KissMeData/017940/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160332,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76100,400,2,0.53,523286400,6881,119.13,76800,76800,75300,98400,53000,75700,76047.90,6.57,0,2471,77166,76432,75766,75032,74366,76100,74700,343,22700,5000,57530,100,1,6860000,5220,2.45,0.32,12,0.10,31076.00,240377.00,84600,20240603,-10.05,50900,20230725,49.51,84600,-10.05,20240603,56500,34.69,20240117,84600,-10.05,20240603,53800,41.45,20230801,0.09,N,017940,5000,343 억,,450733,N,N,24,N,00,N
20240731,150334,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76200,500,2,0.66,505869900,6652,115.17,76800,76800,75300,98400,53000,75700,76047.79,6.57,0,2451,77166,76432,75766,75032,74366,76100,74700,343,22700,5000,57530,100,1,6860000,5227,2.45,0.32,12,0.10,31076.00,240377.00,84600,20240603,-9.93,50900,20230725,49.71,84600,-9.93,20240603,56500,34.87,20240117,84600,-9.93,20240603,53800,41.64,20230801,0.09,N,017940,5000,343 억,,450733,N,N,127,N,00,N
20240731,140336,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76000,300,2,0.40,355193900,4675,80.94,76800,76800,75300,98400,53000,75700,75977.30,6.57,0,946,77166,76432,75766,75032,74366,76100,74700,343,22700,5000,57530,100,1,6860000,5214,2.45,0.32,12,0.07,31076.00,240377.00,84600,20240603,-10.17,50900,20230725,49.31,84600,-10.17,20240603,56500,34.51,20240117,84600,-10.17,20240603,53800,41.26,20230801,0.09,N,017940,5000,343 억,,450733,N,N,127,N,00,N
20240731,130334,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76000,300,2,0.40,326613300,4299,74.43,76800,76800,75300,98400,53000,75700,75974.25,6.57,0,934,77166,76432,75766,75032,74366,76100,74700,343,22700,5000,57530,100,1,6860000,5214,2.45,0.32,12,0.06,31076.00,240377.00,84600,20240603,-10.17,50900,20230725,49.31,84600,-10.17,20240603,56500,34.51,20240117,84600,-10.17,20240603,53800,41.26,20230801,0.09,N,017940,5000,343 억,,450733,N,N,127,N,00,N
20240731,120337,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76100,400,2,0.53,293484800,3863,66.88,76800,76800,75300,98400,53000,75700,75973.29,6.57,0,1042,77166,76432,75766,75032,74366,76100,74700,343,22700,5000,57530,100,1,6860000,5220,2.45,0.32,12,0.06,31076.00,240377.00,84600,20240603,-10.05,50900,20230725,49.51,84600,-10.05,20240603,56500,34.69,20240117,84600,-10.05,20240603,53800,41.45,20230801,0.09,N,017940,5000,343 억,,450733,N,N,127,N,00,N
20240731,110334,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75900,200,2,0.26,199790700,2629,45.52,76800,76800,75300,98400,53000,75700,75994.94,6.57,0,655,77166,76432,75766,75032,74366,76100,74700,343,22700,5000,57530,100,1,6860000,5207,2.44,0.32,12,0.04,31076.00,240377.00,84600,20240603,-10.28,50900,20230725,49.12,84600,-10.28,20240603,56500,34.34,20240117,84600,-10.28,20240603,53800,41.08,20230801,0.09,N,017940,5000,343 억,,450733,N,N,127,N,00,N
20240731,100334,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76100,400,2,0.53,185575200,2442,42.28,76800,76800,75300,98400,53000,75700,75993.12,6.57,0,709,77166,76432,75766,75032,74366,76100,74700,343,22700,5000,57530,100,1,6860000,5220,2.45,0.32,12,0.04,31076.00,240377.00,84600,20240603,-10.05,50900,20230725,49.51,84600,-10.05,20240603,56500,34.69,20240117,84600,-10.05,20240603,53800,41.45,20230801,0.09,N,017940,5000,343 억,,450733,N,N,127,N,00,N
20240731,090329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76000,300,2,0.40,9492800,124,2.15,76800,76800,76000,98400,53000,75700,76554.84,6.57,0,-7,77166,76432,75766,75032,74366,76100,74700,343,22700,5000,57530,100,1,6860000,5214,2.45,0.32,12,0.00,31076.00,240377.00,84600,20240603,-10.17,50900,20230725,49.31,84600,-10.17,20240603,56500,34.51,20240117,84600,-10.17,20240603,53800,41.26,20230801,0.09,N,017940,5000,343 억,,450733,N,N,127,N,00,N
20240730,160324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75700,-200,5,-0.26,435911500,5776,40.35,76500,76500,75100,98600,53200,75900,75469.44,6.60,0,-2274,77966,76932,75466,74432,72966,77450,74950,343,22700,5000,57680,100,1,6860000,5193,2.44,0.31,12,0.08,31076.00,240377.00,84600,20240603,-10.52,49700,20230724,52.31,84600,-10.52,20240603,56500,33.98,20240117,84600,-10.52,20240603,53800,40.71,20230801,0.10,N,017940,5000,343 억,,452831,N,N,127,N,00,N
20240730,150330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75500,-400,5,-0.53,390468900,5174,36.15,76500,76500,75100,98600,53200,75900,75467.51,6.60,0,-2024,77966,76932,75466,74432,72966,77450,74950,343,22700,5000,57680,100,1,6860000,5179,2.43,0.31,12,0.08,31076.00,240377.00,84600,20240603,-10.76,49700,20230724,51.91,84600,-10.76,20240603,56500,33.63,20240117,84600,-10.76,20240603,53800,40.33,20230801,0.10,N,017940,5000,343 억,,452831,N,N,0,N,00,N
20240730,140325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75600,-300,5,-0.40,332813400,4411,30.82,76500,76500,75100,98600,53200,75900,75450.78,6.60,0,-1844,77966,76932,75466,74432,72966,77450,74950,343,22700,5000,57680,100,1,6860000,5186,2.43,0.31,12,0.06,31076.00,240377.00,84600,20240603,-10.64,49700,20230724,52.11,84600,-10.64,20240603,56500,33.81,20240117,84600,-10.64,20240603,53800,40.52,20230801,0.10,N,017940,5000,343 억,,452831,N,N,0,N,00,N
20240730,130330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75700,-200,5,-0.26,260962300,3459,24.17,76500,76500,75100,98600,53200,75900,75444.43,6.60,0,-1406,77966,76932,75466,74432,72966,77450,74950,343,22700,5000,57680,100,1,6860000,5193,2.44,0.31,12,0.05,31076.00,240377.00,84600,20240603,-10.52,49700,20230724,52.31,84600,-10.52,20240603,56500,33.98,20240117,84600,-10.52,20240603,53800,40.71,20230801,0.10,N,017940,5000,343 억,,452831,N,N,0,N,00,N
20240730,120329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75400,-500,5,-0.66,225550400,2991,20.90,76500,76500,75100,98600,53200,75900,75409.70,6.60,0,-1375,77966,76932,75466,74432,72966,77450,74950,343,22700,5000,57680,100,1,6860000,5172,2.43,0.31,12,0.04,31076.00,240377.00,84600,20240603,-10.87,49700,20230724,51.71,84600,-10.87,20240603,56500,33.45,20240117,84600,-10.87,20240603,53800,40.15,20230801,0.10,N,017940,5000,343 억,,452831,N,N,0,N,00,N
20240730,110330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75300,-600,5,-0.79,110137800,1457,10.18,76500,76500,75200,98600,53200,75900,75592.18,6.60,0,-640,77966,76932,75466,74432,72966,77450,74950,343,22700,5000,57680,100,1,6860000,5166,2.42,0.31,12,0.02,31076.00,240377.00,84600,20240603,-10.99,49700,20230724,51.51,84600,-10.99,20240603,56500,33.27,20240117,84600,-10.99,20240603,53800,39.96,20230801,0.10,N,017940,5000,343 억,,452831,N,N,0,N,00,N
20240730,100331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75400,-500,5,-0.66,74251900,981,6.85,76500,76500,75300,98600,53200,75900,75690.01,6.60,0,-413,77966,76932,75466,74432,72966,77450,74950,343,22700,5000,57680,100,1,6860000,5172,2.43,0.31,12,0.01,31076.00,240377.00,84600,20240603,-10.87,49700,20230724,51.71,84600,-10.87,20240603,56500,33.45,20240117,84600,-10.87,20240603,53800,40.15,20230801,0.10,N,017940,5000,343 억,,452831,N,N,0,N,00,N
20240730,090330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75500,-400,5,-0.53,16821900,222,1.55,76500,76500,75500,98600,53200,75900,75774.32,6.60,0,-93,77966,76932,75466,74432,72966,77450,74950,343,22700,5000,57680,100,1,6860000,5179,2.43,0.31,12,0.00,31076.00,240377.00,84600,20240603,-10.76,49700,20230724,51.91,84600,-10.76,20240603,56500,33.63,20240117,84600,-10.76,20240603,53800,40.33,20230801,0.10,N,017940,5000,343 억,,452831,N,N,0,N,00,N
20240729,160328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75900,1800,2,2.43,1077969900,14212,264.36,74500,76500,74000,96300,51900,74100,75849.21,6.49,0,7380,74700,74400,74100,73800,73500,74550,73950,343,22200,5000,56310,100,1,6860000,5207,2.44,0.32,12,0.21,31076.00,240377.00,84600,20240603,-10.28,49700,20230724,52.72,84600,-10.28,20240603,56500,34.34,20240117,84600,-10.28,20240603,53800,41.08,20230801,0.13,N,017940,5000,343 억,,445524,N,N,12,N,00,N
20240729,150328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75900,1800,2,2.43,979300700,12912,240.18,74500,76500,74000,96300,51900,74100,75844.23,6.49,0,7177,74700,74400,74100,73800,73500,74550,73950,343,22200,5000,56310,100,1,6860000,5207,2.44,0.32,12,0.19,31076.00,240377.00,84600,20240603,-10.28,49700,20230724,52.72,84600,-10.28,20240603,56500,34.34,20240117,84600,-10.28,20240603,53800,41.08,20230801,0.13,N,017940,5000,343 억,,445524,N,N,12,N,00,N
20240729,140331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75800,1700,2,2.29,901768300,11889,221.15,74500,76500,74000,96300,51900,74100,75848.96,6.49,0,6998,74700,74400,74100,73800,73500,74550,73950,343,22200,5000,56310,100,1,6860000,5200,2.44,0.32,12,0.17,31076.00,240377.00,84600,20240603,-10.40,49700,20230724,52.52,84600,-10.40,20240603,56500,34.16,20240117,84600,-10.40,20240603,53800,40.89,20230801,0.13,N,017940,5000,343 억,,445524,N,N,12,N,00,N
20240729,130335,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75700,1600,2,2.16,729820100,9621,178.96,74500,76500,74000,96300,51900,74100,75856.99,6.49,0,5941,74700,74400,74100,73800,73500,74550,73950,343,22200,5000,56310,100,1,6860000,5193,2.44,0.31,12,0.14,31076.00,240377.00,84600,20240603,-10.52,49700,20230724,52.31,84600,-10.52,20240603,56500,33.98,20240117,84600,-10.52,20240603,53800,40.71,20230801,0.13,N,017940,5000,343 억,,445524,N,N,12,N,00,N
20240729,120328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75800,1700,2,2.29,679845300,8961,166.69,74500,76500,74000,96300,51900,74100,75867.12,6.49,0,5618,74700,74400,74100,73800,73500,74550,73950,343,22200,5000,56310,100,1,6860000,5200,2.44,0.32,12,0.13,31076.00,240377.00,84600,20240603,-10.40,49700,20230724,52.52,84600,-10.40,20240603,56500,34.16,20240117,84600,-10.40,20240603,53800,40.89,20230801,0.13,N,017940,5000,343 억,,445524,N,N,12,N,00,N
20240729,110329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76000,1900,2,2.56,610162400,8043,149.61,74500,76500,74000,96300,51900,74100,75862.54,6.49,0,5492,74700,74400,74100,73800,73500,74550,73950,343,22200,5000,56310,100,1,6860000,5214,2.45,0.32,12,0.12,31076.00,240377.00,84600,20240603,-10.17,49700,20230724,52.92,84600,-10.17,20240603,56500,34.51,20240117,84600,-10.17,20240603,53800,41.26,20230801,0.13,N,017940,5000,343 억,,445524,N,N,12,N,00,N
20240729,100328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76100,2000,2,2.70,497600700,6562,122.06,74500,76500,74000,96300,51900,74100,75830.65,6.49,0,5020,74700,74400,74100,73800,73500,74550,73950,343,22200,5000,56310,100,1,6860000,5220,2.45,0.32,12,0.10,31076.00,240377.00,84600,20240603,-10.05,49700,20230724,53.12,84600,-10.05,20240603,56500,34.69,20240117,84600,-10.05,20240603,53800,41.45,20230801,0.13,N,017940,5000,343 억,,445524,N,N,12,N,00,N
20240729,090327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74300,200,2,0.27,11006500,148,2.75,74500,74500,74000,96300,51900,74100,74368.24,6.49,0,-42,74700,74400,74100,73800,73500,74550,73950,343,22200,5000,56310,100,1,6860000,5097,2.39,0.31,12,0.00,31076.00,240377.00,84600,20240603,-12.17,49700,20230724,49.50,84600,-12.17,20240603,56500,31.50,20240117,84600,-12.17,20240603,53800,38.10,20230801,0.13,N,017940,5000,343 억,,445524,N,N,12,N,00,N
20240726,160322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74100,300,2,0.41,398264000,5376,36.23,73900,74400,73800,95900,51700,73800,74081.81,6.49,0,1202,75533,74666,73833,72966,72133,74250,72550,343,22100,5000,56080,100,1,6860000,5083,2.38,0.31,12,0.08,31076.00,240377.00,84600,20240603,-12.41,49700,20230724,49.09,84600,-12.41,20240603,56500,31.15,20240117,84600,-12.41,20240603,51600,43.60,20230726,0.13,N,017940,5000,343 억,,444915,N,N,12,N,00,N
20240726,150325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74200,400,2,0.54,369897900,4994,33.66,73900,74400,73800,95900,51700,73800,74068.46,6.49,0,1157,75533,74666,73833,72966,72133,74250,72550,343,22100,5000,56080,100,1,6860000,5090,2.39,0.31,12,0.07,31076.00,240377.00,84600,20240603,-12.29,49700,20230724,49.30,84600,-12.29,20240603,56500,31.33,20240117,84600,-12.29,20240603,51600,43.80,20230726,0.13,N,017940,5000,343 억,,444915,N,N,3,N,00,N
20240726,140327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74200,400,2,0.54,293517500,3966,26.73,73900,74300,73800,95900,51700,73800,74008.45,6.49,0,857,75533,74666,73833,72966,72133,74250,72550,343,22100,5000,56080,100,1,6860000,5090,2.39,0.31,12,0.06,31076.00,240377.00,84600,20240603,-12.29,49700,20230724,49.30,84600,-12.29,20240603,56500,31.33,20240117,84600,-12.29,20240603,51600,43.80,20230726,0.13,N,017940,5000,343 억,,444915,N,N,3,N,00,N
20240726,130326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73800,0,3,0.00,207621900,2805,18.90,73900,74300,73800,95900,51700,73800,74018.50,6.49,0,489,75533,74666,73833,72966,72133,74250,72550,343,22100,5000,56080,100,1,6860000,5063,2.37,0.31,12,0.04,31076.00,240377.00,84600,20240603,-12.77,49700,20230724,48.49,84600,-12.77,20240603,56500,30.62,20240117,84600,-12.77,20240603,51600,43.02,20230726,0.13,N,017940,5000,343 억,,444915,N,N,3,N,00,N
20240726,120327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73800,0,3,0.00,170904400,2308,15.55,73900,74300,73800,95900,51700,73800,74048.70,6.49,0,527,75533,74666,73833,72966,72133,74250,72550,343,22100,5000,56080,100,1,6860000,5063,2.37,0.31,12,0.03,31076.00,240377.00,84600,20240603,-12.77,49700,20230724,48.49,84600,-12.77,20240603,56500,30.62,20240117,84600,-12.77,20240603,51600,43.02,20230726,0.13,N,017940,5000,343 억,,444915,N,N,3,N,00,N
20240726,110326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73900,100,2,0.14,152287500,2056,13.86,73900,74300,73800,95900,51700,73800,74069.80,6.49,0,477,75533,74666,73833,72966,72133,74250,72550,343,22100,5000,56080,100,1,6860000,5070,2.38,0.31,12,0.03,31076.00,240377.00,84600,20240603,-12.65,49700,20230724,48.69,84600,-12.65,20240603,56500,30.80,20240117,84600,-12.65,20240603,51600,43.22,20230726,0.13,N,017940,5000,343 억,,444915,N,N,3,N,00,N
20240726,100328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74300,500,2,0.68,64738600,873,5.88,73900,74300,73800,95900,51700,73800,74156.47,6.49,0,271,75533,74666,73833,72966,72133,74250,72550,343,22100,5000,56080,100,1,6860000,5097,2.39,0.31,12,0.01,31076.00,240377.00,84600,20240603,-12.17,49700,20230724,49.50,84600,-12.17,20240603,56500,31.50,20240117,84600,-12.17,20240603,51600,43.99,20230726,0.13,N,017940,5000,343 억,,444915,N,N,3,N,00,N
20240726,090326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74100,300,2,0.41,7391800,100,0.67,73900,74100,73800,95900,51700,73800,73918.00,6.49,0,-13,75533,74666,73833,72966,72133,74250,72550,343,22100,5000,56080,100,1,6860000,5083,2.38,0.31,12,0.00,31076.00,240377.00,84600,20240603,-12.41,49700,20230724,49.09,84600,-12.41,20240603,56500,31.15,20240117,84600,-12.41,20240603,51600,43.60,20230726,0.13,N,017940,5000,343 억,,444915,N,N,3,N,00,N
20240725,160325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73800,-1000,5,-1.34,1091081700,14821,163.61,74700,74700,73000,97200,52400,74800,73617.18,6.49,0,135,76400,75600,74800,74000,73200,75200,73600,343,22400,5000,56840,100,1,6860000,5063,2.37,0.31,12,0.22,31076.00,240377.00,84600,20240603,-12.77,49700,20230724,48.49,84600,-12.77,20240603,56500,30.62,20240117,84600,-12.77,20240603,50900,44.99,20230725,0.11,N,017940,5000,343 억,,445210,N,N,3,N,00,N
20240725,150330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73800,-1000,5,-1.34,1026270700,13943,153.91,74700,74700,73000,97200,52400,74800,73604.73,6.49,0,277,76400,75600,74800,74000,73200,75200,73600,343,22400,5000,56840,100,1,6860000,5063,2.37,0.31,12,0.20,31076.00,240377.00,84600,20240603,-12.77,49700,20230724,48.49,84600,-12.77,20240603,56500,30.62,20240117,84600,-12.77,20240603,50900,44.99,20230725,0.11,N,017940,5000,343 억,,445210,N,N,1,N,00,N
20240725,140328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,-800,5,-1.07,898181300,12212,134.81,74700,74700,73000,97200,52400,74800,73549.07,6.49,0,1045,76400,75600,74800,74000,73200,75200,73600,343,22400,5000,56840,100,1,6860000,5076,2.38,0.31,12,0.18,31076.00,240377.00,84600,20240603,-12.53,49700,20230724,48.89,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,50900,45.38,20230725,0.11,N,017940,5000,343 억,,445210,N,N,1,N,00,N
20240725,130328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73200,-1600,5,-2.14,755205900,10267,113.33,74700,74700,73000,97200,52400,74800,73556.63,6.49,0,948,76400,75600,74800,74000,73200,75200,73600,343,22400,5000,56840,100,1,6860000,5022,2.36,0.30,12,0.15,31076.00,240377.00,84600,20240603,-13.48,49700,20230724,47.28,84600,-13.48,20240603,56500,29.56,20240117,84600,-13.48,20240603,50900,43.81,20230725,0.11,N,017940,5000,343 억,,445210,N,N,1,N,00,N
20240725,120327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73600,-1200,5,-1.60,634572000,8620,95.15,74700,74700,73100,97200,52400,74800,73616.24,6.49,0,1289,76400,75600,74800,74000,73200,75200,73600,343,22400,5000,56840,100,1,6860000,5049,2.37,0.31,12,0.13,31076.00,240377.00,84600,20240603,-13.00,49700,20230724,48.09,84600,-13.00,20240603,56500,30.27,20240117,84600,-13.00,20240603,50900,44.60,20230725,0.11,N,017940,5000,343 억,,445210,N,N,1,N,00,N
20240725,110325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73100,-1700,5,-2.27,521022800,7074,78.09,74700,74700,73100,97200,52400,74800,73653.21,6.49,0,1497,76400,75600,74800,74000,73200,75200,73600,343,22400,5000,56840,100,1,6860000,5015,2.35,0.30,12,0.10,31076.00,240377.00,84600,20240603,-13.59,49700,20230724,47.08,84600,-13.59,20240603,56500,29.38,20240117,84600,-13.59,20240603,50900,43.61,20230725,0.11,N,017940,5000,343 억,,445210,N,N,1,N,00,N
20240725,100326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,-800,5,-1.07,271088100,3670,40.51,74700,74700,73600,97200,52400,74800,73865.97,6.49,0,642,76400,75600,74800,74000,73200,75200,73600,343,22400,5000,56840,100,1,6860000,5076,2.38,0.31,12,0.05,31076.00,240377.00,84600,20240603,-12.53,49700,20230724,48.89,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,50900,45.38,20230725,0.11,N,017940,5000,343 억,,445210,N,N,1,N,00,N
20240725,090326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73700,-1100,5,-1.47,20447400,275,3.04,74700,74700,73700,97200,52400,74800,74354.18,6.49,0,-171,76400,75600,74800,74000,73200,75200,73600,343,22400,5000,56840,100,1,6860000,5056,2.37,0.31,12,0.00,31076.00,240377.00,84600,20240603,-12.88,49700,20230724,48.29,84600,-12.88,20240603,56500,30.44,20240117,84600,-12.88,20240603,50900,44.79,20230725,0.11,N,017940,5000,343 억,,445210,N,N,1,N,00,N
20240724,160323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74800,100,2,0.13,676408400,9059,104.84,75000,75600,74000,97100,52300,74700,74666.98,6.50,0,-1070,76300,75500,74800,74000,73300,75150,73650,343,22400,5000,56770,100,1,6860000,5131,2.41,0.31,12,0.13,31076.00,240377.00,84600,20240603,-11.58,49700,20230724,50.50,84600,-11.58,20240603,56500,32.39,20240117,84600,-11.58,20240603,49700,50.50,20230724,0.11,N,017940,5000,343 억,,445971,N,N,1,N,00,N
20240724,150327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74600,-100,5,-0.13,655943600,8785,101.67,75000,75600,74000,97100,52300,74700,74666.32,6.50,0,-1007,76300,75500,74800,74000,73300,75150,73650,343,22400,5000,56770,100,1,6860000,5118,2.40,0.31,12,0.13,31076.00,240377.00,84600,20240603,-11.82,49700,20230724,50.10,84600,-11.82,20240603,56500,32.04,20240117,84600,-11.82,20240603,49700,50.10,20230724,0.11,N,017940,5000,343 억,,445971,N,N,85,N,00,N
20240724,140329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74600,-100,5,-0.13,546837200,7324,84.76,75000,75600,74000,97100,52300,74700,74663.74,6.50,0,-977,76300,75500,74800,74000,73300,75150,73650,343,22400,5000,56770,100,1,6860000,5118,2.40,0.31,12,0.11,31076.00,240377.00,84600,20240603,-11.82,49700,20230724,50.10,84600,-11.82,20240603,56500,32.04,20240117,84600,-11.82,20240603,49700,50.10,20230724,0.11,N,017940,5000,343 억,,445971,N,N,85,N,00,N
20240724,130325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75000,300,2,0.40,422473900,5660,65.50,75000,75600,74000,97100,52300,74700,74642.03,6.50,0,-850,76300,75500,74800,74000,73300,75150,73650,343,22400,5000,56770,100,1,6860000,5145,2.41,0.31,12,0.08,31076.00,240377.00,84600,20240603,-11.35,49700,20230724,50.91,84600,-11.35,20240603,56500,32.74,20240117,84600,-11.35,20240603,49700,50.91,20230724,0.11,N,017940,5000,343 억,,445971,N,N,85,N,00,N
20240724,120328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75200,500,2,0.67,364553200,4889,56.58,75000,75600,74000,97100,52300,74700,74566.01,6.50,0,-752,76300,75500,74800,74000,73300,75150,73650,343,22400,5000,56770,100,1,6860000,5159,2.42,0.31,12,0.07,31076.00,240377.00,84600,20240603,-11.11,49700,20230724,51.31,84600,-11.11,20240603,56500,33.10,20240117,84600,-11.11,20240603,49700,51.31,20230724,0.11,N,017940,5000,343 억,,445971,N,N,85,N,00,N
20240724,110327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74700,0,3,0.00,306795800,4117,47.64,75000,75600,74000,97100,52300,74700,74519.26,6.50,0,-269,76300,75500,74800,74000,73300,75150,73650,343,22400,5000,56770,100,1,6860000,5124,2.40,0.31,12,0.06,31076.00,240377.00,84600,20240603,-11.70,49700,20230724,50.30,84600,-11.70,20240603,56500,32.21,20240117,84600,-11.70,20240603,49700,50.30,20230724,0.11,N,017940,5000,343 억,,445971,N,N,85,N,00,N
20240724,100327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74500,-200,5,-0.27,107900400,1440,16.66,75000,75600,74400,97100,52300,74700,74930.83,6.50,0,-219,76300,75500,74800,74000,73300,75150,73650,343,22400,5000,56770,100,1,6860000,5111,2.40,0.31,12,0.02,31076.00,240377.00,84600,20240603,-11.94,49700,20230724,49.90,84600,-11.94,20240603,56500,31.86,20240117,84600,-11.94,20240603,49700,49.90,20230724,0.11,N,017940,5000,343 억,,445971,N,N,85,N,00,N
20240724,090326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74700,0,3,0.00,3819500,51,0.59,75000,75000,74700,97100,52300,74700,74892.16,6.50,0,-25,76300,75500,74800,74000,73300,75150,73650,343,22400,5000,56770,100,1,6860000,5124,2.40,0.31,12,0.00,31076.00,240377.00,84600,20240603,-11.70,49700,20230724,50.30,84600,-11.70,20240603,56500,32.21,20240117,84600,-11.70,20240603,49700,50.30,20230724,0.11,N,017940,5000,343 억,,445971,N,N,85,N,00,N
20240723,160320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74700,100,2,0.13,647137100,8641,74.39,75300,75600,74100,96900,52300,74600,74891.46,6.49,0,1849,77933,76266,75233,73566,72533,75750,73050,343,22300,5000,56690,100,1,6860000,5124,2.40,0.31,12,0.13,31076.00,240377.00,84600,20240603,-11.70,49700,20230724,50.30,84600,-11.70,20240603,56500,32.21,20240117,84600,-11.70,20240603,49700,50.30,20230724,0.12,N,017940,5000,343 억,,445306,N,N,85,N,00,N
20240723,150331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75100,500,2,0.67,585418600,7816,67.29,75300,75600,74100,96900,52300,74600,74900.03,6.49,0,1729,77933,76266,75233,73566,72533,75750,73050,343,22300,5000,56690,100,1,6860000,5152,2.42,0.31,12,0.11,31076.00,240377.00,84600,20240603,-11.23,49700,20230724,51.11,84600,-11.23,20240603,56500,32.92,20240117,84600,-11.23,20240603,49700,51.11,20230724,0.12,N,017940,5000,343 억,,445306,N,N,70,N,00,N
20240723,140323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75000,400,2,0.54,429195600,5733,49.35,75300,75600,74100,96900,52300,74600,74864.05,6.49,0,1513,77933,76266,75233,73566,72533,75750,73050,343,22300,5000,56690,100,1,6860000,5145,2.41,0.31,12,0.08,31076.00,240377.00,84600,20240603,-11.35,49700,20230724,50.91,84600,-11.35,20240603,56500,32.74,20240117,84600,-11.35,20240603,49700,50.91,20230724,0.12,N,017940,5000,343 억,,445306,N,N,70,N,00,N
20240723,130322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74900,300,2,0.40,393646300,5259,45.27,75300,75600,74100,96900,52300,74600,74851.93,6.49,0,1379,77933,76266,75233,73566,72533,75750,73050,343,22300,5000,56690,100,1,6860000,5138,2.41,0.31,12,0.08,31076.00,240377.00,84600,20240603,-11.47,49700,20230724,50.70,84600,-11.47,20240603,56500,32.57,20240117,84600,-11.47,20240603,49700,50.70,20230724,0.12,N,017940,5000,343 억,,445306,N,N,70,N,00,N
20240723,120326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75300,700,2,0.94,355128700,4746,40.86,75300,75600,74100,96900,52300,74600,74826.95,6.49,0,1153,77933,76266,75233,73566,72533,75750,73050,343,22300,5000,56690,100,1,6860000,5166,2.42,0.31,12,0.07,31076.00,240377.00,84600,20240603,-10.99,49700,20230724,51.51,84600,-10.99,20240603,56500,33.27,20240117,84600,-10.99,20240603,49700,51.51,20230724,0.12,N,017940,5000,343 억,,445306,N,N,70,N,00,N
20240723,110325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74800,200,2,0.27,200767500,2691,23.17,75300,75300,74100,96900,52300,74600,74607.02,6.49,0,353,77933,76266,75233,73566,72533,75750,73050,343,22300,5000,56690,100,1,6860000,5131,2.41,0.31,12,0.04,31076.00,240377.00,84600,20240603,-11.58,49700,20230724,50.50,84600,-11.58,20240603,56500,32.39,20240117,84600,-11.58,20240603,49700,50.50,20230724,0.12,N,017940,5000,343 억,,445306,N,N,70,N,00,N
20240723,100324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74700,100,2,0.13,132060300,1770,15.24,75300,75300,74100,96900,52300,74600,74610.34,6.49,0,35,77933,76266,75233,73566,72533,75750,73050,343,22300,5000,56690,100,1,6860000,5124,2.40,0.31,12,0.03,31076.00,240377.00,84600,20240603,-11.70,49700,20230724,50.30,84600,-11.70,20240603,56500,32.21,20240117,84600,-11.70,20240603,49700,50.30,20230724,0.12,N,017940,5000,343 억,,445306,N,N,70,N,00,N
20240723,090325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74600,0,3,0.00,16614000,222,1.91,75300,75300,74600,96900,52300,74600,74837.84,6.49,0,26,77933,76266,75233,73566,72533,75750,73050,343,22300,5000,56690,100,1,6860000,5118,2.40,0.31,12,0.00,31076.00,240377.00,84600,20240603,-11.82,49700,20230724,50.10,84600,-11.82,20240603,56500,32.04,20240117,84600,-11.82,20240603,49700,50.10,20230724,0.12,N,017940,5000,343 억,,445306,N,N,70,N,00,N
20240722,160321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74600,-1300,5,-1.71,870339000,11584,72.08,76900,76900,74200,98600,53200,75900,75132.95,6.55,0,-3788,77500,76700,76100,75300,74700,76400,75000,343,22700,5000,57680,100,1,6860000,5118,2.40,0.31,12,0.17,31076.00,240377.00,84600,20240603,-11.82,49700,20230724,50.10,84600,-11.82,20240603,56500,32.04,20240117,84600,-11.82,20240603,49700,50.10,20230724,0.12,N,017940,5000,343 억,,449173,N,N,70,N,00,N
20240722,150325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74800,-1100,5,-1.45,842177800,11207,69.74,76900,76900,74200,98600,53200,75900,75147.48,6.55,0,-3735,77500,76700,76100,75300,74700,76400,75000,343,22700,5000,57680,100,1,6860000,5131,2.41,0.31,12,0.16,31076.00,240377.00,84600,20240603,-11.58,49700,20230724,50.50,84600,-11.58,20240603,56500,32.39,20240117,84600,-11.58,20240603,49700,50.50,20230724,0.12,N,017940,5000,343 억,,449173,N,N,67,N,00,N
20240722,140325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75200,-700,5,-0.92,762362000,10141,63.11,76900,76900,74200,98600,53200,75900,75176.22,6.55,0,-3193,77500,76700,76100,75300,74700,76400,75000,343,22700,5000,57680,100,1,6860000,5159,2.42,0.31,12,0.15,31076.00,240377.00,84600,20240603,-11.11,49700,20230724,51.31,84600,-11.11,20240603,56500,33.10,20240117,84600,-11.11,20240603,49700,51.31,20230724,0.12,N,017940,5000,343 억,,449173,N,N,67,N,00,N
20240722,130322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75100,-800,5,-1.05,712441900,9475,58.96,76900,76900,74200,98600,53200,75900,75191.76,6.55,0,-3051,77500,76700,76100,75300,74700,76400,75000,343,22700,5000,57680,100,1,6860000,5152,2.42,0.31,12,0.14,31076.00,240377.00,84600,20240603,-11.23,49700,20230724,51.11,84600,-11.23,20240603,56500,32.92,20240117,84600,-11.23,20240603,49700,51.11,20230724,0.12,N,017940,5000,343 억,,449173,N,N,67,N,00,N
20240722,120323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74700,-1200,5,-1.58,636210600,8461,52.65,76900,76900,74200,98600,53200,75900,75193.31,6.55,0,-2667,77500,76700,76100,75300,74700,76400,75000,343,22700,5000,57680,100,1,6860000,5124,2.40,0.31,12,0.12,31076.00,240377.00,84600,20240603,-11.70,49700,20230724,50.30,84600,-11.70,20240603,56500,32.21,20240117,84600,-11.70,20240603,49700,50.30,20230724,0.12,N,017940,5000,343 억,,449173,N,N,67,N,00,N
20240722,110325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74500,-1400,5,-1.84,559444300,7429,46.23,76900,76900,74300,98600,53200,75900,75305.47,6.55,0,-2339,77500,76700,76100,75300,74700,76400,75000,343,22700,5000,57680,100,1,6860000,5111,2.40,0.31,12,0.11,31076.00,240377.00,84600,20240603,-11.94,49700,20230724,49.90,84600,-11.94,20240603,56500,31.86,20240117,84600,-11.94,20240603,49700,49.90,20230724,0.12,N,017940,5000,343 억,,449173,N,N,67,N,00,N
20240722,100323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74700,-1200,5,-1.58,473231400,6273,39.04,76900,76900,74300,98600,53200,75900,75439.41,6.55,0,-1832,77500,76700,76100,75300,74700,76400,75000,343,22700,5000,57680,100,1,6860000,5124,2.40,0.31,12,0.09,31076.00,240377.00,84600,20240603,-11.70,49700,20230724,50.30,84600,-11.70,20240603,56500,32.21,20240117,84600,-11.70,20240603,49700,50.30,20230724,0.12,N,017940,5000,343 억,,449173,N,N,67,N,00,N
20240722,090321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76200,300,2,0.40,17251000,226,1.41,76900,76900,76000,98600,53200,75900,76331.86,6.55,0,-52,77500,76700,76100,75300,74700,76400,75000,343,22700,5000,57680,100,1,6860000,5227,2.45,0.32,12,0.00,31076.00,240377.00,84600,20240603,-9.93,49700,20230724,53.32,84600,-9.93,20240603,56500,34.87,20240117,84600,-9.93,20240603,49700,53.32,20230724,0.12,N,017940,5000,343 억,,449173,N,N,67,N,00,N
20240719,160319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75900,-700,5,-0.91,1227940700,16062,90.07,76900,76900,75500,99500,53700,76600,76450.04,6.56,0,-435,78600,77600,75600,74600,72600,78100,75100,343,22900,5000,58210,100,1,6860000,5207,2.44,0.32,12,0.23,31076.00,240377.00,84600,20240603,-10.28,49700,20230724,52.72,84600,-10.28,20240603,56500,34.34,20240117,84600,-10.28,20240603,49700,52.72,20230724,0.13,N,017940,5000,343 억,,450308,N,N,67,N,00,N
20240719,150319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75700,-900,5,-1.17,1180661200,15438,86.57,76900,76900,75500,99500,53700,76600,76477.56,6.56,0,-322,78600,77600,75600,74600,72600,78100,75100,343,22900,5000,58210,100,1,6860000,5193,2.44,0.31,12,0.23,31076.00,240377.00,84600,20240603,-10.52,49700,20230724,52.31,84600,-10.52,20240603,56500,33.98,20240117,84600,-10.52,20240603,49700,52.31,20230724,0.13,N,017940,5000,343 억,,450308,N,N,67,N,00,N
20240719,140321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75900,-700,5,-0.91,1017604500,13286,74.51,76900,76900,75800,99500,53700,76600,76592.24,6.56,0,721,78600,77600,75600,74600,72600,78100,75100,343,22900,5000,58210,100,1,6860000,5207,2.44,0.32,12,0.19,31076.00,240377.00,84600,20240603,-10.28,49700,20230724,52.72,84600,-10.28,20240603,56500,34.34,20240117,84600,-10.28,20240603,49700,52.72,20230724,0.13,N,017940,5000,343 억,,450308,N,N,67,N,00,N
20240719,130317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76600,0,3,0.00,903096000,11787,66.10,76900,76900,75900,99500,53700,76600,76617.98,6.56,0,1321,78600,77600,75600,74600,72600,78100,75100,343,22900,5000,58210,100,1,6860000,5255,2.46,0.32,12,0.17,31076.00,240377.00,84600,20240603,-9.46,49700,20230724,54.12,84600,-9.46,20240603,56500,35.58,20240117,84600,-9.46,20240603,49700,54.12,20230724,0.13,N,017940,5000,343 억,,450308,N,N,67,N,00,N
20240719,120317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76600,0,3,0.00,686679700,8962,50.26,76900,76900,75900,99500,53700,76600,76621.27,6.56,0,873,78600,77600,75600,74600,72600,78100,75100,343,22900,5000,58210,100,1,6860000,5255,2.46,0.32,12,0.13,31076.00,240377.00,84600,20240603,-9.46,49700,20230724,54.12,84600,-9.46,20240603,56500,35.58,20240117,84600,-9.46,20240603,49700,54.12,20230724,0.13,N,017940,5000,343 억,,450308,N,N,67,N,00,N
20240719,110319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76800,200,2,0.26,535504700,6989,39.19,76900,76900,75900,99500,53700,76600,76621.09,6.56,0,711,78600,77600,75600,74600,72600,78100,75100,343,22900,5000,58210,100,1,6860000,5268,2.47,0.32,12,0.10,31076.00,240377.00,84600,20240603,-9.22,49700,20230724,54.53,84600,-9.22,20240603,56500,35.93,20240117,84600,-9.22,20240603,49700,54.53,20230724,0.13,N,017940,5000,343 억,,450308,N,N,67,N,00,N
20240719,100257,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76800,200,2,0.26,390597700,5102,28.61,76900,76900,75900,99500,53700,76600,76557.72,6.56,0,254,78600,77600,75600,74600,72600,78100,75100,343,22900,5000,58210,100,1,6860000,5268,2.47,0.32,12,0.07,31076.00,240377.00,84600,20240603,-9.22,49700,20230724,54.53,84600,-9.22,20240603,56500,35.93,20240117,84600,-9.22,20240603,49700,54.53,20230724,0.13,N,017940,5000,343 억,,450308,N,N,67,N,00,N
20240719,090329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75900,-700,5,-0.91,24694400,323,1.81,76900,76900,75900,99500,53700,76600,76450.94,6.56,0,-174,78600,77600,75600,74600,72600,78100,75100,343,22900,5000,58210,100,1,6860000,5207,2.44,0.32,12,0.00,31076.00,240377.00,84600,20240603,-10.28,49700,20230724,52.72,84600,-10.28,20240603,56500,34.34,20240117,84600,-10.28,20240603,49700,52.72,20230724,0.13,N,017940,5000,343 억,,450308,N,N,67,N,00,N
20240718,160314,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76600,1900,2,2.54,1342891200,17799,167.96,74700,76600,73600,97100,52300,74700,75439.41,6.55,0,1448,76033,75366,74533,73866,73033,75700,74200,343,22400,5000,56770,100,1,6860000,5255,2.46,0.32,12,0.26,31076.00,240377.00,84600,20240603,-9.46,49600,20230712,54.44,84600,-9.46,20240603,56500,35.58,20240117,84600,-9.46,20240603,49700,54.12,20230724,0.13,N,017940,5000,343 억,,449279,N,N,67,N,00,N
20240718,150317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76400,1700,2,2.28,1063063500,14141,133.44,74700,76400,73600,97100,52300,74700,75175.98,6.55,0,1159,76033,75366,74533,73866,73033,75700,74200,343,22400,5000,56770,100,1,6860000,5241,2.46,0.32,12,0.21,31076.00,240377.00,84600,20240603,-9.69,49600,20230712,54.03,84600,-9.69,20240603,56500,35.22,20240117,84600,-9.69,20240603,49700,53.72,20230724,0.13,N,017940,5000,343 억,,449279,N,N,0,N,00,N
20240718,140315,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75300,600,2,0.80,540659100,7262,68.53,74700,75300,73600,97100,52300,74700,74450.44,6.55,0,-653,76033,75366,74533,73866,73033,75700,74200,343,22400,5000,56770,100,1,6860000,5166,2.42,0.31,12,0.11,31076.00,240377.00,84600,20240603,-10.99,49600,20230712,51.81,84600,-10.99,20240603,56500,33.27,20240117,84600,-10.99,20240603,49700,51.51,20230724,0.13,N,017940,5000,343 억,,449279,N,N,0,N,00,N
20240718,130316,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75000,300,2,0.40,419595500,5650,53.32,74700,75000,73600,97100,52300,74700,74264.69,6.55,0,-364,76033,75366,74533,73866,73033,75700,74200,343,22400,5000,56770,100,1,6860000,5145,2.41,0.31,12,0.08,31076.00,240377.00,84600,20240603,-11.35,49600,20230712,51.21,84600,-11.35,20240603,56500,32.74,20240117,84600,-11.35,20240603,49700,50.91,20230724,0.13,N,017940,5000,343 억,,449279,N,N,0,N,00,N
20240718,120315,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74800,100,2,0.13,373894600,5040,47.56,74700,74900,73600,97100,52300,74700,74185.44,6.55,0,-584,76033,75366,74533,73866,73033,75700,74200,343,22400,5000,56770,100,1,6860000,5131,2.41,0.31,12,0.07,31076.00,240377.00,84600,20240603,-11.58,49600,20230712,50.81,84600,-11.58,20240603,56500,32.39,20240117,84600,-11.58,20240603,49700,50.50,20230724,0.13,N,017940,5000,343 억,,449279,N,N,0,N,00,N
20240718,110317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74500,-200,5,-0.27,270538700,3654,34.48,74700,74700,73600,97100,52300,74700,74039.05,6.55,0,-1138,76033,75366,74533,73866,73033,75700,74200,343,22400,5000,56770,100,1,6860000,5111,2.40,0.31,12,0.05,31076.00,240377.00,84600,20240603,-11.94,49600,20230712,50.20,84600,-11.94,20240603,56500,31.86,20240117,84600,-11.94,20240603,49700,49.90,20230724,0.13,N,017940,5000,343 억,,449279,N,N,0,N,00,N
20240718,100317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74400,-300,5,-0.40,200448900,2712,25.59,74700,74700,73600,97100,52300,74700,73911.84,6.55,0,-1114,76033,75366,74533,73866,73033,75700,74200,343,22400,5000,56770,100,1,6860000,5104,2.39,0.31,12,0.04,31076.00,240377.00,84600,20240603,-12.06,49600,20230712,50.00,84600,-12.06,20240603,56500,31.68,20240117,84600,-12.06,20240603,49700,49.70,20230724,0.13,N,017940,5000,343 억,,449279,N,N,0,N,00,N
20240718,090319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,-700,5,-0.94,15496900,209,1.97,74700,74700,74000,97100,52300,74700,74147.85,6.55,0,-16,76033,75366,74533,73866,73033,75700,74200,343,22400,5000,56770,100,1,6860000,5076,2.38,0.31,12,0.00,31076.00,240377.00,84600,20240603,-12.53,49600,20230712,49.19,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,49700,48.89,20230724,0.13,N,017940,5000,343 억,,449279,N,N,0,N,00,N
20240717,160327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74700,600,2,0.81,789732800,10595,103.18,74100,75200,73700,96300,51900,74100,74537.64,6.50,0,394,75433,74766,74033,73366,72633,75100,73700,343,22200,5000,56310,100,1,6860000,5124,2.40,0.31,12,0.15,31076.00,240377.00,84600,20240603,-11.70,49500,20230711,50.91,84600,-11.70,20240603,56500,32.21,20240117,84600,-11.70,20240603,49700,50.30,20230724,0.12,N,017940,5000,343 억,,445622,N,N,0,N,00,N
20240717,150331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74700,600,2,0.81,747252500,10026,97.64,74100,75200,73700,96300,51900,74100,74531.47,6.50,0,353,75433,74766,74033,73366,72633,75100,73700,343,22200,5000,56310,100,1,6860000,5124,2.40,0.31,12,0.15,31076.00,240377.00,84600,20240603,-11.70,49500,20230711,50.91,84600,-11.70,20240603,56500,32.21,20240117,84600,-11.70,20240603,49700,50.30,20230724,0.12,N,017940,5000,343 억,,445622,N,N,0,N,00,N
20240717,140329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74700,600,2,0.81,670215100,8993,87.58,74100,75200,73700,96300,51900,74100,74526.31,6.50,0,576,75433,74766,74033,73366,72633,75100,73700,343,22200,5000,56310,100,1,6860000,5124,2.40,0.31,12,0.13,31076.00,240377.00,84600,20240603,-11.70,49500,20230711,50.91,84600,-11.70,20240603,56500,32.21,20240117,84600,-11.70,20240603,49700,50.30,20230724,0.12,N,017940,5000,343 억,,445622,N,N,0,N,00,N
20240717,130330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75000,900,2,1.21,577499900,7755,75.53,74100,75200,73700,96300,51900,74100,74468.07,6.50,0,669,75433,74766,74033,73366,72633,75100,73700,343,22200,5000,56310,100,1,6860000,5145,2.41,0.31,12,0.11,31076.00,240377.00,84600,20240603,-11.35,49500,20230711,51.52,84600,-11.35,20240603,56500,32.74,20240117,84600,-11.35,20240603,49700,50.91,20230724,0.12,N,017940,5000,343 억,,445622,N,N,0,N,00,N
20240717,120329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75100,1000,2,1.35,474008000,6377,62.11,74100,75100,73700,96300,51900,74100,74330.88,6.50,0,415,75433,74766,74033,73366,72633,75100,73700,343,22200,5000,56310,100,1,6860000,5152,2.42,0.31,12,0.09,31076.00,240377.00,84600,20240603,-11.23,49500,20230711,51.72,84600,-11.23,20240603,56500,32.92,20240117,84600,-11.23,20240603,49700,51.11,20230724,0.12,N,017940,5000,343 억,,445622,N,N,0,N,00,N
20240717,110329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74100,0,3,0.00,187656100,2536,24.70,74100,74400,73700,96300,51900,74100,73996.88,6.50,0,-70,75433,74766,74033,73366,72633,75100,73700,343,22200,5000,56310,100,1,6860000,5083,2.38,0.31,12,0.04,31076.00,240377.00,84600,20240603,-12.41,49500,20230711,49.70,84600,-12.41,20240603,56500,31.15,20240117,84600,-12.41,20240603,49700,49.09,20230724,0.12,N,017940,5000,343 억,,445622,N,N,0,N,00,N
20240717,100328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74100,0,3,0.00,106873900,1446,14.08,74100,74400,73700,96300,51900,74100,73910.03,6.50,0,48,75433,74766,74033,73366,72633,75100,73700,343,22200,5000,56310,100,1,6860000,5083,2.38,0.31,12,0.02,31076.00,240377.00,84600,20240603,-12.41,49500,20230711,49.70,84600,-12.41,20240603,56500,31.15,20240117,84600,-12.41,20240603,49700,49.09,20230724,0.12,N,017940,5000,343 억,,445622,N,N,0,N,00,N
20240717,090300,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73900,-200,5,-0.27,7998800,108,1.05,74100,74400,73900,96300,51900,74100,74062.96,6.50,0,-42,75433,74766,74033,73366,72633,75100,73700,343,22200,5000,56310,100,1,6860000,5070,2.38,0.31,12,0.00,31076.00,240377.00,84600,20240603,-12.65,49500,20230711,49.29,84600,-12.65,20240603,56500,30.80,20240117,84600,-12.65,20240603,49700,48.69,20230724,0.12,N,017940,5000,343 억,,445622,N,N,0,N,00,N
20240716,160329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74100,700,2,0.95,758544800,10266,92.51,74000,74700,73300,95400,51400,73400,73888.93,6.43,0,3883,75600,74500,73900,72800,72200,74200,72500,343,22000,5000,55780,100,1,6860000,5083,2.38,0.31,12,0.15,31076.00,240377.00,84600,20240603,-12.41,49200,20230710,50.61,84600,-12.41,20240603,56500,31.15,20240117,84600,-12.41,20240603,49700,49.09,20230724,0.12,N,017940,5000,343 억,,441292,N,N,26,N,00,N
20240716,150333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,600,2,0.82,726193800,9829,88.57,74000,74700,73300,95400,51400,73400,73882.78,6.43,0,3658,75600,74500,73900,72800,72200,74200,72500,343,22000,5000,55780,100,1,6860000,5076,2.38,0.31,12,0.14,31076.00,240377.00,84600,20240603,-12.53,49200,20230710,50.41,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,49700,48.89,20230724,0.12,N,017940,5000,343 억,,441292,N,N,26,N,00,N
20240716,140332,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74100,700,2,0.95,672307900,9101,82.01,74000,74700,73300,95400,51400,73400,73871.87,6.43,0,3284,75600,74500,73900,72800,72200,74200,72500,343,22000,5000,55780,100,1,6860000,5083,2.38,0.31,12,0.13,31076.00,240377.00,84600,20240603,-12.41,49200,20230710,50.61,84600,-12.41,20240603,56500,31.15,20240117,84600,-12.41,20240603,49700,49.09,20230724,0.12,N,017940,5000,343 억,,441292,N,N,26,N,00,N
20240716,130331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73500,100,2,0.14,627284400,8492,76.53,74000,74700,73300,95400,51400,73400,73867.69,6.43,0,3294,75600,74500,73900,72800,72200,74200,72500,343,22000,5000,55780,100,1,6860000,5042,2.37,0.31,12,0.12,31076.00,240377.00,84600,20240603,-13.12,49200,20230710,49.39,84600,-13.12,20240603,56500,30.09,20240117,84600,-13.12,20240603,49700,47.89,20230724,0.12,N,017940,5000,343 억,,441292,N,N,26,N,00,N
20240716,120331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73400,0,3,0.00,588108300,7959,71.72,74000,74700,73300,95400,51400,73400,73892.24,6.43,0,3334,75600,74500,73900,72800,72200,74200,72500,343,22000,5000,55780,100,1,6860000,5035,2.36,0.31,12,0.12,31076.00,240377.00,84600,20240603,-13.24,49200,20230710,49.19,84600,-13.24,20240603,56500,29.91,20240117,84600,-13.24,20240603,49700,47.69,20230724,0.12,N,017940,5000,343 억,,441292,N,N,26,N,00,N
20240716,110331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73800,400,2,0.54,475757000,6432,57.96,74000,74700,73500,95400,51400,73400,73967.20,6.43,0,2966,75600,74500,73900,72800,72200,74200,72500,343,22000,5000,55780,100,1,6860000,5063,2.37,0.31,12,0.09,31076.00,240377.00,84600,20240603,-12.77,49200,20230710,50.00,84600,-12.77,20240603,56500,30.62,20240117,84600,-12.77,20240603,49700,48.49,20230724,0.12,N,017940,5000,343 억,,441292,N,N,26,N,00,N
20240716,100331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73800,400,2,0.54,294366100,3971,35.78,74000,74700,73500,95400,51400,73400,74128.96,6.43,0,1697,75600,74500,73900,72800,72200,74200,72500,343,22000,5000,55780,100,1,6860000,5063,2.37,0.31,12,0.06,31076.00,240377.00,84600,20240603,-12.77,49200,20230710,50.00,84600,-12.77,20240603,56500,30.62,20240117,84600,-12.77,20240603,49700,48.49,20230724,0.12,N,017940,5000,343 억,,441292,N,N,26,N,00,N
20240716,090329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73500,100,2,0.14,31168900,424,3.82,74000,74000,73500,95400,51400,73400,73511.56,6.43,0,229,75600,74500,73900,72800,72200,74200,72500,343,22000,5000,55780,100,1,6860000,5042,2.37,0.31,12,0.01,31076.00,240377.00,84600,20240603,-13.12,49200,20230710,49.39,84600,-13.12,20240603,56500,30.09,20240117,84600,-13.12,20240603,49700,47.89,20230724,0.12,N,017940,5000,343 억,,441292,N,N,26,N,00,N
20240715,160326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73400,-900,5,-1.21,816190900,11077,80.60,75000,75000,73300,96500,52100,74300,73683.41,6.43,0,555,75833,75066,74533,73766,73233,74800,73500,343,22200,5000,56460,100,1,6860000,5035,2.36,0.31,12,0.16,31076.00,240377.00,84600,20240603,-13.24,49000,20230707,49.80,84600,-13.24,20240603,56500,29.91,20240117,84600,-13.24,20240603,49700,47.69,20230724,0.13,N,017940,5000,343 억,,441005,N,N,26,N,00,N
20240715,150328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73300,-1000,5,-1.35,754946200,10242,74.53,75000,75000,73300,96500,52100,74300,73710.82,6.43,0,434,75833,75066,74533,73766,73233,74800,73500,343,22200,5000,56460,100,1,6860000,5028,2.36,0.30,12,0.15,31076.00,240377.00,84600,20240603,-13.36,49000,20230707,49.59,84600,-13.36,20240603,56500,29.73,20240117,84600,-13.36,20240603,49700,47.48,20230724,0.13,N,017940,5000,343 억,,441005,N,N,125,N,00,N
20240715,140327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73300,-1000,5,-1.35,624596400,8466,61.60,75000,75000,73300,96500,52100,74300,73777.04,6.43,0,260,75833,75066,74533,73766,73233,74800,73500,343,22200,5000,56460,100,1,6860000,5028,2.36,0.30,12,0.12,31076.00,240377.00,84600,20240603,-13.36,49000,20230707,49.59,84600,-13.36,20240603,56500,29.73,20240117,84600,-13.36,20240603,49700,47.48,20230724,0.13,N,017940,5000,343 억,,441005,N,N,125,N,00,N
20240715,130327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73600,-700,5,-0.94,507351100,6870,49.99,75000,75000,73500,96500,52100,74300,73850.23,6.43,0,299,75833,75066,74533,73766,73233,74800,73500,343,22200,5000,56460,100,1,6860000,5049,2.37,0.31,12,0.10,31076.00,240377.00,84600,20240603,-13.00,49000,20230707,50.20,84600,-13.00,20240603,56500,30.27,20240117,84600,-13.00,20240603,49700,48.09,20230724,0.13,N,017940,5000,343 억,,441005,N,N,125,N,00,N
20240715,120328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73800,-500,5,-0.67,425101100,5752,41.85,75000,75000,73500,96500,52100,74300,73904.92,6.43,0,168,75833,75066,74533,73766,73233,74800,73500,343,22200,5000,56460,100,1,6860000,5063,2.37,0.31,12,0.08,31076.00,240377.00,84600,20240603,-12.77,49000,20230707,50.61,84600,-12.77,20240603,56500,30.62,20240117,84600,-12.77,20240603,49700,48.49,20230724,0.13,N,017940,5000,343 억,,441005,N,N,125,N,00,N
20240715,110327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73700,-600,5,-0.81,258556700,3494,25.42,75000,75000,73500,96500,52100,74300,74000.20,6.43,0,-26,75833,75066,74533,73766,73233,74800,73500,343,22200,5000,56460,100,1,6860000,5056,2.37,0.31,12,0.05,31076.00,240377.00,84600,20240603,-12.88,49000,20230707,50.41,84600,-12.88,20240603,56500,30.44,20240117,84600,-12.88,20240603,49700,48.29,20230724,0.13,N,017940,5000,343 억,,441005,N,N,125,N,00,N
20240715,100328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74200,-100,5,-0.13,110280500,1485,10.81,75000,75000,74000,96500,52100,74300,74262.96,6.43,0,-106,75833,75066,74533,73766,73233,74800,73500,343,22200,5000,56460,100,1,6860000,5090,2.39,0.31,12,0.02,31076.00,240377.00,84600,20240603,-12.29,49000,20230707,51.43,84600,-12.29,20240603,56500,31.33,20240117,84600,-12.29,20240603,49700,49.30,20230724,0.13,N,017940,5000,343 억,,441005,N,N,125,N,00,N
20240715,090328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74300,0,3,0.00,19238000,258,1.88,75000,75000,74300,96500,52100,74300,74565.89,6.43,0,-134,75833,75066,74533,73766,73233,74800,73500,343,22200,5000,56460,100,1,6860000,5097,2.39,0.31,12,0.00,31076.00,240377.00,84600,20240603,-12.17,49000,20230707,51.63,84600,-12.17,20240603,56500,31.50,20240117,84600,-12.17,20240603,49700,49.50,20230724,0.13,N,017940,5000,343 억,,441005,N,N,125,N,00,N
20240712,160325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74300,300,2,0.41,1025488100,13740,207.49,74500,75300,74000,96200,51800,74000,74635.31,6.38,0,4255,75000,74500,74100,73600,73200,74300,73400,343,22200,5000,56240,100,1,6860000,5097,2.39,0.31,12,0.20,31076.00,240377.00,84600,20240603,-12.17,49000,20230707,51.63,84600,-12.17,20240603,56500,31.50,20240117,84600,-12.17,20240603,49600,49.80,20230712,0.14,N,017940,5000,343 억,,437620,N,N,125,N,00,N
20240712,150326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74500,500,2,0.68,920499300,12331,186.21,74500,75300,74000,96200,51800,74000,74649.20,6.38,0,3403,75000,74500,74100,73600,73200,74300,73400,343,22200,5000,56240,100,1,6860000,5111,2.40,0.31,12,0.18,31076.00,240377.00,84600,20240603,-11.94,49000,20230707,52.04,84600,-11.94,20240603,56500,31.86,20240117,84600,-11.94,20240603,49600,50.20,20230712,0.14,N,017940,5000,343 억,,437620,N,N,1,N,00,N
20240712,140328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75000,1000,2,1.35,570028800,7613,114.97,74500,75300,74200,96200,51800,74000,74875.71,6.38,0,1467,75000,74500,74100,73600,73200,74300,73400,343,22200,5000,56240,100,1,6860000,5145,2.41,0.31,12,0.11,31076.00,240377.00,84600,20240603,-11.35,49000,20230707,53.06,84600,-11.35,20240603,56500,32.74,20240117,84600,-11.35,20240603,49600,51.21,20230712,0.14,N,017940,5000,343 억,,437620,N,N,1,N,00,N
20240712,130326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74800,800,2,1.08,471975200,6302,95.17,74500,75300,74200,96200,51800,74000,74892.92,6.38,0,1239,75000,74500,74100,73600,73200,74300,73400,343,22200,5000,56240,100,1,6860000,5131,2.41,0.31,12,0.09,31076.00,240377.00,84600,20240603,-11.58,49000,20230707,52.65,84600,-11.58,20240603,56500,32.39,20240117,84600,-11.58,20240603,49600,50.81,20230712,0.14,N,017940,5000,343 억,,437620,N,N,1,N,00,N
20240712,120326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74900,900,2,1.22,432210500,5771,87.15,74500,75300,74200,96200,51800,74000,74893.52,6.38,0,1229,75000,74500,74100,73600,73200,74300,73400,343,22200,5000,56240,100,1,6860000,5138,2.41,0.31,12,0.08,31076.00,240377.00,84600,20240603,-11.47,49000,20230707,52.86,84600,-11.47,20240603,56500,32.57,20240117,84600,-11.47,20240603,49600,51.01,20230712,0.14,N,017940,5000,343 억,,437620,N,N,1,N,00,N
20240712,110325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74900,900,2,1.22,419861900,5606,84.66,74500,75300,74200,96200,51800,74000,74895.09,6.38,0,1243,75000,74500,74100,73600,73200,74300,73400,343,22200,5000,56240,100,1,6860000,5138,2.41,0.31,12,0.08,31076.00,240377.00,84600,20240603,-11.47,49000,20230707,52.86,84600,-11.47,20240603,56500,32.57,20240117,84600,-11.47,20240603,49600,51.01,20230712,0.14,N,017940,5000,343 억,,437620,N,N,1,N,00,N
20240712,100327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75000,1000,2,1.35,214615500,2871,43.36,74500,75300,74200,96200,51800,74000,74752.87,6.38,0,791,75000,74500,74100,73600,73200,74300,73400,343,22200,5000,56240,100,1,6860000,5145,2.41,0.31,12,0.04,31076.00,240377.00,84600,20240603,-11.35,49000,20230707,53.06,84600,-11.35,20240603,56500,32.74,20240117,84600,-11.35,20240603,49600,51.21,20230712,0.14,N,017940,5000,343 억,,437620,N,N,1,N,00,N
20240712,090325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74200,200,2,0.27,10692600,144,2.17,74500,74500,74200,96200,51800,74000,74254.17,6.38,0,3,75000,74500,74100,73600,73200,74300,73400,343,22200,5000,56240,100,1,6860000,5090,2.39,0.31,12,0.00,31076.00,240377.00,84600,20240603,-12.29,49000,20230707,51.43,84600,-12.29,20240603,56500,31.33,20240117,84600,-12.29,20240603,49600,49.60,20230712,0.14,N,017940,5000,343 억,,437620,N,N,1,N,00,N
20240711,160323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,-100,5,-0.13,491054400,6616,48.55,74100,74600,73700,96300,51900,74100,74222.42,6.38,0,-286,75233,74666,73633,73066,72033,74950,73350,343,22200,5000,56310,100,1,6860000,5076,2.38,0.31,12,0.10,31076.00,240377.00,84600,20240603,-12.53,49000,20230707,51.02,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,49500,49.49,20230711,0.15,N,017940,5000,343 억,,437671,N,N,1,N,00,N
20240711,150327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,-100,5,-0.13,431451800,5809,42.63,74100,74600,73800,96300,51900,74100,74272.99,6.38,0,-364,75233,74666,73633,73066,72033,74950,73350,343,22200,5000,56310,100,1,6860000,5076,2.38,0.31,12,0.08,31076.00,240377.00,84600,20240603,-12.53,49000,20230707,51.02,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,49500,49.49,20230711,0.15,N,017940,5000,343 억,,437671,N,N,0,N,00,N
20240711,140326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74200,100,2,0.13,384873800,5180,38.01,74100,74600,73800,96300,51900,74100,74299.96,6.38,0,-263,75233,74666,73633,73066,72033,74950,73350,343,22200,5000,56310,100,1,6860000,5090,2.39,0.31,12,0.08,31076.00,240377.00,84600,20240603,-12.29,49000,20230707,51.43,84600,-12.29,20240603,56500,31.33,20240117,84600,-12.29,20240603,49500,49.90,20230711,0.15,N,017940,5000,343 억,,437671,N,N,0,N,00,N
20240711,130325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74300,200,2,0.27,339771300,4571,33.54,74100,74600,73800,96300,51900,74100,74331.94,6.38,0,-314,75233,74666,73633,73066,72033,74950,73350,343,22200,5000,56310,100,1,6860000,5097,2.39,0.31,12,0.07,31076.00,240377.00,84600,20240603,-12.17,49000,20230707,51.63,84600,-12.17,20240603,56500,31.50,20240117,84600,-12.17,20240603,49500,50.10,20230711,0.15,N,017940,5000,343 억,,437671,N,N,0,N,00,N
20240711,120326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74400,300,2,0.40,291131100,3915,28.73,74100,74600,73800,96300,51900,74100,74362.99,6.38,0,-65,75233,74666,73633,73066,72033,74950,73350,343,22200,5000,56310,100,1,6860000,5104,2.39,0.31,12,0.06,31076.00,240377.00,84600,20240603,-12.06,49000,20230707,51.84,84600,-12.06,20240603,56500,31.68,20240117,84600,-12.06,20240603,49500,50.30,20230711,0.15,N,017940,5000,343 억,,437671,N,N,0,N,00,N
20240711,110325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74400,300,2,0.40,256635900,3451,25.32,74100,74600,73800,96300,51900,74100,74365.66,6.38,0,244,75233,74666,73633,73066,72033,74950,73350,343,22200,5000,56310,100,1,6860000,5104,2.39,0.31,12,0.05,31076.00,240377.00,84600,20240603,-12.06,49000,20230707,51.84,84600,-12.06,20240603,56500,31.68,20240117,84600,-12.06,20240603,49500,50.30,20230711,0.15,N,017940,5000,343 억,,437671,N,N,0,N,00,N
20240711,100324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74600,500,2,0.67,107521000,1449,10.63,74100,74600,73800,96300,51900,74100,74203.59,6.38,0,145,75233,74666,73633,73066,72033,74950,73350,343,22200,5000,56310,100,1,6860000,5118,2.40,0.31,12,0.02,31076.00,240377.00,84600,20240603,-11.82,49000,20230707,52.24,84600,-11.82,20240603,56500,32.04,20240117,84600,-11.82,20240603,49500,50.71,20230711,0.15,N,017940,5000,343 억,,437671,N,N,0,N,00,N
20240711,090323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74100,0,3,0.00,8667500,117,0.86,74100,74100,74000,96300,51900,74100,74081.20,6.38,0,-29,75233,74666,73633,73066,72033,74950,73350,343,22200,5000,56310,100,1,6860000,5083,2.38,0.31,12,0.00,31076.00,240377.00,84600,20240603,-12.41,49000,20230707,51.22,84600,-12.41,20240603,56500,31.15,20240117,84600,-12.41,20240603,49500,49.70,20230711,0.15,N,017940,5000,343 억,,437671,N,N,0,N,00,N
20240710,160324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74100,1800,2,2.49,1001998600,13621,87.80,72800,74200,72600,93900,50700,72300,73562.30,6.35,0,1614,74766,73532,72766,71532,70766,73150,71150,343,21600,5000,54940,100,1,6860000,5083,2.38,0.31,12,0.20,31076.00,240377.00,84600,20240603,-12.41,49000,20230707,51.22,84600,-12.41,20240603,56500,31.15,20240117,84600,-12.41,20240603,49200,50.61,20230710,0.14,N,017940,5000,343 억,,435478,N,N,39,N,00,N
20240710,150325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73900,1600,2,2.21,907844500,12349,79.60,72800,74200,72600,93900,50700,72300,73515.63,6.35,0,1805,74766,73532,72766,71532,70766,73150,71150,343,21600,5000,54940,100,1,6860000,5070,2.38,0.31,12,0.18,31076.00,240377.00,84600,20240603,-12.65,49000,20230707,50.82,84600,-12.65,20240603,56500,30.80,20240117,84600,-12.65,20240603,49200,50.20,20230710,0.14,N,017940,5000,343 억,,435478,N,N,39,N,00,N
20240710,140324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73900,1600,2,2.21,750594300,10223,65.90,72800,74100,72600,93900,50700,72300,73422.12,6.35,0,2250,74766,73532,72766,71532,70766,73150,71150,343,21600,5000,54940,100,1,6860000,5070,2.38,0.31,12,0.15,31076.00,240377.00,84600,20240603,-12.65,49000,20230707,50.82,84600,-12.65,20240603,56500,30.80,20240117,84600,-12.65,20240603,49200,50.20,20230710,0.14,N,017940,5000,343 억,,435478,N,N,39,N,00,N
20240710,130324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73800,1500,2,2.07,582468500,7948,51.23,72800,73800,72600,93900,50700,72300,73284.91,6.35,0,2020,74766,73532,72766,71532,70766,73150,71150,343,21600,5000,54940,100,1,6860000,5063,2.37,0.31,12,0.12,31076.00,240377.00,84600,20240603,-12.77,49000,20230707,50.61,84600,-12.77,20240603,56500,30.62,20240117,84600,-12.77,20240603,49200,50.00,20230710,0.14,N,017940,5000,343 억,,435478,N,N,39,N,00,N
20240710,120322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73600,1300,2,1.80,468897400,6405,41.29,72800,73800,72600,93900,50700,72300,73208.02,6.35,0,2275,74766,73532,72766,71532,70766,73150,71150,343,21600,5000,54940,100,1,6860000,5049,2.37,0.31,12,0.09,31076.00,240377.00,84600,20240603,-13.00,49000,20230707,50.20,84600,-13.00,20240603,56500,30.27,20240117,84600,-13.00,20240603,49200,49.59,20230710,0.14,N,017940,5000,343 억,,435478,N,N,39,N,00,N
20240710,110325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73600,1300,2,1.80,386913800,5292,34.11,72800,73800,72600,93900,50700,72300,73112.96,6.35,0,2408,74766,73532,72766,71532,70766,73150,71150,343,21600,5000,54940,100,1,6860000,5049,2.37,0.31,12,0.08,31076.00,240377.00,84600,20240603,-13.00,49000,20230707,50.20,84600,-13.00,20240603,56500,30.27,20240117,84600,-13.00,20240603,49200,49.59,20230710,0.14,N,017940,5000,343 억,,435478,N,N,39,N,00,N
20240710,100321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73000,700,2,0.97,183518600,2519,16.24,72800,73100,72600,93900,50700,72300,72853.75,6.35,0,1071,74766,73532,72766,71532,70766,73150,71150,343,21600,5000,54940,100,1,6860000,5008,2.35,0.30,12,0.04,31076.00,240377.00,84600,20240603,-13.71,49000,20230707,48.98,84600,-13.71,20240603,56500,29.20,20240117,84600,-13.71,20240603,49200,48.37,20230710,0.14,N,017940,5000,343 억,,435478,N,N,39,N,00,N
20240710,090324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,72700,400,2,0.55,15862400,218,1.41,72800,72900,72600,93900,50700,72300,72763.30,6.35,0,10,74766,73532,72766,71532,70766,73150,71150,343,21600,5000,54940,100,1,6860000,4987,2.34,0.30,12,0.00,31076.00,240377.00,84600,20240603,-14.07,49000,20230707,48.37,84600,-14.07,20240603,56500,28.67,20240117,84600,-14.07,20240603,49200,47.76,20230710,0.14,N,017940,5000,343 억,,435478,N,N,39,N,00,N
20240709,160324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,72300,-1700,5,-2.30,1127754400,15508,202.56,74000,74000,72000,96200,51800,74000,72720.84,6.41,0,-3587,74933,74466,73733,73266,72533,74700,73500,343,22200,5000,56240,100,1,6860000,4960,2.33,0.30,12,0.23,31076.00,240377.00,84600,20240603,-14.54,49000,20230707,47.55,84600,-14.54,20240603,56500,27.96,20240117,84600,-14.54,20240603,49200,46.95,20230710,0.15,N,017940,5000,343 억,,439481,N,N,39,N,00,N
20240709,150324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,72100,-1900,5,-2.57,1038108700,14267,186.35,74000,74000,72000,96200,51800,74000,72762.93,6.41,0,-3470,74933,74466,73733,73266,72533,74700,73500,343,22200,5000,56240,100,1,6860000,4946,2.32,0.30,12,0.21,31076.00,240377.00,84600,20240603,-14.78,49000,20230707,47.14,84600,-14.78,20240603,56500,27.61,20240117,84600,-14.78,20240603,49200,46.54,20230710,0.15,N,017940,5000,343 억,,439481,N,N,3,N,00,N
20240709,140323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73000,-1000,5,-1.35,774474700,10626,138.79,74000,74000,72400,96200,51800,74000,72884.88,6.41,0,-3695,74933,74466,73733,73266,72533,74700,73500,343,22200,5000,56240,100,1,6860000,5008,2.35,0.30,12,0.15,31076.00,240377.00,84600,20240603,-13.71,49000,20230707,48.98,84600,-13.71,20240603,56500,29.20,20240117,84600,-13.71,20240603,49200,48.37,20230710,0.15,N,017940,5000,343 억,,439481,N,N,3,N,00,N
20240709,130325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73100,-900,5,-1.22,727737900,9987,130.45,74000,74000,72400,96200,51800,74000,72868.52,6.41,0,-3567,74933,74466,73733,73266,72533,74700,73500,343,22200,5000,56240,100,1,6860000,5015,2.35,0.30,12,0.15,31076.00,240377.00,84600,20240603,-13.59,49000,20230707,49.18,84600,-13.59,20240603,56500,29.38,20240117,84600,-13.59,20240603,49200,48.58,20230710,0.15,N,017940,5000,343 억,,439481,N,N,3,N,00,N
20240709,120325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,72600,-1400,5,-1.89,635926800,8726,113.98,74000,74000,72400,96200,51800,74000,72877.24,6.41,0,-2913,74933,74466,73733,73266,72533,74700,73500,343,22200,5000,56240,100,1,6860000,4980,2.34,0.30,12,0.13,31076.00,240377.00,84600,20240603,-14.18,49000,20230707,48.16,84600,-14.18,20240603,56500,28.50,20240117,84600,-14.18,20240603,49200,47.56,20230710,0.15,N,017940,5000,343 억,,439481,N,N,3,N,00,N
20240709,110324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,72700,-1300,5,-1.76,565170800,7753,101.27,74000,74000,72400,96200,51800,74000,72897.05,6.41,0,-2691,74933,74466,73733,73266,72533,74700,73500,343,22200,5000,56240,100,1,6860000,4987,2.34,0.30,12,0.11,31076.00,240377.00,84600,20240603,-14.07,49000,20230707,48.37,84600,-14.07,20240603,56500,28.67,20240117,84600,-14.07,20240603,49200,47.76,20230710,0.15,N,017940,5000,343 억,,439481,N,N,3,N,00,N
20240709,100324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,72800,-1200,5,-1.62,336796900,4611,60.23,74000,74000,72700,96200,51800,74000,73042.05,6.41,0,-2023,74933,74466,73733,73266,72533,74700,73500,343,22200,5000,56240,100,1,6860000,4994,2.34,0.30,12,0.07,31076.00,240377.00,84600,20240603,-13.95,49000,20230707,48.57,84600,-13.95,20240603,56500,28.85,20240117,84600,-13.95,20240603,49200,47.97,20230710,0.15,N,017940,5000,343 억,,439481,N,N,3,N,00,N
20240709,090324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73500,-500,5,-0.68,20828000,283,3.70,74000,74000,73500,96200,51800,74000,73597.17,6.41,0,-19,74933,74466,73733,73266,72533,74700,73500,343,22200,5000,56240,100,1,6860000,5042,2.37,0.31,12,0.00,31076.00,240377.00,84600,20240603,-13.12,49000,20230707,50.00,84600,-13.12,20240603,56500,30.09,20240117,84600,-13.12,20240603,49200,49.39,20230710,0.15,N,017940,5000,343 억,,439481,N,N,3,N,00,N
20240708,160322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,500,2,0.68,563537000,7656,53.55,73600,74200,73000,95500,51500,73500,73607.18,6.39,0,689,76300,74900,73900,72500,71500,74400,72000,343,22000,5000,55860,100,1,6860000,5076,2.38,0.31,12,0.11,31076.00,240377.00,84600,20240603,-12.53,49000,20230707,51.02,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,49200,50.41,20230710,0.14,N,017940,5000,343 억,,438380,N,N,3,N,00,N
20240708,150323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73900,400,2,0.54,528123600,7177,50.20,73600,74200,73000,95500,51500,73500,73585.56,6.39,0,686,76300,74900,73900,72500,71500,74400,72000,343,22000,5000,55860,100,1,6860000,5070,2.38,0.31,12,0.10,31076.00,240377.00,84600,20240603,-12.65,49000,20230707,50.82,84600,-12.65,20240603,56500,30.80,20240117,84600,-12.65,20240603,49200,50.20,20230710,0.14,N,017940,5000,343 억,,438380,N,N,67,N,00,N
20240708,140324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,500,2,0.68,459192700,6245,43.68,73600,74200,73000,95500,51500,73500,73529.66,6.39,0,414,76300,74900,73900,72500,71500,74400,72000,343,22000,5000,55860,100,1,6860000,5076,2.38,0.31,12,0.09,31076.00,240377.00,84600,20240603,-12.53,49000,20230707,51.02,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,49200,50.41,20230710,0.14,N,017940,5000,343 억,,438380,N,N,67,N,00,N
20240708,130321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73800,300,2,0.41,396079000,5391,37.71,73600,74200,73000,95500,51500,73500,73470.41,6.39,0,227,76300,74900,73900,72500,71500,74400,72000,343,22000,5000,55860,100,1,6860000,5063,2.37,0.31,12,0.08,31076.00,240377.00,84600,20240603,-12.77,49000,20230707,50.61,84600,-12.77,20240603,56500,30.62,20240117,84600,-12.77,20240603,49200,50.00,20230710,0.14,N,017940,5000,343 억,,438380,N,N,67,N,00,N
20240708,120323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73500,0,3,0.00,344645200,4694,32.83,73600,74200,73000,95500,51500,73500,73422.50,6.39,0,153,76300,74900,73900,72500,71500,74400,72000,343,22000,5000,55860,100,1,6860000,5042,2.37,0.31,12,0.07,31076.00,240377.00,84600,20240603,-13.12,49000,20230707,50.00,84600,-13.12,20240603,56500,30.09,20240117,84600,-13.12,20240603,49200,49.39,20230710,0.14,N,017940,5000,343 억,,438380,N,N,67,N,00,N
20240708,110321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73300,-200,5,-0.27,170787100,2319,16.22,73600,74200,73100,95500,51500,73500,73646.87,6.39,0,-451,76300,74900,73900,72500,71500,74400,72000,343,22000,5000,55860,100,1,6860000,5028,2.36,0.30,12,0.03,31076.00,240377.00,84600,20240603,-13.36,49000,20230707,49.59,84600,-13.36,20240603,56500,29.73,20240117,84600,-13.36,20240603,49200,48.98,20230710,0.14,N,017940,5000,343 억,,438380,N,N,67,N,00,N
20240708,100322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73600,100,2,0.14,97871300,1327,9.28,73600,74200,73100,95500,51500,73500,73753.81,6.39,0,-459,76300,74900,73900,72500,71500,74400,72000,343,22000,5000,55860,100,1,6860000,5049,2.37,0.31,12,0.02,31076.00,240377.00,84600,20240603,-13.00,49000,20230707,50.20,84600,-13.00,20240603,56500,30.27,20240117,84600,-13.00,20240603,49200,49.59,20230710,0.14,N,017940,5000,343 억,,438380,N,N,67,N,00,N
20240708,090322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73400,-100,5,-0.14,11251800,153,1.07,73600,73600,73200,95500,51500,73500,73541.18,6.39,0,-83,76300,74900,73900,72500,71500,74400,72000,343,22000,5000,55860,100,1,6860000,5035,2.36,0.31,12,0.00,31076.00,240377.00,84600,20240603,-13.24,49000,20230707,49.80,84600,-13.24,20240603,56500,29.91,20240117,84600,-13.24,20240603,49200,49.19,20230710,0.14,N,017940,5000,343 억,,438380,N,N,67,N,00,N
20240705,160320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73500,-600,5,-0.81,1053441100,14284,116.41,74200,75300,72900,96300,51900,74100,73750.08,6.42,0,-2196,75366,74732,74066,73432,72766,74400,73100,343,22200,5000,56310,100,1,6860000,5042,2.37,0.31,12,0.21,31076.00,240377.00,84600,20240603,-13.12,49000,20230707,50.00,84600,-13.12,20240603,56500,30.09,20240117,84600,-13.12,20240603,49000,50.00,20230707,0.14,N,017940,5000,343 억,,440620,N,N,67,N,00,N
20240705,150322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73100,-1000,5,-1.35,964108100,13064,106.47,74200,75300,72900,96300,51900,74100,73798.84,6.42,0,-2252,75366,74732,74066,73432,72766,74400,73100,343,22200,5000,56310,100,1,6860000,5015,2.35,0.30,12,0.19,31076.00,240377.00,84600,20240603,-13.59,49000,20230707,49.18,84600,-13.59,20240603,56500,29.38,20240117,84600,-13.59,20240603,49000,49.18,20230707,0.14,N,017940,5000,343 억,,440620,N,N,0,N,00,N
20240705,140322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73200,-900,5,-1.21,661207100,8926,72.75,74200,75300,73200,96300,51900,74100,74076.53,6.42,0,-2742,75366,74732,74066,73432,72766,74400,73100,343,22200,5000,56310,100,1,6860000,5022,2.36,0.30,12,0.13,31076.00,240377.00,84600,20240603,-13.48,49000,20230707,49.39,84600,-13.48,20240603,56500,29.56,20240117,84600,-13.48,20240603,49000,49.39,20230707,0.14,N,017940,5000,343 억,,440620,N,N,0,N,00,N
20240705,130321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74300,200,2,0.27,393618600,5294,43.15,74200,75300,74000,96300,51900,74100,74351.83,6.42,0,-1105,75366,74732,74066,73432,72766,74400,73100,343,22200,5000,56310,100,1,6860000,5097,2.39,0.31,12,0.08,31076.00,240377.00,84600,20240603,-12.17,49000,20230707,51.63,84600,-12.17,20240603,56500,31.50,20240117,84600,-12.17,20240603,49000,51.63,20230707,0.14,N,017940,5000,343 억,,440620,N,N,0,N,00,N
20240705,120321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74500,400,2,0.54,288683100,3879,31.61,74200,75300,74000,96300,51900,74100,74422.04,6.42,0,-181,75366,74732,74066,73432,72766,74400,73100,343,22200,5000,56310,100,1,6860000,5111,2.40,0.31,12,0.06,31076.00,240377.00,84600,20240603,-11.94,49000,20230707,52.04,84600,-11.94,20240603,56500,31.86,20240117,84600,-11.94,20240603,49000,52.04,20230707,0.14,N,017940,5000,343 억,,440620,N,N,0,N,00,N
20240705,110320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74400,300,2,0.40,254646700,3421,27.88,74200,75300,74000,96300,51900,74100,74436.33,6.42,0,-279,75366,74732,74066,73432,72766,74400,73100,343,22200,5000,56310,100,1,6860000,5104,2.39,0.31,12,0.05,31076.00,240377.00,84600,20240603,-12.06,49000,20230707,51.84,84600,-12.06,20240603,56500,31.68,20240117,84600,-12.06,20240603,49000,51.84,20230707,0.14,N,017940,5000,343 억,,440620,N,N,0,N,00,N
20240705,100321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74800,700,2,0.94,152463100,2046,16.67,74200,75300,74000,96300,51900,74100,74517.64,6.42,0,-409,75366,74732,74066,73432,72766,74400,73100,343,22200,5000,56310,100,1,6860000,5131,2.41,0.31,12,0.03,31076.00,240377.00,84600,20240603,-11.58,49000,20230707,52.65,84600,-11.58,20240603,56500,32.39,20240117,84600,-11.58,20240603,49000,52.65,20230707,0.14,N,017940,5000,343 억,,440620,N,N,0,N,00,N
20240705,090321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,-100,5,-0.13,9422700,127,1.04,74200,74200,74000,96300,51900,74100,74194.49,6.42,0,6,75366,74732,74066,73432,72766,74400,73100,343,22200,5000,56310,100,1,6860000,5076,2.38,0.31,12,0.00,31076.00,240377.00,84600,20240603,-12.53,49000,20230707,51.02,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,49000,51.02,20230707,0.14,N,017940,5000,343 억,,440620,N,N,0,N,00,N
20240704,160319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74100,-700,5,-0.94,905333700,12268,105.48,74500,74700,73400,97200,52400,74800,73796.36,6.46,0,-2198,76466,75632,74666,73832,72866,75150,73350,343,22400,5000,56840,100,1,6860000,5083,2.38,0.31,12,0.18,31076.00,240377.00,84600,20240603,-12.41,49000,20230707,51.22,84600,-12.41,20240603,56500,31.15,20240117,84600,-12.41,20240603,49000,51.22,20230707,0.15,N,017940,5000,343 억,,443045,N,N,4,N,00,N
20240704,150321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73900,-900,5,-1.20,858592600,11636,100.04,74500,74700,73400,97200,52400,74800,73787.61,6.46,0,-2053,76466,75632,74666,73832,72866,75150,73350,343,22400,5000,56840,100,1,6860000,5070,2.38,0.31,12,0.17,31076.00,240377.00,84600,20240603,-12.65,49000,20230707,50.82,84600,-12.65,20240603,56500,30.80,20240117,84600,-12.65,20240603,49000,50.82,20230707,0.15,N,017940,5000,343 억,,443045,N,N,4,N,00,N
20240704,140320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73600,-1200,5,-1.60,726873900,9849,84.68,74500,74700,73400,97200,52400,74800,73801.80,6.46,0,-1673,76466,75632,74666,73832,72866,75150,73350,343,22400,5000,56840,100,1,6860000,5049,2.37,0.31,12,0.14,31076.00,240377.00,84600,20240603,-13.00,49000,20230707,50.20,84600,-13.00,20240603,56500,30.27,20240117,84600,-13.00,20240603,49000,50.20,20230707,0.15,N,017940,5000,343 억,,443045,N,N,4,N,00,N
20240704,130321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73600,-1200,5,-1.60,671943500,9103,78.26,74500,74700,73400,97200,52400,74800,73815.61,6.46,0,-1582,76466,75632,74666,73832,72866,75150,73350,343,22400,5000,56840,100,1,6860000,5049,2.37,0.31,12,0.13,31076.00,240377.00,84600,20240603,-13.00,49000,20230707,50.20,84600,-13.00,20240603,56500,30.27,20240117,84600,-13.00,20240603,49000,50.20,20230707,0.15,N,017940,5000,343 억,,443045,N,N,4,N,00,N
20240704,120320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73700,-1100,5,-1.47,633419300,8579,73.76,74500,74700,73400,97200,52400,74800,73833.70,6.46,0,-1736,76466,75632,74666,73832,72866,75150,73350,343,22400,5000,56840,100,1,6860000,5056,2.37,0.31,12,0.13,31076.00,240377.00,84600,20240603,-12.88,49000,20230707,50.41,84600,-12.88,20240603,56500,30.44,20240117,84600,-12.88,20240603,49000,50.41,20230707,0.15,N,017940,5000,343 억,,443045,N,N,4,N,00,N
20240704,110320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73600,-1200,5,-1.60,440880900,5971,51.34,74500,74500,73500,97200,52400,74800,73837.03,6.46,0,-672,76466,75632,74666,73832,72866,75150,73350,343,22400,5000,56840,100,1,6860000,5049,2.37,0.31,12,0.09,31076.00,240377.00,84600,20240603,-13.00,49000,20230707,50.20,84600,-13.00,20240603,56500,30.27,20240117,84600,-13.00,20240603,49000,50.20,20230707,0.15,N,017940,5000,343 억,,443045,N,N,4,N,00,N
20240704,100320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73600,-1200,5,-1.60,361292000,4890,42.04,74500,74500,73500,97200,52400,74800,73883.84,6.46,0,-725,76466,75632,74666,73832,72866,75150,73350,343,22400,5000,56840,100,1,6860000,5049,2.37,0.31,12,0.07,31076.00,240377.00,84600,20240603,-13.00,49000,20230707,50.20,84600,-13.00,20240603,56500,30.27,20240117,84600,-13.00,20240603,49000,50.20,20230707,0.15,N,017940,5000,343 억,,443045,N,N,4,N,00,N
20240704,090320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74200,-600,5,-0.80,17499400,235,2.02,74500,74500,74200,97200,52400,74800,74465.53,6.46,0,-183,76466,75632,74666,73832,72866,75150,73350,343,22400,5000,56840,100,1,6860000,5090,2.39,0.31,12,0.00,31076.00,240377.00,84600,20240603,-12.29,49000,20230707,51.43,84600,-12.29,20240603,56500,31.33,20240117,84600,-12.29,20240603,49000,51.43,20230707,0.15,N,017940,5000,343 억,,443045,N,N,4,N,00,N
20240703,160318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74800,100,2,0.13,848409500,11428,107.62,75500,75500,73700,97100,52300,74700,74239.49,6.47,0,380,76966,75832,74866,73732,72766,75350,73250,343,22400,5000,56770,100,1,6860000,5131,2.41,0.31,12,0.17,31076.00,240377.00,84600,20240603,-11.58,49000,20230707,52.65,84600,-11.58,20240603,56500,32.39,20240117,84600,-11.58,20240603,49000,52.65,20230707,0.13,N,017940,5000,343 억,,443839,N,N,4,N,00,N
20240703,150320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74200,-500,5,-0.67,759980500,10239,96.42,75500,75500,73700,97100,52300,74700,74224.09,6.47,0,384,76966,75832,74866,73732,72766,75350,73250,343,22400,5000,56770,100,1,6860000,5090,2.39,0.31,12,0.15,31076.00,240377.00,84600,20240603,-12.29,49000,20230707,51.43,84600,-12.29,20240603,56500,31.33,20240117,84600,-12.29,20240603,49000,51.43,20230707,0.13,N,017940,5000,343 억,,443839,N,N,9,N,00,N
20240703,140320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74300,-400,5,-0.54,528819400,7121,67.06,75500,75500,73700,97100,52300,74700,74261.96,6.47,0,-184,76966,75832,74866,73732,72766,75350,73250,343,22400,5000,56770,100,1,6860000,5097,2.39,0.31,12,0.10,31076.00,240377.00,84600,20240603,-12.17,49000,20230707,51.63,84600,-12.17,20240603,56500,31.50,20240117,84600,-12.17,20240603,49000,51.63,20230707,0.13,N,017940,5000,343 억,,443839,N,N,9,N,00,N
20240703,130320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,-700,5,-0.94,463575900,6243,58.79,75500,75500,73700,97100,52300,74700,74255.31,6.47,0,-163,76966,75832,74866,73732,72766,75350,73250,343,22400,5000,56770,100,1,6860000,5076,2.38,0.31,12,0.09,31076.00,240377.00,84600,20240603,-12.53,49000,20230707,51.02,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,49000,51.02,20230707,0.13,N,017940,5000,343 억,,443839,N,N,9,N,00,N
20240703,120319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74100,-600,5,-0.80,395992900,5331,50.20,75500,75500,73700,97100,52300,74700,74281.17,6.47,0,-273,76966,75832,74866,73732,72766,75350,73250,343,22400,5000,56770,100,1,6860000,5083,2.38,0.31,12,0.08,31076.00,240377.00,84600,20240603,-12.41,49000,20230707,51.22,84600,-12.41,20240603,56500,31.15,20240117,84600,-12.41,20240603,49000,51.22,20230707,0.13,N,017940,5000,343 억,,443839,N,N,9,N,00,N
20240703,110321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74100,-600,5,-0.80,311157000,4187,39.43,75500,75500,73700,97100,52300,74700,74315.02,6.47,0,-664,76966,75832,74866,73732,72766,75350,73250,343,22400,5000,56770,100,1,6860000,5083,2.38,0.31,12,0.06,31076.00,240377.00,84600,20240603,-12.41,49000,20230707,51.22,84600,-12.41,20240603,56500,31.15,20240117,84600,-12.41,20240603,49000,51.22,20230707,0.13,N,017940,5000,343 억,,443839,N,N,9,N,00,N
20240703,100320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74500,-200,5,-0.27,207169100,2790,26.27,75500,75500,73700,97100,52300,74700,74254.16,6.47,0,-608,76966,75832,74866,73732,72766,75350,73250,343,22400,5000,56770,100,1,6860000,5111,2.40,0.31,12,0.04,31076.00,240377.00,84600,20240603,-11.94,49000,20230707,52.04,84600,-11.94,20240603,56500,31.86,20240117,84600,-11.94,20240603,49000,52.04,20230707,0.13,N,017940,5000,343 억,,443839,N,N,9,N,00,N
20240703,090320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74900,200,2,0.27,4136900,55,0.52,75500,75500,74900,97100,52300,74700,75216.36,6.47,0,-32,76966,75832,74866,73732,72766,75350,73250,343,22400,5000,56770,100,1,6860000,5138,2.41,0.31,12,0.00,31076.00,240377.00,84600,20240603,-11.47,49000,20230707,52.86,84600,-11.47,20240603,56500,32.57,20240117,84600,-11.47,20240603,49000,52.86,20230707,0.13,N,017940,5000,343 억,,443839,N,N,9,N,00,N
20240702,160319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74700,-900,5,-1.19,793128600,10619,82.42,76000,76000,73900,98200,53000,75600,74689.57,6.46,0,320,78266,76932,76066,74732,73866,76500,74300,343,22600,5000,57450,100,1,6860000,5124,2.40,0.31,12,0.15,31076.00,240377.00,84600,20240603,-11.70,49000,20230707,52.45,84600,-11.70,20240603,56500,32.21,20240117,84600,-11.70,20240603,49000,52.45,20230707,0.12,N,017940,5000,343 억,,443496,N,N,9,N,00,N
20240702,150319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74500,-1100,5,-1.46,730595600,9780,75.91,76000,76000,73900,98200,53000,75600,74703.03,6.46,0,702,78266,76932,76066,74732,73866,76500,74300,343,22600,5000,57450,100,1,6860000,5111,2.40,0.31,12,0.14,31076.00,240377.00,84600,20240603,-11.94,49000,20230707,52.04,84600,-11.94,20240603,56500,31.86,20240117,84600,-11.94,20240603,49000,52.04,20230707,0.12,N,017940,5000,343 억,,443496,N,N,0,N,00,N
20240702,140319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74600,-1000,5,-1.32,659831700,8829,68.53,76000,76000,73900,98200,53000,75600,74734.59,6.46,0,754,78266,76932,76066,74732,73866,76500,74300,343,22600,5000,57450,100,1,6860000,5118,2.40,0.31,12,0.13,31076.00,240377.00,84600,20240603,-11.82,49000,20230707,52.24,84600,-11.82,20240603,56500,32.04,20240117,84600,-11.82,20240603,49000,52.24,20230707,0.12,N,017940,5000,343 억,,443496,N,N,0,N,00,N
20240702,130319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74700,-900,5,-1.19,598689100,8008,62.15,76000,76000,73900,98200,53000,75600,74761.38,6.46,0,606,78266,76932,76066,74732,73866,76500,74300,343,22600,5000,57450,100,1,6860000,5124,2.40,0.31,12,0.12,31076.00,240377.00,84600,20240603,-11.70,49000,20230707,52.45,84600,-11.70,20240603,56500,32.21,20240117,84600,-11.70,20240603,49000,52.45,20230707,0.12,N,017940,5000,343 억,,443496,N,N,0,N,00,N
20240702,120320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74400,-1200,5,-1.59,582731500,7794,60.49,76000,76000,73900,98200,53000,75600,74766.68,6.46,0,558,78266,76932,76066,74732,73866,76500,74300,343,22600,5000,57450,100,1,6860000,5104,2.39,0.31,12,0.11,31076.00,240377.00,84600,20240603,-12.06,49000,20230707,51.84,84600,-12.06,20240603,56500,31.68,20240117,84600,-12.06,20240603,49000,51.84,20230707,0.12,N,017940,5000,343 억,,443496,N,N,0,N,00,N
20240702,110319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74600,-1000,5,-1.32,413212900,5512,42.78,76000,76000,74500,98200,53000,75600,74966.06,6.46,0,-411,78266,76932,76066,74732,73866,76500,74300,343,22600,5000,57450,100,1,6860000,5118,2.40,0.31,12,0.08,31076.00,240377.00,84600,20240603,-11.82,49000,20230707,52.24,84600,-11.82,20240603,56500,32.04,20240117,84600,-11.82,20240603,49000,52.24,20230707,0.12,N,017940,5000,343 억,,443496,N,N,0,N,00,N
20240702,100319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74800,-800,5,-1.06,270762600,3603,27.96,76000,76000,74700,98200,53000,75600,75149.21,6.46,0,-603,78266,76932,76066,74732,73866,76500,74300,343,22600,5000,57450,100,1,6860000,5131,2.41,0.31,12,0.05,31076.00,240377.00,84600,20240603,-11.58,49000,20230707,52.65,84600,-11.58,20240603,56500,32.39,20240117,84600,-11.58,20240603,49000,52.65,20230707,0.12,N,017940,5000,343 억,,443496,N,N,0,N,00,N
20240702,090319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75600,0,3,0.00,27104100,358,2.78,76000,76000,75600,98200,53000,75600,75709.78,6.46,0,-315,78266,76932,76066,74732,73866,76500,74300,343,22600,5000,57450,100,1,6860000,5186,2.43,0.31,12,0.01,31076.00,240377.00,84600,20240603,-10.64,49000,20230707,54.29,84600,-10.64,20240603,56500,33.81,20240117,84600,-10.64,20240603,49000,54.29,20230707,0.12,N,017940,5000,343 억,,443496,N,N,0,N,00,N
20240701,160318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75600,-1400,5,-1.82,971162900,12848,116.51,76500,77400,75200,100100,53900,77000,75588.64,6.49,0,-1335,78133,77566,76533,75966,74933,77850,76250,343,23100,5000,58520,100,1,6860000,5186,2.43,0.31,12,0.19,31076.00,240377.00,84600,20240603,-10.64,49000,20230707,54.29,84600,-10.64,20240603,56500,33.81,20240117,84600,-10.64,20240603,49000,54.29,20230707,0.17,N,017940,5000,343 억,,445003,N,N,1,N,00,N
20240701,150319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75300,-1700,5,-2.21,865650900,11450,103.84,76500,77400,75200,100100,53900,77000,75602.70,6.49,0,-1123,78133,77566,76533,75966,74933,77850,76250,343,23100,5000,58520,100,1,6860000,5166,2.42,0.31,12,0.17,31076.00,240377.00,84600,20240603,-10.99,49000,20230707,53.67,84600,-10.99,20240603,56500,33.27,20240117,84600,-10.99,20240603,49000,53.67,20230707,0.17,N,017940,5000,343 억,,445003,N,N,1,N,00,N
20240701,140318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75300,-1700,5,-2.21,818520300,10825,98.17,76500,77400,75200,100100,53900,77000,75613.88,6.49,0,-1072,78133,77566,76533,75966,74933,77850,76250,343,23100,5000,58520,100,1,6860000,5166,2.42,0.31,12,0.16,31076.00,240377.00,84600,20240603,-10.99,49000,20230707,53.67,84600,-10.99,20240603,56500,33.27,20240117,84600,-10.99,20240603,49000,53.67,20230707,0.17,N,017940,5000,343 억,,445003,N,N,1,N,00,N
20240701,130318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75400,-1600,5,-2.08,700345200,9257,83.95,76500,77400,75300,100100,53900,77000,75655.74,6.49,0,-1625,78133,77566,76533,75966,74933,77850,76250,343,23100,5000,58520,100,1,6860000,5172,2.43,0.31,12,0.13,31076.00,240377.00,84600,20240603,-10.87,49000,20230707,53.88,84600,-10.87,20240603,56500,33.45,20240117,84600,-10.87,20240603,49000,53.88,20230707,0.17,N,017940,5000,343 억,,445003,N,N,1,N,00,N
20240701,120319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75500,-1500,5,-1.95,632786700,8361,75.82,76500,77400,75300,100100,53900,77000,75683.14,6.49,0,-1793,78133,77566,76533,75966,74933,77850,76250,343,23100,5000,58520,100,1,6860000,5179,2.43,0.31,12,0.12,31076.00,240377.00,84600,20240603,-10.76,49000,20230707,54.08,84600,-10.76,20240603,56500,33.63,20240117,84600,-10.76,20240603,49000,54.08,20230707,0.17,N,017940,5000,343 억,,445003,N,N,1,N,00,N
20240701,110318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75400,-1600,5,-2.08,543519000,7179,65.10,76500,77400,75300,100100,53900,77000,75709.57,6.49,0,-2025,78133,77566,76533,75966,74933,77850,76250,343,23100,5000,58520,100,1,6860000,5172,2.43,0.31,12,0.10,31076.00,240377.00,84600,20240603,-10.87,49000,20230707,53.88,84600,-10.87,20240603,56500,33.45,20240117,84600,-10.87,20240603,49000,53.88,20230707,0.17,N,017940,5000,343 억,,445003,N,N,1,N,00,N
20240701,100317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75900,-1100,5,-1.43,254697300,3354,30.42,76500,77400,75300,100100,53900,77000,75938.37,6.49,0,-1874,78133,77566,76533,75966,74933,77850,76250,343,23100,5000,58520,100,1,6860000,5207,2.44,0.32,12,0.05,31076.00,240377.00,84600,20240603,-10.28,49000,20230707,54.90,84600,-10.28,20240603,56500,34.34,20240117,84600,-10.28,20240603,49000,54.90,20230707,0.17,N,017940,5000,343 억,,445003,N,N,1,N,00,N
20240701,090318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76400,-600,5,-0.78,25077800,327,2.97,76500,77400,76400,100100,53900,77000,76690.52,6.49,0,-179,78133,77566,76533,75966,74933,77850,76250,343,23100,5000,58520,100,1,6860000,5241,2.46,0.32,12,0.00,31076.00,240377.00,84600,20240603,-9.69,49000,20230707,55.92,84600,-9.69,20240603,56500,35.22,20240117,84600,-9.69,20240603,49000,55.92,20230707,0.17,N,017940,5000,343 억,,445003,N,N,1,N,00,N