0.08	11198.00	55795.00	219500	20221207	-23.51	152500	20220914	10.10	213000	-21.17	20230102	161500	3.96	20230706	219500	-23.51	20221207	152500	10.10	20220914	0.05	Y	282330	1000	172 억	5908445	N	N	1169	N	N
53	20230721	131017	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166700	1300	2	0.79	1797406800	10813	39.11	165400	167500	165000	215000	115800	165400	166226.47	34.18	24	2368	169866	167632	165566	163332	161266	168750	164450	173	49600	1000	129010	100	1	17283906	28812	14.89	2.99	12	0.06	11198.00	55795.00	219500	20221207	-24.05	152500	20220914	9.31	213000	-21.74	20230102	161500	3.22	20230706	219500	-24.05	20221207	152500	9.31	20220914	0.05	Y	282330	1000	172 억	5908445	N	N	1169	N	N
54	20230721	121028	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166600	1200	2	0.73	1439813100	8667	31.34	165400	167500	165000	215000	115800	165400	166125.89	34.18	24	2377	169866	167632	165566	163332	161266	168750	164450	173	49600	1000	129010	100	1	17283906	28795	14.88	2.99	12	0.05	11198.00	55795.00	219500	20221207	-24.10	152500	20220914	9.25	213000	-21.78	20230102	161500	3.16	20230706	219500	-24.10	20221207	152500	9.25	20220914	0.05	Y	282330	1000	172 억	5908445	N	N	1169	N	N
55	20230721	111025	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166600	1200	2	0.73	1184976100	7135	25.80	165400	167500	165000	215000	115800	165400	166079.34	34.18	24	2449	169866	167632	165566	163332	161266	168750	164450	173	49600	1000	129010	100	1	17283906	28795	14.88	2.99	12	0.04	11198.00	55795.00	219500	20221207	-24.10	152500	20220914	9.25	213000	-21.78	20230102	161500	3.16	20230706	219500	-24.10	20221207	152500	9.25	20220914	0.05	Y	282330	1000	172 억	5908445	N	N	1169	N	N
56	20230721	101024	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165700	300	2	0.18	666107300	4019	14.53	165400	166800	165000	215000	115800	165400	165739.56	34.18	24	1364	169866	167632	165566	163332	161266	168750	164450	173	49600	1000	129010	100	1	17283906	28639	14.80	2.97	12	0.02	11198.00	55795.00	219500	20221207	-24.51	152500	20220914	8.66	213000	-22.21	20230102	161500	2.60	20230706	219500	-24.51	20221207	152500	8.66	20220914	0.05	Y	282330	1000	172 억	5908445	N	N	1169	N	N
57	20230721	091021	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166400	1000	2	0.60	142626200	859	3.11	165400	166800	165000	215000	115800	165400	166037.49	34.18	24	49	169866	167632	165566	163332	161266	168750	164450	173	49600	1000	129010	100	1	17283906	28760	14.86	2.98	12	0.00	11198.00	55795.00	219500	20221207	-24.19	152500	20220914	9.11	213000	-21.88	20230102	161500	3.03	20230706	219500	-24.19	20221207	152500	9.11	20220914	0.05	Y	282330	1000	172 억	5908445	N	N	1169	N	N
58	20230720	161011	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165400	1300	2	0.79	4579908000	27617	51.95	163500	167800	163500	213000	114900	164100	165837.34	34.08	0	16615	172833	168466	165333	160966	157833	166900	159400	173	49050	1000	127990	100	1	17283906	28588	14.77	2.96	12	0.16	11198.00	55795.00	219500	20221207	-24.65	152500	20220914	8.46	213000	-22.35	20230102	161500	2.41	20230706	219500	-24.65	20221207	152500	8.46	20220914	0.05	Y	282330	1000	172 억	5890717	N	N	1169	N	N
59	20230720	151011	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165400	1300	2	0.79	3923801200	23650	44.49	163500	167800	163500	213000	114900	164100	165911.26	34.08	0	16250	172833	168466	165333	160966	157833	166900	159400	173	49050	1000	127990	100	1	17283906	28588	14.77	2.96	12	0.14	11198.00	55795.00	219500	20221207	-24.65	152500	20220914	8.46	213000	-22.35	20230102	161500	2.41	20230706	219500	-24.65	20221207	152500	8.46	20220914	0.05	Y	282330	1000	172 억	5890717	N	N	3959	N	N
60	20230720	141010	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165600	1500	2	0.91	3454108700	20810	39.15	163500	167800	163500	213000	114900	164100	165983.12	34.08	0	14251	172833	168466	165333	160966	157833	166900	159400	173	49050	1000	127990	100	1	17283906	28622	14.79	2.97	12	0.12	11198.00	55795.00	219500	20221207	-24.56	152500	20220914	8.59	213000	-22.25	20230102	161500	2.54	20230706	219500	-24.56	20221207	152500	8.59	20220914	0.05	Y	282330	1000	172 억	5890717	N	N	3959	N	N
61	20230720	131011	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166200	2100	2	1.28	2974773300	17916	33.70	163500	167800	163500	213000	114900	164100	166040.04	34.08	0	11942	172833	168466	165333	160966	157833	166900	159400	173	49050	1000	127990	100	1	17283906	28726	14.84	2.98	12	0.10	11198.00	55795.00	219500	20221207	-24.28	152500	20220914	8.98	213000	-21.97	20230102	161500	2.91	20230706	219500	-24.28	20221207	152500	8.98	20220914	0.05	Y	282330	1000	172 억	5890717	N	N	3959	N	N
62	20230720	121019	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166200	2100	2	1.28	2543642500	15322	28.82	163500	167800	163500	213000	114900	164100	166012.43	34.08	0	10225	172833	168466	165333	160966	157833	166900	159400	173	49050	1000	127990	100	1	17283906	28726	14.84	2.98	12	0.09	11198.00	55795.00	219500	20221207	-24.28	152500	20220914	8.98	213000	-21.97	20230102	161500	2.91	20230706	219500	-24.28	20221207	152500	8.98	20220914	0.05	Y	282330	1000	172 억	5890717	N	N	3959	N	N
63	20230720	111015	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166600	2500	2	1.52	2061688100	12423	23.37	163500	167800	163500	213000	114900	164100	165957.35	34.08	0	7762	172833	168466	165333	160966	157833	166900	159400	173	49050	1000	127990	100	1	17283906	28795	14.88	2.99	12	0.07	11198.00	55795.00	219500	20221207	-24.10	152500	20220914	9.25	213000	-21.78	20230102	161500	3.16	20230706	219500	-24.10	20221207	152500	9.25	20220914	0.05	Y	282330	1000	172 억	5890717	N	N	3959	N	N
64	20230720	101004	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166100	2000	2	1.22	1252743000	7579	14.26	163500	166200	163500	213000	114900	164100	165291.33	34.08	0	4602	172833	168466	165333	160966	157833	166900	159400	173	49050	1000	127990	100	1	17283906	28709	14.83	2.98	12	0.04	11198.00	55795.00	219500	20221207	-24.33	152500	20220914	8.92	213000	-22.02	20230102	161500	2.85	20230706	219500	-24.33	20221207	152500	8.92	20220914	0.05	Y	282330	1000	172 억	5890717	N	N	3959	N	N
65	20230720	091007	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165000	900	2	0.55	326565600	1983	3.73	163500	165800	163500	213000	114900	164100	164682.60	34.08	0	810	172833	168466	165333	160966	157833	166900	159400	173	49050	1000	127990	100	1	17283906	28518	14.73	2.96	12	0.01	11198.00	55795.00	219500	20221207	-24.83	152500	20220914	8.20	213000	-22.54	20230102	161500	2.17	20230706	219500	-24.83	20221207	152500	8.20	20220914	0.05	Y	282330	1000	172 억	5890717	N	N	3959	N	N
66	20230719	161025	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164100	-5600	5	-3.30	8495588000	51711	73.21	168000	169700	162200	220500	118800	169700	164289.79	34.12	0	-1113	173566	171632	170566	168632	167566	171100	168100	173	50850	1000	132360	100	1	17283906	28363	14.65	2.94	12	0.30	11198.00	55795.00	219500	20221207	-25.24	152500	20220914	7.61	213000	-22.96	20230102	161500	1.61	20230706	219500	-25.24	20221207	152500	7.61	20220914	0.05	Y	282330	1000	172 억	5896479	N	N	3959	N	N
67	20230719	151024	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164100	-5600	5	-3.30	7804839000	47501	67.25	168000	169700	162200	220500	118800	169700	164308.94	34.12	0	-1182	173566	171632	170566	168632	167566	171100	168100	173	50850	1000	132360	100	1	17283906	28363	14.65	2.94	12	0.27	11198.00	55795.00	219500	20221207	-25.24	152500	20220914	7.61	213000	-22.96	20230102	161500	1.61	20230706	219500	-25.24	20221207	152500	7.61	20220914	0.05	Y	282330	1000	172 억	5896479	N	N	1327	N	N
68	20230719	141028	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164200	-5500	5	-3.24	6869220900	41795	59.17	168000	169700	162200	220500	118800	169700	164355.09	34.12	0	-2026	173566	171632	170566	168632	167566	171100	168100	173	50850	1000	132360	100	1	17283906	28380	14.66	2.94	12	0.24	11198.00	55795.00	219500	20221207	-25.19	152500	20220914	7.67	213000	-22.91	20230102	161500	1.67	20230706	219500	-25.19	20221207	152500	7.67	20220914	0.05	Y	282330	1000	172 억	5896479	N	N	1327	N	N
69	20230719	131014	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164800	-4900	5	-2.89	5951710500	36212	51.27	168000	169700	162200	220500	118800	169700	164357.41	34.12	0	-3708	173566	171632	170566	168632	167566	171100	168100	173	50850	1000	132360	100	1	17283906	28484	14.72	2.95	12	0.21	11198.00	55795.00	219500	20221207	-24.92	152500	20220914	8.07	213000	-22.63	20230102	161500	2.04	20230706	219500	-24.92	20221207	152500	8.07	20220914	0.05	Y	282330	1000	172 억	5896479	N	N	1327	N	N
70	20230719	121031	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164300	-5400	5	-3.18	4939796900	30066	42.56	168000	169700	162200	220500	118800	169700	164298.44	34.12	0	-4581	173566	171632	170566	168632	167566	171100	168100	173	50850	1000	132360	100	1	17283906	28397	14.67	2.94	12	0.17	11198.00	55795.00	219500	20221207	-25.15	152500	20220914	7.74	213000	-22.86	20230102	161500	1.73	20230706	219500	-25.15	20221207	152500	7.74	20220914	0.05	Y	282330	1000	172 억	5896479	N	N	1327	N	N
71	20230719	111027	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163200	-6500	5	-3.83	3960436500	24095	34.11	168000	169700	162200	220500	118800	169700	164367.57	34.12	0	-5820	173566	171632	170566	168632	167566	171100	168100	173	50850	1000	132360	100	1	17283906	28207	14.57	2.92	12	0.14	11198.00	55795.00	219500	20221207	-25.65	152500	20220914	7.02	213000	-23.38	20230102	161500	1.05	20230706	219500	-25.65	20221207	152500	7.02	20220914	0.05	Y	282330	1000	172 억	5896479	N	N	1327	N	N
72	20230719	101019	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163500	-6200	5	-3.65	2550214400	15435	21.85	168000	169700	163300	220500	118800	169700	165222.83	34.12	0	-4154	173566	171632	170566	168632	167566	171100	168100	173	50850	1000	132360	100	1	17283906	28259	14.60	2.93	12	0.09	11198.00	55795.00	219500	20221207	-25.51	152500	20220914	7.21	213000	-23.24	20230102	161500	1.24	20230706	219500	-25.51	20221207	152500	7.21	20220914	0.05	Y	282330	1000	172 억	5896479	N	N	1327	N	N
73	20230719	091018	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166700	-3000	5	-1.77	535859800	3214	4.55	168000	169700	164600	220500	118800	169700	166726.76	34.12	0	-1656	173566	171632	170566	168632	167566	171100	168100	173	50850	1000	132360	100	1	17283906	28812	14.89	2.99	12	0.02	11198.00	55795.00	219500	20221207	-24.05	152500	20220914	9.31	213000	-21.74	20230102	161500	3.22	20230706	219500	-24.05	20221207	152500	9.31	20220914	0.05	Y	282330	1000	172 억	5896479	N	N	1327	N	N
74	20230718	161017	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169700	-1300	5	-0.76	3641042100	21402	53.18	172100	172500	169500	222000	119700	171000	170126.27	34.06	0	-1891	173800	172400	171600	170200	169400	172000	169800	173	51150	1000	133380	100	1	17283906	29331	15.15	3.04	12	0.12	11198.00	55795.00	219500	20221207	-22.69	152500	20220914	11.28	213000	-20.33	20230102	161500	5.08	20230706	219500	-22.69	20221207	152500	11.28	20220914	0.05	Y	282330	1000	172 억	5887166	N	N	1327	N	N
75	20230718	151016	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169700	-1300	5	-0.76	3421346000	20107	49.96	172100	172500	169500	222000	119700	171000	170156.96	34.06	0	-1579	173800	172400	171600	170200	169400	172000	169800	173	51150	1000	133380	100	1	17283906	29331	15.15	3.04	12	0.12	11198.00	55795.00	219500	20221207	-22.69	152500	20220914	11.28	213000	-20.33	20230102	161500	5.08	20230706	219500	-22.69	20221207	152500	11.28	20220914	0.05	Y	282330	1000	172 억	5887166	N	N	1037	N	N
76	20230718	141012	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170200	-800	5	-0.47	2250215400	13218	32.84	172100	172500	169500	222000	119700	171000	170238.72	34.06	0	-293	173800	172400	171600	170200	169400	172000	169800	173	51150	1000	133380	100	1	17283906	29417	15.20	3.05	12	0.08	11198.00	55795.00	219500	20221207	-22.46	152500	20220914	11.61	213000	-20.09	20230102	161500	5.39	20230706	219500	-22.46	20221207	152500	11.61	20220914	0.05	Y	282330	1000	172 억	5887166	N	N	1037	N	N
77	20230718	131012	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170000	-1000	5	-0.58	1517018100	8905	22.13	172100	172500	169500	222000	119700	171000	170355.77	34.06	0	-1681	173800	172400	171600	170200	169400	172000	169800	173	51150	1000	133380	100	1	17283906	29383	15.18	3.05	12	0.05	11198.00	55795.00	219500	20221207	-22.55	152500	20220914	11.48	213000	-20.19	20230102	161500	5.26	20230706	219500	-22.55	20221207	152500	11.48	20220914	0.05	Y	282330	1000	172 억	5887166	N	N	1037	N	N
78	20230718	121023	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170000	-1000	5	-0.58	1087570300	6378	15.85	172100	172500	169500	222000	119700	171000	170519.02	34.06	0	-1740	173800	172400	171600	170200	169400	172000	169800	173	51150	1000	133380	100	1	17283906	29383	15.18	3.05	12	0.04	11198.00	55795.00	219500	20221207	-22.55	152500	20220914	11.48	213000	-20.19	20230102	161500	5.26	20230706	219500	-22.55	20221207	152500	11.48	20220914	0.05	Y	282330	1000	172 억	5887166	N	N	1037	N	N
79	20230718	111020	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169500	-1500	5	-0.88	821331500	4811	11.95	172100	172500	169500	222000	119700	171000	170719.50	34.06	0	-1454	173800	172400	171600	170200	169400	172000	169800	173	51150	1000	133380	100	1	17283906	29296	15.14	3.04	12	0.03	11198.00	55795.00	219500	20221207	-22.78	152500	20220914	11.15	213000	-20.42	20230102	161500	4.95	20230706	219500	-22.78	20221207	152500	11.15	20220914	0.05	Y	282330	1000	172 억	5887166	N	N	1037	N	N
80	20230718	101013	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170900	-100	5	-0.06	329589800	1926	4.79	172100	172500	170400	222000	119700	171000	171126.58	34.06	0	-560	173800	172400	171600	170200	169400	172000	169800	173	51150	1000	133380	100	1	17283906	29538	15.26	3.06	12	0.01	11198.00	55795.00	219500	20221207	-22.14	152500	20220914	12.07	213000	-19.77	20230102	161500	5.82	20230706	219500	-22.14	20221207	152500	12.07	20220914	0.05	Y	282330	1000	172 억	5887166	N	N	1037	N	N
81	20230718	091010	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171500	500	2	0.29	45238400	263	0.65	172100	172500	171200	222000	119700	171000	172009.13	34.06	0	96	173800	172400	171600	170200	169400	172000	169800	173	51150	1000	133380	100	1	17283906	29642	15.32	3.07	12	0.00	11198.00	55795.00	219500	20221207	-21.87	152500	20220914	12.46	213000	-19.48	20230102	161500	6.19	20230706	219500	-21.87	20221207	152500	12.46	20220914	0.05	Y	282330	1000	172 억	5887166	N	N	1037	N	N
82	20230717	161012	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171000	-2400	5	-1.38	2915724100	16993	35.31	172000	173000	170800	225000	121400	173400	171583.83	34.05	0	5	179066	176232	174166	171332	169266	175200	170300	173	51800	1000	135250	100	1	17283906	29555	15.27	3.06	12	0.10	11198.00	55795.00	219500	20221207	-22.10	152500	20220914	12.13	213000	-19.72	20230102	161500	5.88	20230706	219500	-22.10	20221207	152500	12.13	20220914	0.05	Y	282330	1000	172 억	5884632	N	N	1037	N	N
83	20230717	151008	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171100	-2300	5	-1.33	2724163400	15873	32.99	172000	173000	170800	225000	121400	173400	171622.47	34.05	0	-16	179066	176232	174166	171332	169266	175200	170300	173	51800	1000	135250	100	1	17283906	29573	15.28	3.07	12	0.09	11198.00	55795.00	219500	20221207	-22.05	152500	20220914	12.20	213000	-19.67	20230102	161500	5.94	20230706	219500	-22.05	20221207	152500	12.20	20220914	0.05	Y	282330	1000	172 억	5884632	N	N	3982	N	N
84	20230717	141011	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171300	-2100	5	-1.21	2355291300	13717	28.51	172000	173000	170800	225000	121400	173400	171706.01	34.05	0	12	179066	176232	174166	171332	169266	175200	170300	173	51800	1000	135250	100	1	17283906	29607	15.30	3.07	12	0.08	11198.00	55795.00	219500	20221207	-21.96	152500	20220914	12.33	213000	-19.58	20230102	161500	6.07	20230706	219500	-21.96	20221207	152500	12.33	20220914	0.05	Y	282330	1000	172 억	5884632	N	N	3982	N	N
85	20230717	131001	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171400	-2000	5	-1.15	2106330900	12265	25.49	172000	173000	170800	225000	121400	173400	171735.09	34.05	0	-356	179066	176232	174166	171332	169266	175200	170300	173	51800	1000	135250	100	1	17283906	29625	15.31	3.07	12	0.07	11198.00	55795.00	219500	20221207	-21.91	152500	20220914	12.39	213000	-19.53	20230102	161500	6.13	20230706	219500	-21.91	20221207	152500	12.39	20220914	0.05	Y	282330	1000	172 억	5884632	N	N	3982	N	N
86	20230717	121012	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171800	-1600	5	-0.92	1839211900	10709	22.26	172000	173000	170800	225000	121400	173400	171744.50	34.05	0	-484	179066	176232	174166	171332	169266	175200	170300	173	51800	1000	135250	100	1	17283906	29694	15.34	3.08	12	0.06	11198.00	55795.00	219500	20221207	-21.73	152500	20220914	12.66	213000	-19.34	20230102	161500	6.38	20230706	219500	-21.73	20221207	152500	12.66	20220914	0.05	Y	282330	1000	172 억	5884632	N	N	3982	N	N
87	20230717	111003	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	172200	-1200	5	-0.69	1503398000	8756	18.20	172000	173000	170800	225000	121400	173400	171699.18	34.05	0	-254	179066	176232	174166	171332	169266	175200	170300	173	51800	1000	135250	100	1	17283906	29763	15.38	3.09	12	0.05	11198.00	55795.00	219500	20221207	-21.55	152500	20220914	12.92	213000	-19.15	20230102	161500	6.63	20230706	219500	-21.55	20221207	152500	12.92	20220914	0.05	Y	282330	1000	172 억	5884632	N	N	3982	N	N
88	20230717	101003	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171000	-2400	5	-1.38	942233400	5484	11.40	172000	173000	170800	225000	121400	173400	171814.99	34.05	0	-993	179066	176232	174166	171332	169266	175200	170300	173	51800	1000	135250	100	1	17283906	29555	15.27	3.06	12	0.03	11198.00	55795.00	219500	20221207	-22.10	152500	20220914	12.13	213000	-19.72	20230102	161500	5.88	20230706	219500	-22.10	20221207	152500	12.13	20220914	0.05	Y	282330	1000	172 억	5884632	N	N	3982	N	N
89	20230717	091003	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	172400	-1000	5	-0.58	198818600	1155	2.40	172000	173000	171700	225000	121400	173400	172137.32	34.05	0	-257	179066	176232	174166	171332	169266	175200	170300	173	51800	1000	135250	100	1	17283906	29797	15.40	3.09	12	0.01	11198.00	55795.00	219500	20221207	-21.46	152500	20220914	13.05	213000	-19.06	20230102	161500	6.75	20230706	219500	-21.46	20221207	152500	13.05	20220914	0.05	Y	282330	1000	172 억	5884632	N	N	3982	N	N
90	20230714	161002	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	173400	-1500	5	-0.86	4112546700	23744	36.76	176300	177000	172100	227000	122500	174900	173203.17	34.03	0	4930	182500	178700	173800	170000	165100	180600	171900	173	52250	1000	136420	100	1	17283906	29970	15.48	3.11	12	0.14	11198.00	55795.00	219500	20221207	-21.00	152500	20220914	13.70	213000	-18.59	20230102	161500	7.37	20230706	219500	-21.00	20221207	152500	13.70	20220914	0.05	Y	282330	1000	172 억	5882400	N	N	3982	N	N
91	20230714	151006	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	173200	-1700	5	-0.97	3413177300	19709	30.51	176300	177000	172100	227000	122500	174900	173178.44	34.03	0	3446	182500	178700	173800	170000	165100	180600	171900	173	52250	1000	136420	100	1	17283906	29936	15.47	3.10	12	0.11	11198.00	55795.00	219500	20221207	-21.09	152500	20220914	13.57	213000	-18.69	20230102	161500	7.24	20230706	219500	-21.09	20221207	152500	13.57	20220914	0.05	Y	282330	1000	172 억	5882400	N	N	5363	N	N
92	20230714	141012	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	173200	-1700	5	-0.97	2881933200	16640	25.76	176300	177000	172100	227000	122500	174900	173192.90	34.03	0	2510	182500	178700	173800	170000	165100	180600	171900	173	52250	1000	136420	100	1	17283906	29936	15.47	3.10	12	0.10	11198.00	55795.00	219500	20221207	-21.09	152500	20220914	13.57	213000	-18.69	20230102	161500	7.24	20230706	219500	-21.09	20221207	152500	13.57	20220914	0.05	Y	282330	1000	172 억	5882400	N	N	5363	N	N
93	20230714	130958	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	173300	-1600	5	-0.91	2447421000	14126	21.87	176300	177000	172100	227000	122500	174900	173256.24	34.03	0	1877	182500	178700	173800	170000	165100	180600	171900	173	52250	1000	136420	100	1	17283906	29953	15.48	3.11	12	0.08	11198.00	55795.00	219500	20221207	-21.05	152500	20220914	13.64	213000	-18.64	20230102	161500	7.31	20230706	219500	-21.05	20221207	152500	13.64	20220914	0.05	Y	282330	1000	172 억	5882400	N	N	5363	N	N
94	20230714	120958	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	172600	-2300	5	-1.32	1997304900	11521	17.84	176300	177000	172100	227000	122500	174900	173361.85	34.03	0	1357	182500	178700	173800	170000	165100	180600	171900	173	52250	1000	136420	100	1	17283906	29832	15.41	3.09	12	0.07	11198.00	55795.00	219500	20221207	-21.37	152500	20220914	13.18	213000	-18.97	20230102	161500	6.87	20230706	219500	-21.37	20221207	152500	13.18	20220914	0.05	Y	282330	1000	172 억	5882400	N	N	5363	N	N
95	20230714	111010	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	173400	-1500	5	-0.86	1542176200	8889	13.76	176300	177000	172100	227000	122500	174900	173492.34	34.03	0	959	182500	178700	173800	170000	165100	180600	171900	173	52250	1000	136420	100	1	17283906	29970	15.48	3.11	12	0.05	11198.00	55795.00	219500	20221207	-21.00	152500	20220914	13.70	213000	-18.59	20230102	161500	7.37	20230706	219500	-21.00	20221207	152500	13.70	20220914	0.05	Y	282330	1000	172 억	5882400	N	N	5363	N	N
96	20230714	101010	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	172900	-2000	5	-1.14	834698100	4800	7.43	176300	177000	172300	227000	122500	174900	173895.02	34.03	0	740	182500	178700	173800	170000	165100	180600	171900	173	52250	1000	136420	100	1	17283906	29884	15.44	3.10	12	0.03	11198.00	55795.00	219500	20221207	-21.23	152500	20220914	13.38	213000	-18.83	20230102	161500	7.06	20230706	219500	-21.23	20221207	152500	13.38	20220914	0.05	Y	282330	1000	172 억	5882400	N	N	5363	N	N
97	20230714	091005	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	174900	0	3	0.00	187750900	1068	1.65	176300	177000	174700	227000	122500	174900	175798.41	34.03	0	43	182500	178700	173800	170000	165100	180600	171900	173	52250	1000	136420	100	1	17283906	30230	15.62	3.13	12	0.01	11198.00	55795.00	219500	20221207	-20.32	152500	20220914	14.69	213000	-17.89	20230102	161500	8.30	20230706	219500	-20.32	20221207	152500	14.69	20220914	0.05	Y	282330	1000	172 억	5882400	N	N	5363	N	N
98	20230713	161000	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	174900	6500	2	3.86	7779325600	44503	104.06	169400	177600	168900	218500	117900	168400	174804.51	33.98	320	393	170800	169600	168300	167100	165800	168950	166450	173	50300	1000	131350	100	1	17283906	30230	15.62	3.13	12	0.26	11198.00	55795.00	219500	20221207	-20.32	152500	20220914	14.69	213000	-17.89	20230102	161500	8.30	20230706	219500	-20.32	20221207	152500	14.69	20220914	0.05	Y	282330	1000	172 억	5873303	N	N	5363	N	N
99	20230713	150955	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	174800	6400	2	3.80	6364144600	36410	85.13	169400	177600	168900	218500	117900	168400	174791.12	33.98	320	1758	170800	169600	168300	167100	165800	168950	166450	173	50300	1000	131350	100	1	17283906	30212	15.61	3.13	12	0.21	11198.00	55795.00	219500	20221207	-20.36	152500	20220914	14.62	213000	-17.93	20230102	161500	8.24	20230706	219500	-20.36	20221207	152500	14.62	20220914	0.05	Y	282330	1000	172 억	5873303	N	N	1758	N	N
100	20230713	140955	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	174400	6000	2	3.56	5352473000	30622	71.60	169400	177600	168900	218500	117900	168400	174791.75	33.98	320	1914	170800	169600	168300	167100	165800	168950	166450	173	50300	1000	131350	100	1	17283906	30143	15.57	3.13	12	0.18	11198.00	55795.00	219500	20221207	-20.55	152500	20220914	14.36	213000	-18.12	20230102	161500	7.99	20230706	219500	-20.55	20221207	152500	14.36	20220914	0.05	Y	282330	1000	172 억	5873303	N	N	1758	N	N
101	20230713	130959	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	174500	6100	2	3.62	4722169700	27003	63.14	169400	177600	168900	218500	117900	168400	174875.74	33.98	320	2507	170800	169600	168300	167100	165800	168950	166450	173	50300	1000	131350	100	1	17283906	30160	15.58	3.13	12	0.16	11198.00	55795.00	219500	20221207	-20.50	152500	20220914	14.43	213000	-18.08	20230102	161500	8.05	20230706	219500	-20.50	20221207	152500	14.43	20220914	0.05	Y	282330	1000	172 억	5873303	N	N	1758	N	N
102	20230713	120954	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	175000	6600	2	3.92	4230008800	24188	56.56	169400	177600	168900	218500	117900	168400	174880.47	33.98	320	3222	170800	169600	168300	167100	165800	168950	166450	173	50300	1000	131350	100	1	17283906	30247	15.63	3.14	12	0.14	11198.00	55795.00	219500	20221207	-20.27	152500	20220914	14.75	213000	-17.84	20230102	161500	8.36	20230706	219500	-20.27	20221207	152500	14.75	20220914	0.05	Y	282330	1000	172 억	5873303	N	N	1758	N	N
103	20230713	110958	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	176200	7800	2	4.63	3483484100	19940	46.62	169400	177600	168900	218500	117900	168400	174698.30	33.98	320	4646	170800	169600	168300	167100	165800	168950	166450	173	50300	1000	131350	100	1	17283906	30454	15.73	3.16	12	0.12	11198.00	55795.00	219500	20221207	-19.73	152500	20220914	15.54	213000	-17.28	20230102	161500	9.10	20230706	219500	-19.73	20221207	152500	15.54	20220914	0.05	Y	282330	1000	172 억	5873303	N	N	1758	N	N
104	20230713	100952	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	176500	8100	2	4.81	2687704900	15428	36.07	169400	177600	168900	218500	117900	168400	174209.55	33.98	320	4794	170800	169600	168300	167100	165800	168950	166450	173	50300	1000	131350	100	1	17283906	30506	15.76	3.16	12	0.09	11198.00	55795.00	219500	20221207	-19.59	152500	20220914	15.74	213000	-17.14	20230102	161500	9.29	20230706	219500	-19.59	20221207	152500	15.74	20220914	0.05	Y	282330	1000	172 억	5873303	N	N	1758	N	N
105	20230713	090954	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	172900	4500	2	2.67	606533700	3527	8.25	169400	174200	168900	218500	117900	168400	171968.73	33.98	320	1117	170800	169600	168300	167100	165800	168950	166450	173	50300	1000	131350	100	1	17283906	29884	15.44	3.10	12	0.02	11198.00	55795.00	219500	20221207	-21.23	152500	20220914	13.38	213000	-18.83	20230102	161500	7.06	20230706	219500	-21.23	20221207	152500	13.38	20220914	0.05	Y	282330	1000	172 억	5873303	N	N	1758	N	N
106	20230712	160951	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168400	-400	5	-0.24	7174813000	42737	130.32	168800	169500	167000	219000	118200	168800	167881.70	33.92	0	6419	174000	171400	169100	166500	164200	170250	165350	173	50400	1000	131660	100	1	17283906	29106	15.04	3.02	12	0.25	11198.00	55795.00	219500	20221207	-23.28	152500	20220914	10.43	213000	-20.94	20230102	161500	4.27	20230706	219500	-23.28	20221207	152500	10.43	20220914	0.05	Y	282330	1000	172 억	5862396	N	N	1758	N	N
107	20230712	150943	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167300	-1500	5	-0.89	6054098800	36063	109.97	168800	169500	167000	219000	118200	168800	167875.63	33.92	0	2379	174000	171400	169100	166500	164200	170250	165350	173	50400	1000	131660	100	1	17283906	28916	14.94	3.00	12	0.21	11198.00	55795.00	219500	20221207	-23.78	152500	20220914	9.70	213000	-21.46	20230102	161500	3.59	20230706	219500	-23.78	20221207	152500	9.70	20220914	0.05	Y	282330	1000	172 억	5862396	N	N	8579	N	N
108	20230712	140940	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168000	-800	5	-0.47	4514276200	26881	81.97	168800	169500	167000	219000	118200	168800	167935.58	33.92	0	1005	174000	171400	169100	166500	164200	170250	165350	173	50400	1000	131660	100	1	17283906	29037	15.00	3.01	12	0.16	11198.00	55795.00	219500	20221207	-23.46	152500	20220914	10.16	213000	-21.13	20230102	161500	4.02	20230706	219500	-23.46	20221207	152500	10.16	20220914	0.05	Y	282330	1000	172 억	5862396	N	N	8579	N	N
109	20230712	130942	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167700	-1100	5	-0.65	3416253500	20339	62.02	168800	169500	167000	219000	118200	168800	167965.66	33.92	0	354	174000	171400	169100	166500	164200	170250	165350	173	50400	1000	131660	100	1	17283906	28985	14.98	3.01	12	0.12	11198.00	55795.00	219500	20221207	-23.60	152500	20220914	9.97	213000	-21.27	20230102	161500	3.84	20230706	219500	-23.60	20221207	152500	9.97	20220914	0.05	Y	282330	1000	172 억	5862396	N	N	8579	N	N
110	20230712	120947	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168400	-400	5	-0.24	2595127500	15457	47.14	168800	169500	167000	219000	118200	168800	167893.35	33.92	0	43	174000	171400	169100	166500	164200	170250	165350	173	50400	1000	131660	100	1	17283906	29106	15.04	3.02	12	0.09	11198.00	55795.00	219500	20221207	-23.28	152500	20220914	10.43	213000	-20.94	20230102	161500	4.27	20230706	219500	-23.28	20221207	152500	10.43	20220914	0.05	Y	282330	1000	172 억	5862396	N	N	8579	N	N
111	20230712	110947	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167700	-1100	5	-0.65	1808968400	10775	32.86	168800	169500	167000	219000	118200	168800	167885.70	33.92	0	-30	174000	171400	169100	166500	164200	170250	165350	173	50400	1000	131660	100	1	17283906	28985	14.98	3.01	12	0.06	11198.00	55795.00	219500	20221207	-23.60	152500	20220914	9.97	213000	-21.27	20230102	161500	3.84	20230706	219500	-23.60	20221207	152500	9.97	20220914	0.05	Y	282330	1000	172 억	5862396	N	N	8579	N	N
112	20230712	100947	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168000	-800	5	-0.47	1005315700	5984	18.25	168800	169500	167000	219000	118200	168800	168000.62	33.92	0	262	174000	171400	169100	166500	164200	170250	165350	173	50400	1000	131660	100	1	17283906	29037	15.00	3.01	12	0.03	11198.00	55795.00	219500	20221207	-23.46	152500	20220914	10.16	213000	-21.13	20230102	161500	4.02	20230706	219500	-23.46	20221207	152500	10.16	20220914	0.05	Y	282330	1000	172 억	5862396	N	N	8579	N	N
113	20230712	090948	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168000	-800	5	-0.47	167974800	999	3.05	168800	169500	167500	219000	118200	168800	168142.94	33.92	0	-60	174000	171400	169100	166500	164200	170250	165350	173	50400	1000	131660	100	1	17283906	29037	15.00	3.01	12	0.01	11198.00	55795.00	219500	20221207	-23.46	152500	20220914	10.16	213000	-21.13	20230102	161500	4.02	20230706	219500	-23.46	20221207	152500	10.16	20220914	0.05	Y	282330	1000	172 억	5862396	N	N	8579	N	N
114	20230711	160934	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168800	-1700	5	-1.00	5524412000	32779	112.49	171700	171700	166800	221500	119400	170500	168535.02	33.91	0	-10841	175366	172932	169366	166932	163366	174150	168150	173	51050	1000	132990	100	1	17283906	29175	15.07	3.03	12	0.19	11198.00	55795.00	219500	20221207	-23.10	152500	20220914	10.69	213000	-20.75	20230102	161500	4.52	20230706	219500	-23.10	20221207	152500	10.69	20220914	0.05	Y	282330	1000	172 억	5861666	N	N	8579	N	N
115	20230711	150931	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169100	-1400	5	-0.82	5086251900	30184	103.58	171700	171700	166800	221500	119400	170500	168508.21	33.91	0	-11745	175366	172932	169366	166932	163366	174150	168150	173	51050	1000	132990	100	1	17283906	29227	15.10	3.03	12	0.17	11198.00	55795.00	219500	20221207	-22.96	152500	20220914	10.89	213000	-20.61	20230102	161500	4.71	20230706	219500	-22.96	20221207	152500	10.89	20220914	0.05	Y	282330	1000	172 억	5861666	N	N	3396	N	N
116	20230711	140925	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167500	-3000	5	-1.76	3907954600	23169	79.51	171700	171700	166800	221500	119400	170500	168671.70	33.91	0	-10942	175366	172932	169366	166932	163366	174150	168150	173	51050	1000	132990	100	1	17283906	28951	14.96	3.00	12	0.13	11198.00	55795.00	219500	20221207	-23.69	152500	20220914	9.84	213000	-21.36	20230102	161500	3.72	20230706	219500	-23.69	20221207	152500	9.84	20220914	0.05	Y	282330	1000	172 억	5861666	N	N	3396	N	N
117	20230711	130915	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167700	-2800	5	-1.64	2554110800	15074	51.73	171700	171700	167700	221500	119400	170500	169438.16	33.91	0	-8357	175366	172932	169366	166932	163366	174150	168150	173	51050	1000	132990	100	1	17283906	28985	14.98	3.01	12	0.09	11198.00	55795.00	219500	20221207	-23.60	152500	20220914	9.97	213000	-21.27	20230102	161500	3.84	20230706	219500	-23.60	20221207	152500	9.97	20220914	0.05	Y	282330	1000	172 억	5861666	N	N	3396	N	N
118	20230711	120937	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169200	-1300	5	-0.76	1725425900	10146	34.82	171700	171700	168300	221500	119400	170500	170059.72	33.91	0	-5042	175366	172932	169366	166932	163366	174150	168150	173	51050	1000	132990	100	1	17283906	29244	15.11	3.03	12	0.06	11198.00	55795.00	219500	20221207	-22.92	152500	20220914	10.95	213000	-20.56	20230102	161500	4.77	20230706	219500	-22.92	20221207	152500	10.95	20220914	0.05	Y	282330	1000	172 억	5861666	N	N	3396	N	N
119	20230711	110941	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169000	-1500	5	-0.88	1427332100	8383	28.77	171700	171700	168300	221500	119400	170500	170265.07	33.91	0	-3981	175366	172932	169366	166932	163366	174150	168150	173	51050	1000	132990	100	1	17283906	29210	15.09	3.03	12	0.05	11198.00	55795.00	219500	20221207	-23.01	152500	20220914	10.82	213000	-20.66	20230102	161500	4.64	20230706	219500	-23.01	20221207	152500	10.82	20220914	0.05	Y	282330	1000	172 억	5861666	N	N	3396	N	N
120	20230711	100938	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170600	100	2	0.06	849091300	4980	17.09	171700	171700	169400	221500	119400	170500	170500.26	33.91	0	-1953	175366	172932	169366	166932	163366	174150	168150	173	51050	1000	132990	100	1	17283906	29486	15.23	3.06	12	0.03	11198.00	55795.00	219500	20221207	-22.28	152500	20220914	11.87	213000	-19.91	20230102	161500	5.63	20230706	219500	-22.28	20221207	152500	11.87	20220914	0.05	Y	282330	1000	172 억	5861666	N	N	3396	N	N
121	20230711	090935	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169800	-700	5	-0.41	207701800	1216	4.17	171700	171700	169800	221500	119400	170500	170807.40	33.91	0	-243	175366	172932	169366	166932	163366	174150	168150	173	51050	1000	132990	100	1	17283906	29348	15.16	3.04	12	0.01	11198.00	55795.00	219500	20221207	-22.64	152500	20220914	11.34	213000	-20.28	20230102	161500	5.14	20230706	219500	-22.64	20221207	152500	11.34	20220914	0.05	Y	282330	1000	172 억	5861666	N	N	3396	N	N
122	20230710	160927	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170500	3700	2	2.22	4944805500	29094	71.70	166100	171800	165800	216500	116800	166800	169959.58	33.91	0	-10674	171800	169300	165900	163400	160000	170550	164650	173	49850	1000	130100	100	1	17283906	29469	15.23	3.06	12	0.17	11198.00	55795.00	219500	20221207	-22.32	152500	20220914	11.80	213000	-19.95	20230102	161500	5.57	20230706	219500	-22.32	20221207	152500	11.80	20220914	0.05	Y	282330	1000	172 억	5861339	N	N	3396	N	N
123	20230710	150930	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169300	2500	2	1.50	4189610400	24654	60.76	166100	171800	165800	216500	116800	166800	169936.33	33.91	0	-11338	171800	169300	165900	163400	160000	170550	164650	173	49850	1000	130100	100	1	17283906	29262	15.12	3.03	12	0.14	11198.00	55795.00	219500	20221207	-22.87	152500	20220914	11.02	213000	-20.52	20230102	161500	4.83	20230706	219500	-22.87	20221207	152500	11.02	20220914	0.05	Y	282330	1000	172 억	5861339	N	N	4793	N	N
124	20230710	140920	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169900	3100	2	1.86	3426255700	20146	49.65	166100	171800	165800	216500	116800	166800	170071.26	33.91	0	-9622	171800	169300	165900	163400	160000	170550	164650	173	49850	1000	130100	100	1	17283906	29365	15.17	3.05	12	0.12	11198.00	55795.00	219500	20221207	-22.60	152500	20220914	11.41	213000	-20.23	20230102	161500	5.20	20230706	219500	-22.60	20221207	152500	11.41	20220914	0.05	Y	282330	1000	172 억	5861339	N	N	4793	N	N
125	20230710	130909	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169400	2600	2	1.56	2904740200	17075	42.08	166100	171800	165800	216500	116800	166800	170116.56	33.91	0	-7701	171800	169300	165900	163400	160000	170550	164650	173	49850	1000	130100	100	1	17283906	29279	15.13	3.04	12	0.10	11198.00	55795.00	219500	20221207	-22.82	152500	20220914	11.08	213000	-20.47	20230102	161500	4.89	20230706	219500	-22.82	20221207	152500	11.08	20220914	0.05	Y	282330	1000	172 억	5861339	N	N	4793	N	N
126	20230710	120934	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170800	4000	2	2.40	2444772000	14367	35.41	166100	171800	165800	216500	116800	166800	170165.80	33.91	0	-6249	171800	169300	165900	163400	160000	170550	164650	173	49850	1000	130100	100	1	17283906	29521	15.25	3.06	12	0.08	11198.00	55795.00	219500	20221207	-22.19	152500	20220914	12.00	213000	-19.81	20230102	161500	5.76	20230706	219500	-22.19	20221207	152500	12.00	20220914	0.05	Y	282330	1000	172 억	5861339	N	N	4793	N	N
127	20230710	110931	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171800	5000	2	3.00	1821725300	10718	26.41	166100	171800	165800	216500	116800	166800	169968.77	33.91	0	-4071	171800	169300	165900	163400	160000	170550	164650	173	49850	1000	130100	100	1	17283906	29694	15.34	3.08	12	0.06	11198.00	55795.00	219500	20221207	-21.73	152500	20220914	12.66	213000	-19.34	20230102	161500	6.38	20230706	219500	-21.73	20221207	152500	12.66	20220914	0.05	Y	282330	1000	172 억	5861339	N	N	4793	N	N
128	20230710	100932	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170300	3500	2	2.10	887502200	5258	12.96	166100	170300	165800	216500	116800	166800	168790.83	33.91	0	-2057	171800	169300	165900	163400	160000	170550	164650	173	49850	1000	130100	100	1	17283906	29434	15.21	3.05	12	0.03	11198.00	55795.00	219500	20221207	-22.41	152500	20220914	11.67	213000	-20.05	20230102	161500	5.45	20230706	219500	-22.41	20221207	152500	11.67	20220914	0.05	Y	282330	1000	172 억	5861339	N	N	4793	N	N
129	20230710	090923	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168800	2000	2	1.20	140623600	839	2.07	166100	168800	165800	216500	116800	166800	167608.58	33.91	0	-45	171800	169300	165900	163400	160000	170550	164650	173	49850	1000	130100	100	1	17283906	29175	15.07	3.03	12	0.00	11198.00	55795.00	219500	20221207	-23.10	152500	20220914	10.69	213000	-20.75	20230102	161500	4.52	20230706	219500	-23.10	20221207	152500	10.69	20220914	0.05	Y	282330	1000	172 억	5861339	N	N	4793	N	N
130	20230707	160920	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166800	200	2	0.12	6727723500	40574	53.85	163700	168400	162500	216500	116700	166600	165813.37	33.90	0	-4575	173333	169966	165733	162366	158133	167850	160250	173	49900	1000	129940	100	1	17283906	28830	14.90	2.99	12	0.23	11198.00	55795.00	219500	20221207	-24.01	152500	20220914	9.38	213000	-21.69	20230102	161500	3.28	20230706	219500	-24.01	20221207	152500	9.38	20220914	0.04	Y	282330	1000	172 억	5858817	N	N	4793	N	N
131	20230707	150920	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167600	1000	2	0.60	5719666300	34540	45.84	163700	168400	162500	216500	116700	166600	165595.43	33.90	0	-5286	173333	169966	165733	162366	158133	167850	160250	173	49900	1000	129940	100	1	17283906	28968	14.97	3.00	12	0.20	11198.00	55795.00	219500	20221207	-23.64	152500	20220914	9.90	213000	-21.31	20230102	161500	3.78	20230706	219500	-23.64	20221207	152500	9.90	20220914	0.04	Y	282330	1000	172 억	5858817	N	N	11123	N	N
132	20230707	140937	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167500	900	2	0.54	4266360100	25862	34.33	163700	168000	162500	216500	116700	166600	164966.36	33.90	0	-3297	173333	169966	165733	162366	158133	167850	160250	173	49900	1000	129940	100	1	17283906	28951	14.96	3.00	12	0.15	11198.00	55795.00	219500	20221207	-23.69	152500	20220914	9.84	213000	-21.36	20230102	161500	3.72	20230706	219500	-23.69	20221207	152500	9.84	20220914	0.04	Y	282330	1000	172 억	5858817	N	N	11123	N	N
133	20230707	130924	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166900	300	2	0.18	3238217900	19720	26.17	163700	166900	162500	216500	116700	166600	164209.83	33.90	0	-1015	173333	169966	165733	162366	158133	167850	160250	173	49900	1000	129940	100	1	17283906	28847	14.90	2.99	12	0.11	11198.00	55795.00	219500	20221207	-23.96	152500	20220914	9.44	213000	-21.64	20230102	161500	3.34	20230706	219500	-23.96	20221207	152500	9.44	20220914	0.04	Y	282330	1000	172 억	5858817	N	N	11123	N	N
134	20230707	120929	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165200	-1400	5	-0.84	2556669100	15605	20.71	163700	165700	162500	216500	116700	166600	163836.53	33.90	0	-368	173333	169966	165733	162366	158133	167850	160250	173	49900	1000	129940	100	1	17283906	28553	14.75	2.96	12	0.09	11198.00	55795.00	219500	20221207	-24.74	152500	20220914	8.33	213000	-22.44	20230102	161500	2.29	20230706	219500	-24.74	20221207	152500	8.33	20220914	0.04	Y	282330	1000	172 억	5858817	N	N	11123	N	N
135	20230707	110935	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164700	-1900	5	-1.14	1756721600	10743	14.26	163700	165700	162500	216500	116700	166600	163522.44	33.90	0	-282	173333	169966	165733	162366	158133	167850	160250	173	49900	1000	129940	100	1	17283906	28467	14.71	2.95	12	0.06	11198.00	55795.00	219500	20221207	-24.97	152500	20220914	8.00	213000	-22.68	20230102	161500	1.98	20230706	219500	-24.97	20221207	152500	8.00	20220914	0.04	Y	282330	1000	172 억	5858817	N	N	11123	N	N
136	20230707	100920	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163700	-2900	5	-1.74	807156800	4930	6.54	163700	165700	163000	216500	116700	166600	163723.49	33.90	0	-47	173333	169966	165733	162366	158133	167850	160250	173	49900	1000	129940	100	1	17283906	28294	14.62	2.93	12	0.03	11198.00	55795.00	219500	20221207	-25.42	152500	20220914	7.34	213000	-23.15	20230102	161500	1.36	20230706	219500	-25.42	20221207	152500	7.34	20220914	0.04	Y	282330	1000	172 억	5858817	N	N	11123	N	N
137	20230707	090921	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164300	-2300	5	-1.38	93702500	570	0.76	163700	165700	163700	216500	116700	166600	164390.35	33.90	0	-28	173333	169966	165733	162366	158133	167850	160250	173	49900	1000	129940	100	1	17283906	28397	14.67	2.94	12	0.00	11198.00	55795.00	219500	20221207	-25.15	152500	20220914	7.74	213000	-22.86	20230102	161500	1.73	20230706	219500	-25.15	20221207	152500	7.74	20220914	0.04	Y	282330	1000	172 억	5858817	N	N	11123	N	N
138	20230706	160921	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166600	-1200	5	-0.72	12480822300	75342	167.68	167800	169100	161500	218000	117500	167800	165655.14	33.88	0	-7434	173133	170466	168833	166166	164533	169650	165350	173	50250	1000	130880	100	1	17283906	28795	14.88	2.99	12	0.44	11198.00	55795.00	219500	20221207	-24.10	152500	20220914	9.25	213000	-21.78	20230102	161500	3.16	20230706	219500	-24.10	20221207	152500	9.25	20220914	0.04	Y	282330	1000	172 억	5856188	N	N	11123	N	N
139	20230706	150921	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167100	-700	5	-0.42	10419011300	62976	140.16	167800	169100	161500	218000	117500	167800	165444.16	33.88	0	-3641	173133	170466	168833	166166	164533	169650	165350	173	50250	1000	130880	100	1	17283906	28881	14.92	2.99	12	0.36	11198.00	55795.00	219500	20221207	-23.87	152500	20220914	9.57	213000	-21.55	20230102	161500	3.47	20230706	219500	-23.87	20221207	152500	9.57	20220914	0.04	Y	282330	1000	172 억	5856188	N	N	8974	N	N
140	20230706	140923	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167500	-300	5	-0.18	7992964400	48448	107.82	167800	169100	161500	218000	117500	167800	164980.28	33.88	0	-1159	173133	170466	168833	166166	164533	169650	165350	173	50250	1000	130880	100	1	17283906	28951	14.96	3.00	12	0.28	11198.00	55795.00	219500	20221207	-23.69	152500	20220914	9.84	213000	-21.36	20230102	161500	3.72	20230706	219500	-23.69	20221207	152500	9.84	20220914	0.04	Y	282330	1000	172 억	5856188	N	N	8974	N	N
141	20230706	130919	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166000	-1800	5	-1.07	6002879100	36542	81.33	167800	168200	161500	218000	117500	167800	164273.41	33.88	0	1430	173133	170466	168833	166166	164533	169650	165350	173	50250	1000	130880	100	1	17283906	28691	14.82	2.98	12	0.21	11198.00	55795.00	219500	20221207	-24.37	152500	20220914	8.85	213000	-22.07	20230102	161500	2.79	20230706	219500	-24.37	20221207	152500	8.85	20220914	0.04	Y	282330	1000	172 억	5856188	N	N	8974	N	N
142	20230706	120859	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165700	-2100	5	-1.25	4820387100	29416	65.47	167800	168200	161500	218000	117500	167800	163869.56	33.88	0	529	173133	170466	168833	166166	164533	169650	165350	173	50250	1000	130880	100	1	17283906	28639	14.80	2.97	12	0.17	11198.00	55795.00	219500	20221207	-24.51	152500	20220914	8.66	213000	-22.21	20230102	161500	2.60	20230706	219500	-24.51	20221207	152500	8.66	20220914	0.04	Y	282330	1000	172 억	5856188	N	N	8974	N	N
143	20230706	110927	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162700	-5100	5	-3.04	3432898700	20983	46.70	167800	168200	161500	218000	117500	167800	163603.81	33.88	0	-395	173133	170466	168833	166166	164533	169650	165350	173	50250	1000	130880	100	1	17283906	28121	14.53	2.92	12	0.12	11198.00	55795.00	219500	20221207	-25.88	152500	20220914	6.69	213000	-23.62	20230102	161500	0.74	20230706	219500	-25.88	20221207	152500	6.69	20220914	0.04	Y	282330	1000	172 억	5856188	N	N	8974	N	N
144	20230706	100922	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163500	-4300	5	-2.56	2307878200	14091	31.36	167800	168200	161500	218000	117500	167800	163783.85	33.88	0	-1547	173133	170466	168833	166166	164533	169650	165350	173	50250	1000	130880	100	1	17283906	28259	14.60	2.93	12	0.08	11198.00	55795.00	219500	20221207	-25.51	152500	20220914	7.21	213000	-23.24	20230102	161500	1.24	20230706	219500	-25.51	20221207	152500	7.21	20220914	0.04	Y	282330	1000	172 억	5856188	N	N	8974	N	N
145	20230706	090920	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166500	-1300	5	-0.77	241219000	1442	3.21	167800	168200	166500	218000	117500	167800	167280.86	33.88	0	476	173133	170466	168833	166166	164533	169650	165350	173	50250	1000	130880	100	1	17283906	28778	14.87	2.98	12	0.01	11198.00	55795.00	219500	20221207	-24.15	152500	20220914	9.18	213000	-21.83	20230102	166500	0.00	20230706	219500	-24.15	20221207	152500	9.18	20220914	0.04	Y	282330	1000	172 억	5856188	N	N	8974	N	N
146	20230705	160917	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167800	-2400	5	-1.41	7571881700	44923	105.84	170000	171500	167200	221000	119200	170200	168553.20	33.79	0	16891	177533	173866	172033	168366	166533	172950	167450	173	50900	1000	132750	100	1	17283906	29002	14.98	3.01	12	0.26	11198.00	55795.00	219500	20221207	-23.55	152500	20220914	10.03	213000	-21.22	20230102	167200	0.36	20230705	219500	-23.55	20221207	152500	10.03	20220914	0.04	Y	282330	1000	172 억	5839765	N	N	8974	N	N
147	20230705	150912	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168300	-1900	5	-1.12	6814180400	40409	95.21	170000	171500	167200	221000	119200	170200	168630.27	33.79	0	14916	177533	173866	172033	168366	166533	172950	167450	173	50900	1000	132750	100	1	17283906	29089	15.03	3.02	12	0.23	11198.00	55795.00	219500	20221207	-23.33	152500	20220914	10.36	213000	-20.99	20230102	167200	0.66	20230705	219500	-23.33	20221207	152500	10.36	20220914	0.04	Y	282330	1000	172 억	5839765	N	N	4425	N	N
148	20230705	140903	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167700	-2500	5	-1.47	5475978800	32429	76.41	170000	171500	167200	221000	119200	170200	168860.55	33.79	0	11390	177533	173866	172033	168366	166533	172950	167450	173	50900	1000	132750	100	1	17283906	28985	14.98	3.01	12	0.19	11198.00	55795.00	219500	20221207	-23.60	152500	20220914	9.97	213000	-21.27	20230102	167200	0.30	20230705	219500	-23.60	20221207	152500	9.97	20220914	0.04	Y	282330	1000	172 억	5839765	N	N	4425	N	N
149	20230705	130906	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168200	-2000	5	-1.18	4109239900	24279	57.20	170000	171500	168000	221000	119200	170200	169250.79	33.79	0	9494	177533	173866	172033	168366	166533	172950	167450	173	50900	1000	132750	100	1	17283906	29072	15.02	3.01	12	0.14	11198.00	55795.00	219500	20221207	-23.37	152500	20220914	10.30	213000	-21.03	20230102	168000	0.12	20230705	219500	-23.37	20221207	152500	10.30	20220914	0.04	Y	282330	1000	172 억	5839765	N	N	4425	N	N
150	20230705	120905	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168800	-1400	5	-0.82	3274735100	19333	45.55	170000	171500	168000	221000	119200	170200	169385.77	33.79	0	7108	177533	173866	172033	168366	166533	172950	167450	173	50900	1000	132750	100	1	17283906	29175	15.07	3.03	12	0.11	11198.00	55795.00	219500	20221207	-23.10	152500	20220914	10.69	213000	-20.75	20230102	168000	0.48	20230705	219500	-23.10	20221207	152500	10.69	20220914	0.04	Y	282330	1000	172 억	5839765	N	N	4425	N	N
151	20230705	110914	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168500	-1700	5	-1.00	2234708900	13162	31.01	170000	171500	168100	221000	119200	170200	169784.90	33.79	0	4290	177533	173866	172033	168366	166533	172950	167450	173	50900	1000	132750	100	1	17283906	29123	15.05	3.02	12	0.08	11198.00	55795.00	219500	20221207	-23.23	152500	20220914	10.49	213000	-20.89	20230102	168100	0.24	20230705	219500	-23.23	20221207	152500	10.49	20220914	0.04	Y	282330	1000	172 억	5839765	N	N	4425	N	N
152	20230705	100905	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170400	200	2	0.12	1093891700	6425	15.14	170000	171500	169200	221000	119200	170200	170255.52	33.79	0	3084	177533	173866	172033	168366	166533	172950	167450	173	50900	1000	132750	100	1	17283906	29452	15.22	3.05	12	0.04	11198.00	55795.00	219500	20221207	-22.37	152500	20220914	11.74	213000	-20.00	20230102	169200	0.71	20230705	219500	-22.37	20221207	152500	11.74	20220914	0.04	Y	282330	1000	172 억	5839765	N	N	4425	N	N
153	20230705	090905	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170700	500	2	0.29	181370600	1065	2.51	170000	171500	169200	221000	119200	170200	170301.03	33.79	0	358	177533	173866	172033	168366	166533	172950	167450	173	50900	1000	132750	100	1	17283906	29504	15.24	3.06	12	0.01	11198.00	55795.00	219500	20221207	-22.23	152500	20220914	11.93	213000	-19.86	20230102	169200	0.89	20230705	219500	-22.23	20221207	152500	11.93	20220914	0.04	Y	282330	1000	172 억	5839765	N	N	4425	N	N
154	20230704	160902	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170200	-5700	5	-3.24	6936113900	40466	214.53	174700	175700	170200	228500	123200	175900	171407.43	33.80	0	4593	180166	178032	176266	174132	172366	179100	175200	173	52650	1000	137200	100	1	17283906	29417	15.20	3.05	12	0.23	11198.00	55795.00	219500	20221207	-22.46	152500	20220914	11.61	213000	-20.09	20230102	170200	0.00	20230704	219500	-22.46	20221207	152500	11.61	20220914	0.04	Y	282330	1000	172 억	5841810	N	N	4425	N	N
155	20230704	150851	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170300	-5600	5	-3.18	6112960600	35632	188.90	174700	175700	170200	228500	123200	175900	171558.17	33.80	0	4733	180166	178032	176266	174132	172366	179100	175200	173	52650	1000	137200	100	1	17283906	29434	15.21	3.05	12	0.21	11198.00	55795.00	219500	20221207	-22.41	152500	20220914	11.67	213000	-20.05	20230102	170200	0.06	20230704	219500	-22.41	20221207	152500	11.67	20220914	0.04	Y	282330	1000	172 억	5841810	N	N	2707	N	N
156	20230704	140856	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170600	-5300	5	-3.01	4903483100	28536	151.28	174700	175700	170200	228500	123200	175900	171834.98	33.80	0	5001	180166	178032	176266	174132	172366	179100	175200	173	52650	1000	137200	100	1	17283906	29486	15.23	3.06	12	0.17	11198.00	55795.00	219500	20221207	-22.28	152500	20220914	11.87	213000	-19.91	20230102	170200	0.24	20230704	219500	-22.28	20221207	152500	11.87	20220914	0.04	Y	282330	1000	172 억	5841810	N	N	2707	N	N
157	20230704	130845	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170800	-5100	5	-2.90	3837487200	22286	118.15	174700	175700	170600	228500	123200	175900	172192.73	33.80	0	3446	180166	178032	176266	174132	172366	179100	175200	173	52650	1000	137200	100	1	17283906	29521	15.25	3.06	12	0.13	11198.00	55795.00	219500	20221207	-22.19	152500	20220914	12.00	213000	-19.81	20230102	170600	0.12	20230704	219500	-22.19	20221207	152500	12.00	20220914	0.04	Y	282330	1000	172 억	5841810	N	N	2707	N	N
158	20230704	120856	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171000	-4900	5	-2.79	2954807400	17126	90.79	174700	175700	170700	228500	123200	175900	172533.42	33.80	0	1406	180166	178032	176266	174132	172366	179100	175200	173	52650	1000	137200	100	1	17283906	29555	15.27	3.06	12	0.10	11198.00	55795.00	219500	20221207	-22.10	152500	20220914	12.13	213000	-19.72	20230102	170700	0.18	20230704	219500	-22.10	20221207	152500	12.13	20220914	0.04	Y	282330	1000	172 억	5841810	N	N	2707	N	N
159	20230704	110848	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171800	-4100	5	-2.33	1968290300	11367	60.26	174700	175700	171300	228500	123200	175900	173158.29	33.80	0	-12	180166	178032	176266	174132	172366	179100	175200	173	52650	1000	137200	100	1	17283906	29694	15.34	3.08	12	0.07	11198.00	55795.00	219500	20221207	-21.73	152500	20220914	12.66	213000	-19.34	20230102	171300	0.29	20230704	219500	-21.73	20221207	152500	12.66	20220914	0.04	Y	282330	1000	172 억	5841810	N	N	2707	N	N
160	20230704	100845	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	173100	-2800	5	-1.59	1039792400	5972	31.66	174700	175700	173100	228500	123200	175900	174111.25	33.80	0	-780	180166	178032	176266	174132	172366	179100	175200	173	52650	1000	137200	100	1	17283906	29918	15.46	3.10	12	0.03	11198.00	55795.00	219500	20221207	-21.14	152500	20220914	13.51	213000	-18.73	20230102	172300	0.46	20230630	219500	-21.14	20221207	152500	13.51	20220914	0.04	Y	282330	1000	172 억	5841810	N	N	2707	N	N
161	20230704	090844	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	174900	-1000	5	-0.57	206607800	1182	6.27	174700	175700	174600	228500	123200	175900	174795.09	33.80	0	-200	180166	178032	176266	174132	172366	179100	175200	173	52650	1000	137200	100	1	17283906	30230	15.62	3.13	12	0.01	11198.00	55795.00	219500	20221207	-20.32	152500	20220914	14.69	213000	-17.89	20230102	172300	1.51	20230630	219500	-20.32	20221207	152500	14.69	20220914	0.04	Y	282330	1000	172 억	5841810	N	N	2707	N	N
162	20230703	160836	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	175900	1000	2	0.57	3321212200	18854	45.38	174500	178400	174500	227000	122500	174900	176154.25	33.84	0	-1463	184500	179700	176000	171200	167500	177850	169350	173	52250	1000	136420	100	1	17283906	30402	15.71	3.15	12	0.11	11198.00	55795.00	219500	20221207	-19.86	152500	20220914	15.34	213000	-17.42	20230102	172300	2.09	20230630	219500	-19.86	20221207	152500	15.34	20220914	0.03	Y	282330	1000	172 억	5848557	N	N	2707	N	N
163	20230703	150845	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	175200	300	2	0.17	2956352800	16778	40.38	174500	178400	174500	227000	122500	174900	176204.12	33.84	0	-1263	184500	179700	176000	171200	167500	177850	169350	173	52250	1000	136420	100	1	17283906	30281	15.65	3.14	12	0.10	11198.00	55795.00	219500	20221207	-20.18	152500	20220914	14.89	213000	-17.75	20230102	172300	1.68	20230630	219500	-20.18	20221207	152500	14.89	20220914	0.03	Y	282330	1000	172 억	5848557	N	N	2518	N	N
164	20230703	140843	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	175000	100	2	0.06	2290097900	12976	31.23	174500	178400	174500	227000	122500	174900	176487.20	33.84	0	-336	184500	179700	176000	171200	167500	177850	169350	173	52250	1000	136420	100	1	17283906	30247	15.63	3.14	12	0.08	11198.00	55795.00	219500	20221207	-20.27	152500	20220914	14.75	213000	-17.84	20230102	172300	1.57	20230630	219500	-20.27	20221207	152500	14.75	20220914	0.03	Y	282330	1000	172 억	5848557	N	N	2518	N	N
165	20230703	130838	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	175700	800	2	0.46	1919101400	10863	26.15	174500	178400	174500	227000	122500	174900	176664.03	33.84	0	-146	184500	179700	176000	171200	167500	177850	169350	173	52250	1000	136420	100	1	17283906	30368	15.69	3.15	12	0.06	11198.00	55795.00	219500	20221207	-19.95	152500	20220914	15.21	213000	-17.51	20230102	172300	1.97	20230630	219500	-19.95	20221207	152500	15.21	20220914	0.03	Y	282330	1000	172 억	5848557	N	N	2518	N	N
166	20230703	120845	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	175500	600	2	0.34	1661316900	9395	22.61	174500	178400	174500	227000	122500	174900	176829.90	33.84	0	-265	184500	179700	176000	171200	167500	177850	169350	173	52250	1000	136420	100	1	17283906	30333	15.67	3.15	12	0.05	11198.00	55795.00	219500	20221207	-20.05	152500	20220914	15.08	213000	-17.61	20230102	172300	1.86	20230630	219500	-20.05	20221207	152500	15.08	20220914	0.03	Y	282330	1000	172 억	5848557	N	N	2518	N	N
167	20230703	110838	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	176900	2000	2	1.14	1187110300	6700	16.13	174500	178400	174500	227000	122500	174900	177180.64	33.84	0	-490	184500	179700	176000	171200	167500	177850	169350	173	52250	1000	136420	100	1	17283906	30575	15.80	3.17	12	0.04	11198.00	55795.00	219500	20221207	-19.41	152500	20220914	16.00	213000	-16.95	20230102	172300	2.67	20230630	219500	-19.41	20221207	152500	16.00	20220914	0.03	Y	282330	1000	172 억	5848557	N	N	2518	N	N
168	20230703	100826	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	177800	2900	2	1.66	518727600	2931	7.05	174500	178400	174500	227000	122500	174900	176979.73	33.84	0	-10	184500	179700	176000	171200	167500	177850	169350	173	52250	1000	136420	100	1	17283906	30731	15.88	3.19	12	0.02	11198.00	55795.00	219500	20221207	-19.00	152500	20220914	16.59	213000	-16.53	20230102	172300	3.19	20230630	219500	-19.00	20221207	152500	16.59	20220914	0.03	Y	282330	1000	172 억	5848557	N	N	2518	N	N
169	20230703	090835	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	175200	300	2	0.17	79531400	455	1.10	174500	175200	174500	227000	122500	174900	174794.29	33.84	0	67	184500	179700	176000	171200	167500	177850	169350	173	52250	1000	136420	100	1	17283906	30281	15.65	3.14	12	0.00	11198.00	55795.00	219500	20221207	-20.18	152500	20220914	14.89	213000	-17.75	20230102	172300	1.68	20230630	219500	-20.18	20221207	152500	14.89	20220914	0.03	Y	282330	1000	172 억	5848557	N	N	2518	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History