KissMeData/009240/price/prices-20240801.csv

1	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
2	20240830	160237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54700	200	2	0.37	1133243300	20862	38.77	55300	55300	53800	70800	38200	54500	54319.78	14.40	0	-1026	56966	55732	54166	52932	51366	54950	52150	235	16300	1000	39240	100	1	23533928	12873	-20.71	2.10	12	0.09	-2641.00	26011.00	69000	20240516	-20.72	44950	20240416	21.69	69000	-20.72	20240516	44950	21.69	20240416	69000	-20.72	20240516	44950	21.69	20240416	0.20	N	009240	1000	235 억		3389015	N	N	90	N	00	N
3	20240830	150239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54600	100	2	0.18	889965800	16406	30.49	55300	55300	53800	70800	38200	54500	54246.36	14.40	0	-1439	56966	55732	54166	52932	51366	54950	52150	235	16300	1000	39240	100	1	23533928	12850	-20.67	2.10	12	0.07	-2641.00	26011.00	69000	20240516	-20.87	44950	20240416	21.47	69000	-20.87	20240516	44950	21.47	20240416	69000	-20.87	20240516	44950	21.47	20240416	0.20	N	009240	1000	235 억		3389015	N	N	40	N	00	N
4	20240830	140241	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54500	0	3	0.00	737557100	13602	25.28	55300	55300	53800	70800	38200	54500	54224.17	14.40	0	-1650	56966	55732	54166	52932	51366	54950	52150	235	16300	1000	39240	100	1	23533928	12826	-20.64	2.10	12	0.06	-2641.00	26011.00	69000	20240516	-21.01	44950	20240416	21.25	69000	-21.01	20240516	44950	21.25	20240416	69000	-21.01	20240516	44950	21.25	20240416	0.20	N	009240	1000	235 억		3389015	N	N	40	N	00	N
5	20240830	130238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54000	-500	5	-0.92	511444600	9438	17.54	55300	55300	53800	70800	38200	54500	54189.93	14.40	0	-2347	56966	55732	54166	52932	51366	54950	52150	235	16300	1000	39240	100	1	23533928	12708	-20.45	2.08	12	0.04	-2641.00	26011.00	69000	20240516	-21.74	44950	20240416	20.13	69000	-21.74	20240516	44950	20.13	20240416	69000	-21.74	20240516	44950	20.13	20240416	0.20	N	009240	1000	235 억		3389015	N	N	40	N	00	N
6	20240830	120239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54000	-500	5	-0.92	424146900	7820	14.53	55300	55300	53800	70800	38200	54500	54238.73	14.40	0	-1977	56966	55732	54166	52932	51366	54950	52150	235	16300	1000	39240	100	1	23533928	12708	-20.45	2.08	12	0.03	-2641.00	26011.00	69000	20240516	-21.74	44950	20240416	20.13	69000	-21.74	20240516	44950	20.13	20240416	69000	-21.74	20240516	44950	20.13	20240416	0.20	N	009240	1000	235 억		3389015	N	N	40	N	00	N
7	20240830	110239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53800	-700	5	-1.28	327714600	6032	11.21	55300	55300	53800	70800	38200	54500	54329.34	14.40	0	-1716	56966	55732	54166	52932	51366	54950	52150	235	16300	1000	39240	100	1	23533928	12661	-20.37	2.07	12	0.03	-2641.00	26011.00	69000	20240516	-22.03	44950	20240416	19.69	69000	-22.03	20240516	44950	19.69	20240416	69000	-22.03	20240516	44950	19.69	20240416	0.20	N	009240	1000	235 억		3389015	N	N	40	N	00	N
8	20240830	100241	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54400	-100	5	-0.18	157400400	2879	5.35	55300	55300	54300	70800	38200	54500	54671.90	14.40	0	-893	56966	55732	54166	52932	51366	54950	52150	235	16300	1000	39240	100	1	23533928	12802	-20.60	2.09	12	0.01	-2641.00	26011.00	69000	20240516	-21.16	44950	20240416	21.02	69000	-21.16	20240516	44950	21.02	20240416	69000	-21.16	20240516	44950	21.02	20240416	0.20	N	009240	1000	235 억		3389015	N	N	40	N	00	N
9	20240830	090240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54800	300	2	0.55	17387300	315	0.59	55300	55300	54800	70800	38200	54500	55197.78	14.40	0	-30	56966	55732	54166	52932	51366	54950	52150	235	16300	1000	39240	100	1	23533928	12897	-20.75	2.11	12	0.00	-2641.00	26011.00	69000	20240516	-20.58	44950	20240416	21.91	69000	-20.58	20240516	44950	21.91	20240416	69000	-20.58	20240516	44950	21.91	20240416	0.20	N	009240	1000	235 억		3389015	N	N	40	N	00	N
10	20240829	160240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54500	-400	5	-0.73	2888443500	53769	91.39	55400	55400	52600	71300	38500	54900	53719.48	14.38	0	3285	60700	57800	56300	53400	51900	57050	52650	235	16400	1000	39520	100	1	23533928	12826	-20.64	2.10	12	0.23	-2641.00	26011.00	69000	20240516	-21.01	44950	20240416	21.25	69000	-21.01	20240516	44950	21.25	20240416	69000	-21.01	20240516	44950	21.25	20240416	0.20	N	009240	1000	235 억		3384496	N	N	40	N	00	N
11	20240829	150242	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54600	-300	5	-0.55	2790705700	51976	88.34	55400	55400	52600	71300	38500	54900	53692.20	14.38	0	2876	60700	57800	56300	53400	51900	57050	52650	235	16400	1000	39520	100	1	23533928	12850	-20.67	2.10	12	0.22	-2641.00	26011.00	69000	20240516	-20.87	44950	20240416	21.47	69000	-20.87	20240516	44950	21.47	20240416	69000	-20.87	20240516	44950	21.47	20240416	0.20	N	009240	1000	235 억		3384496	N	N	136	N	00	N
12	20240829	140243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54700	-200	5	-0.36	2644526600	49295	83.78	55400	55400	52600	71300	38500	54900	53646.95	14.38	0	3520	60700	57800	56300	53400	51900	57050	52650	235	16400	1000	39520	100	1	23533928	12873	-20.71	2.10	12	0.21	-2641.00	26011.00	69000	20240516	-20.72	44950	20240416	21.69	69000	-20.72	20240516	44950	21.69	20240416	69000	-20.72	20240516	44950	21.69	20240416	0.20	N	009240	1000	235 억		3384496	N	N	136	N	00	N
13	20240829	130243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54300	-600	5	-1.09	2534425900	47280	80.36	55400	55400	52600	71300	38500	54900	53604.61	14.38	0	4627	60700	57800	56300	53400	51900	57050	52650	235	16400	1000	39520	100	1	23533928	12779	-20.56	2.09	12	0.20	-2641.00	26011.00	69000	20240516	-21.30	44950	20240416	20.80	69000	-21.30	20240516	44950	20.80	20240416	69000	-21.30	20240516	44950	20.80	20240416	0.20	N	009240	1000	235 억		3384496	N	N	136	N	00	N
14	20240829	120239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54800	-100	5	-0.18	2364772100	44174	75.08	55400	55400	52600	71300	38500	54900	53533.12	14.38	0	6192	60700	57800	56300	53400	51900	57050	52650	235	16400	1000	39520	100	1	23533928	12897	-20.75	2.11	12	0.19	-2641.00	26011.00	69000	20240516	-20.58	44950	20240416	21.91	69000	-20.58	20240516	44950	21.91	20240416	69000	-20.58	20240516	44950	21.91	20240416	0.20	N	009240	1000	235 억		3384496	N	N	136	N	00	N
15	20240829	110244	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54200	-700	5	-1.28	2128779600	39847	67.72	55400	55400	52600	71300	38500	54900	53423.84	14.38	0	5225	60700	57800	56300	53400	51900	57050	52650	235	16400	1000	39520	100	1	23533928	12755	-20.52	2.08	12	0.17	-2641.00	26011.00	69000	20240516	-21.45	44950	20240416	20.58	69000	-21.45	20240516	44950	20.58	20240416	69000	-21.45	20240516	44950	20.58	20240416	0.20	N	009240	1000	235 억		3384496	N	N	136	N	00	N
16	20240829	100241	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53000	-1900	5	-3.46	1320423100	24671	41.93	55400	55400	52600	71300	38500	54900	53521.26	14.38	0	2318	60700	57800	56300	53400	51900	57050	52650	235	16400	1000	39520	100	1	23533928	12473	-20.07	2.04	12	0.10	-2641.00	26011.00	69000	20240516	-23.19	44950	20240416	17.91	69000	-23.19	20240516	44950	17.91	20240416	69000	-23.19	20240516	44950	17.91	20240416	0.20	N	009240	1000	235 억		3384496	N	N	136	N	00	N
17	20240829	090242	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54800	-100	5	-0.18	44038600	799	1.36	55400	55400	54800	71300	38500	54900	55117.15	14.38	0	-235	60700	57800	56300	53400	51900	57050	52650	235	16400	1000	39520	100	1	23533928	12897	-20.75	2.11	12	0.00	-2641.00	26011.00	69000	20240516	-20.58	44950	20240416	21.91	69000	-20.58	20240516	44950	21.91	20240416	69000	-20.58	20240516	44950	21.91	20240416	0.20	N	009240	1000	235 억		3384496	N	N	136	N	00	N
18	20240828	160235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54900	-4500	5	-7.58	3309974500	58669	214.42	58700	59200	54800	77200	41600	59400	56417.83	14.36	0	-677	61400	60400	59300	58300	57200	59850	57750	235	17800	1000	42760	100	1	23533928	12920	-20.79	2.11	12	0.25	-2641.00	26011.00	69000	20240516	-20.43	44950	20240416	22.14	69000	-20.43	20240516	44950	22.14	20240416	69000	-20.43	20240516	44950	22.14	20240416	0.17	N	009240	1000	235 억		3379682	N	N	136	N	00	N
19	20240828	150237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54800	-4600	5	-7.74	2936005900	51879	189.60	58700	59200	54800	77200	41600	59400	56593.34	14.36	0	801	61400	60400	59300	58300	57200	59850	57750	235	17800	1000	42760	100	1	23533928	12897	-20.75	2.11	12	0.22	-2641.00	26011.00	69000	20240516	-20.58	44950	20240416	21.91	69000	-20.58	20240516	44950	21.91	20240416	69000	-20.58	20240516	44950	21.91	20240416	0.17	N	009240	1000	235 억		3379682	N	N	4	N	00	N
20	20240828	140237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56200	-3200	5	-5.39	1880828000	32859	120.09	58700	59200	56000	77200	41600	59400	57239.36	14.36	0	-2012	61400	60400	59300	58300	57200	59850	57750	235	17800	1000	42760	100	1	23533928	13226	-21.28	2.16	12	0.14	-2641.00	26011.00	69000	20240516	-18.55	44950	20240416	25.03	69000	-18.55	20240516	44950	25.03	20240416	69000	-18.55	20240516	44950	25.03	20240416	0.17	N	009240	1000	235 억		3379682	N	N	4	N	00	N
21	20240828	130238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56800	-2600	5	-4.38	1510053200	26291	96.09	58700	59200	56600	77200	41600	59400	57436.13	14.36	0	-2155	61400	60400	59300	58300	57200	59850	57750	235	17800	1000	42760	100	1	23533928	13367	-21.51	2.18	12	0.11	-2641.00	26011.00	69000	20240516	-17.68	44950	20240416	26.36	69000	-17.68	20240516	44950	26.36	20240416	69000	-17.68	20240516	44950	26.36	20240416	0.17	N	009240	1000	235 억		3379682	N	N	4	N	00	N
22	20240828	120237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57400	-2000	5	-3.37	1214842500	21112	77.16	58700	59200	56800	77200	41600	59400	57542.75	14.36	0	-2341	61400	60400	59300	58300	57200	59850	57750	235	17800	1000	42760	100	1	23533928	13508	-21.73	2.21	12	0.09	-2641.00	26011.00	69000	20240516	-16.81	44950	20240416	27.70	69000	-16.81	20240516	44950	27.70	20240416	69000	-16.81	20240516	44950	27.70	20240416	0.17	N	009240	1000	235 억		3379682	N	N	4	N	00	N
23	20240828	110237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57100	-2300	5	-3.87	1009168800	17513	64.00	58700	59200	57000	77200	41600	59400	57623.98	14.36	0	-2287	61400	60400	59300	58300	57200	59850	57750	235	17800	1000	42760	100	1	23533928	13438	-21.62	2.20	12	0.07	-2641.00	26011.00	69000	20240516	-17.25	44950	20240416	27.03	69000	-17.25	20240516	44950	27.03	20240416	69000	-17.25	20240516	44950	27.03	20240416	0.17	N	009240	1000	235 억		3379682	N	N	4	N	00	N
24	20240828	100242	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58100	-1300	5	-2.19	797944800	13844	50.60	58700	59200	57000	77200	41600	59400	57638.31	14.36	0	-907	61400	60400	59300	58300	57200	59850	57750	235	17800	1000	42760	100	1	23533928	13673	-22.00	2.23	12	0.06	-2641.00	26011.00	69000	20240516	-15.80	44950	20240416	29.25	69000	-15.80	20240516	44950	29.25	20240416	69000	-15.80	20240516	44950	29.25	20240416	0.17	N	009240	1000	235 억		3379682	N	N	4	N	00	N
25	20240828	090241	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58900	-500	5	-0.84	9552200	163	0.60	58700	59000	58500	77200	41600	59400	58602.45	14.36	0	-85	61400	60400	59300	58300	57200	59850	57750	235	17800	1000	42760	100	1	23533928	13861	-22.30	2.26	12	0.00	-2641.00	26011.00	69000	20240516	-14.64	44950	20240416	31.03	69000	-14.64	20240516	44950	31.03	20240416	69000	-14.64	20240516	44950	31.03	20240416	0.17	N	009240	1000	235 억		3379682	N	N	4	N	00	N
26	20240827	160237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59400	200	2	0.34	1622199500	27343	62.02	59800	60300	58200	76900	41500	59200	59327.78	14.36	0	152	61266	60232	58266	57232	55266	60750	57750	235	17700	1000	42620	100	1	23533928	13979	-22.49	2.28	12	0.12	-2641.00	26011.00	69000	20240516	-13.91	44950	20240416	32.15	69000	-13.91	20240516	44950	32.15	20240416	69000	-13.91	20240516	44950	32.15	20240416	0.18	N	009240	1000	235 억		3379216	N	N	4	N	00	N
27	20240827	150237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59200	0	3	0.00	1501549400	25307	57.40	59800	60300	58200	76900	41500	59200	59333.36	14.36	0	-69	61266	60232	58266	57232	55266	60750	57750	235	17700	1000	42620	100	1	23533928	13932	-22.42	2.28	12	0.11	-2641.00	26011.00	69000	20240516	-14.20	44950	20240416	31.70	69000	-14.20	20240516	44950	31.70	20240416	69000	-14.20	20240516	44950	31.70	20240416	0.18	N	009240	1000	235 억		3379216	N	N	0	N	00	N
28	20240827	140237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59600	400	2	0.68	1300220200	21913	49.70	59800	60300	58200	76900	41500	59200	59335.56	14.36	0	580	61266	60232	58266	57232	55266	60750	57750	235	17700	1000	42620	100	1	23533928	14026	-22.57	2.29	12	0.09	-2641.00	26011.00	69000	20240516	-13.62	44950	20240416	32.59	69000	-13.62	20240516	44950	32.59	20240416	69000	-13.62	20240516	44950	32.59	20240416	0.18	N	009240	1000	235 억		3379216	N	N	0	N	00	N
29	20240827	130237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59200	0	3	0.00	1137080500	19166	43.47	59800	60300	58200	76900	41500	59200	59328.00	14.36	0	667	61266	60232	58266	57232	55266	60750	57750	235	17700	1000	42620	100	1	23533928	13932	-22.42	2.28	12	0.08	-2641.00	26011.00	69000	20240516	-14.20	44950	20240416	31.70	69000	-14.20	20240516	44950	31.70	20240416	69000	-14.20	20240516	44950	31.70	20240416	0.18	N	009240	1000	235 억		3379216	N	N	0	N	00	N
30	20240827	120238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59200	0	3	0.00	1074843100	18113	41.08	59800	60300	58200	76900	41500	59200	59340.98	14.36	0	868	61266	60232	58266	57232	55266	60750	57750	235	17700	1000	42620	100	1	23533928	13932	-22.42	2.28	12	0.08	-2641.00	26011.00	69000	20240516	-14.20	44950	20240416	31.70	69000	-14.20	20240516	44950	31.70	20240416	69000	-14.20	20240516	44950	31.70	20240416	0.18	N	009240	1000	235 억		3379216	N	N	0	N	00	N
31	20240827	110239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59100	-100	5	-0.17	966846800	16287	36.94	59800	60300	58200	76900	41500	59200	59363.10	14.36	0	1113	61266	60232	58266	57232	55266	60750	57750	235	17700	1000	42620	100	1	23533928	13909	-22.38	2.27	12	0.07	-2641.00	26011.00	69000	20240516	-14.35	44950	20240416	31.48	69000	-14.35	20240516	44950	31.48	20240416	69000	-14.35	20240516	44950	31.48	20240416	0.18	N	009240	1000	235 억		3379216	N	N	0	N	00	N
32	20240827	100237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59700	500	2	0.84	684817400	11528	26.15	59800	60300	58200	76900	41500	59200	59404.70	14.36	0	1374	61266	60232	58266	57232	55266	60750	57750	235	17700	1000	42620	100	1	23533928	14050	-22.61	2.30	12	0.05	-2641.00	26011.00	69000	20240516	-13.48	44950	20240416	32.81	69000	-13.48	20240516	44950	32.81	20240416	69000	-13.48	20240516	44950	32.81	20240416	0.18	N	009240	1000	235 억		3379216	N	N	0	N	00	N
33	20240827	090236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59200	0	3	0.00	54195600	908	2.06	59800	59800	59200	76900	41500	59200	59686.78	14.36	0	-260	61266	60232	58266	57232	55266	60750	57750	235	17700	1000	42620	100	1	23533928	13932	-22.42	2.28	12	0.00	-2641.00	26011.00	69000	20240516	-14.20	44950	20240416	31.70	69000	-14.20	20240516	44950	31.70	20240416	69000	-14.20	20240516	44950	31.70	20240416	0.18	N	009240	1000	235 억		3379216	N	N	0	N	00	N
34	20240826	160234	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59200	2900	2	5.15	2522359900	43302	120.05	56300	59300	56300	73100	39500	56300	58250.25	14.36	0	662	59033	57666	55333	53966	51633	58350	54650	235	16800	1000	40530	100	1	23533928	13932	-22.42	2.28	12	0.18	-2641.00	26011.00	69000	20240516	-14.20	44950	20240416	31.70	69000	-14.20	20240516	44950	31.70	20240416	69000	-14.20	20240516	44950	31.70	20240416	0.19	N	009240	1000	235 억		3379251	N	N	0	N	00	N
35	20240826	150237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59100	2800	2	4.97	2350489200	40395	111.99	56300	59300	56300	73100	39500	56300	58187.63	14.36	0	-215	59033	57666	55333	53966	51633	58350	54650	235	16800	1000	40530	100	1	23533928	13909	-22.38	2.27	12	0.17	-2641.00	26011.00	69000	20240516	-14.35	44950	20240416	31.48	69000	-14.35	20240516	44950	31.48	20240416	69000	-14.35	20240516	44950	31.48	20240416	0.19	N	009240	1000	235 억		3379251	N	N	0	N	00	N
36	20240826	140236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59200	2900	2	5.15	1883924100	32500	90.10	56300	59300	56300	73100	39500	56300	57966.90	14.36	0	-442	59033	57666	55333	53966	51633	58350	54650	235	16800	1000	40530	100	1	23533928	13932	-22.42	2.28	12	0.14	-2641.00	26011.00	69000	20240516	-14.20	44950	20240416	31.70	69000	-14.20	20240516	44950	31.70	20240416	69000	-14.20	20240516	44950	31.70	20240416	0.19	N	009240	1000	235 억		3379251	N	N	0	N	00	N
37	20240826	130237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57500	1200	2	2.13	869610500	15214	42.18	56300	57700	56300	73100	39500	56300	57158.57	14.36	0	-1754	59033	57666	55333	53966	51633	58350	54650	235	16800	1000	40530	100	1	23533928	13532	-21.77	2.21	12	0.06	-2641.00	26011.00	69000	20240516	-16.67	44950	20240416	27.92	69000	-16.67	20240516	44950	27.92	20240416	69000	-16.67	20240516	44950	27.92	20240416	0.19	N	009240	1000	235 억		3379251	N	N	0	N	00	N
38	20240826	120235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57400	1100	2	1.95	753588600	13192	36.57	56300	57700	56300	73100	39500	56300	57124.67	14.36	0	-1265	59033	57666	55333	53966	51633	58350	54650	235	16800	1000	40530	100	1	23533928	13508	-21.73	2.21	12	0.06	-2641.00	26011.00	69000	20240516	-16.81	44950	20240416	27.70	69000	-16.81	20240516	44950	27.70	20240416	69000	-16.81	20240516	44950	27.70	20240416	0.19	N	009240	1000	235 억		3379251	N	N	0	N	00	N
39	20240826	110236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56900	600	2	1.07	514019800	9010	24.98	56300	57400	56300	73100	39500	56300	57049.92	14.36	0	-291	59033	57666	55333	53966	51633	58350	54650	235	16800	1000	40530	100	1	23533928	13391	-21.54	2.19	12	0.04	-2641.00	26011.00	69000	20240516	-17.54	44950	20240416	26.59	69000	-17.54	20240516	44950	26.59	20240416	69000	-17.54	20240516	44950	26.59	20240416	0.19	N	009240	1000	235 억		3379251	N	N	0	N	00	N
40	20240826	100236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57100	800	2	1.42	358666000	6287	17.43	56300	57400	56300	73100	39500	56300	57048.83	14.36	0	479	59033	57666	55333	53966	51633	58350	54650	235	16800	1000	40530	100	1	23533928	13438	-21.62	2.20	12	0.03	-2641.00	26011.00	69000	20240516	-17.25	44950	20240416	27.03	69000	-17.25	20240516	44950	27.03	20240416	69000	-17.25	20240516	44950	27.03	20240416	0.19	N	009240	1000	235 억		3379251	N	N	0	N	00	N
41	20240826	090235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56500	200	2	0.36	27386000	486	1.35	56300	56500	56300	73100	39500	56300	56349.79	14.36	0	-54	59033	57666	55333	53966	51633	58350	54650	235	16800	1000	40530	100	1	23533928	13297	-21.39	2.17	12	0.00	-2641.00	26011.00	69000	20240516	-18.12	44950	20240416	25.70	69000	-18.12	20240516	44950	25.70	20240416	69000	-18.12	20240516	44950	25.70	20240416	0.19	N	009240	1000	235 억		3379251	N	N	0	N	00	N
42	20240823	160237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56300	1000	2	1.81	2015995300	36064	150.70	55300	56700	53000	71800	38800	55300	55900.36	14.37	0	-1458	56366	55832	55366	54832	54366	55600	54600	235	16500	1000	39810	100	1	23533928	13250	-21.32	2.16	12	0.15	-2641.00	26011.00	69000	20240516	-18.41	44950	20240416	25.25	69000	-18.41	20240516	44950	25.25	20240416	69000	-18.41	20240516	44950	25.25	20240416	0.21	N	009240	1000	235 억		3382514	N	N	9	N	00	N
43	20240823	150236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56600	1300	2	2.35	1851024300	33142	138.49	55300	56700	53000	71800	38800	55300	55851.35	14.37	0	-642	56366	55832	55366	54832	54366	55600	54600	235	16500	1000	39810	100	1	23533928	13320	-21.43	2.18	12	0.14	-2641.00	26011.00	69000	20240516	-17.97	44950	20240416	25.92	69000	-17.97	20240516	44950	25.92	20240416	69000	-17.97	20240516	44950	25.92	20240416	0.21	N	009240	1000	235 억		3382514	N	N	9	N	00	N
44	20240823	140237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56500	1200	2	2.17	1611319600	28904	120.78	55300	56700	53000	71800	38800	55300	55747.32	14.37	0	-276	56366	55832	55366	54832	54366	55600	54600	235	16500	1000	39810	100	1	23533928	13297	-21.39	2.17	12	0.12	-2641.00	26011.00	69000	20240516	-18.12	44950	20240416	25.70	69000	-18.12	20240516	44950	25.70	20240416	69000	-18.12	20240516	44950	25.70	20240416	0.21	N	009240	1000	235 억		3382514	N	N	9	N	00	N
45	20240823	130235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56600	1300	2	2.35	1414041300	25416	106.21	55300	56700	53000	71800	38800	55300	55635.90	14.37	0	284	56366	55832	55366	54832	54366	55600	54600	235	16500	1000	39810	100	1	23533928	13320	-21.43	2.18	12	0.11	-2641.00	26011.00	69000	20240516	-17.97	44950	20240416	25.92	69000	-17.97	20240516	44950	25.92	20240416	69000	-17.97	20240516	44950	25.92	20240416	0.21	N	009240	1000	235 억		3382514	N	N	9	N	00	N
46	20240823	120236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56400	1100	2	1.99	1194630200	21535	89.99	55300	56500	53000	71800	38800	55300	55473.91	14.37	0	814	56366	55832	55366	54832	54366	55600	54600	235	16500	1000	39810	100	1	23533928	13273	-21.36	2.17	12	0.09	-2641.00	26011.00	69000	20240516	-18.26	44950	20240416	25.47	69000	-18.26	20240516	44950	25.47	20240416	69000	-18.26	20240516	44950	25.47	20240416	0.21	N	009240	1000	235 억		3382514	N	N	9	N	00	N
47	20240823	110237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55600	300	2	0.54	738211000	13405	56.02	55300	55800	53000	71800	38800	55300	55069.79	14.37	0	-4	56366	55832	55366	54832	54366	55600	54600	235	16500	1000	39810	100	1	23533928	13085	-21.05	2.14	12	0.06	-2641.00	26011.00	69000	20240516	-19.42	44950	20240416	23.69	69000	-19.42	20240516	44950	23.69	20240416	69000	-19.42	20240516	44950	23.69	20240416	0.21	N	009240	1000	235 억		3382514	N	N	9	N	00	N
48	20240823	100236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55100	-200	5	-0.36	392531200	7171	29.97	55300	55400	53000	71800	38800	55300	54738.54	14.37	0	-129	56366	55832	55366	54832	54366	55600	54600	235	16500	1000	39810	100	1	23533928	12967	-20.86	2.12	12	0.03	-2641.00	26011.00	69000	20240516	-20.14	44950	20240416	22.58	69000	-20.14	20240516	44950	22.58	20240416	69000	-20.14	20240516	44950	22.58	20240416	0.21	N	009240	1000	235 억		3382514	N	N	9	N	00	N
49	20240823	090236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53000	-2300	5	-4.16	44331100	815	3.41	55300	55300	53000	71800	38800	55300	54391.76	14.37	0	210	56366	55832	55366	54832	54366	55600	54600	235	16500	1000	39810	100	1	23533928	12473	-20.07	2.04	12	0.00	-2641.00	26011.00	69000	20240516	-23.19	44950	20240416	17.91	69000	-23.19	20240516	44950	17.91	20240416	69000	-23.19	20240516	44950	17.91	20240416	0.21	N	009240	1000	235 억		3382514	Y	N	9	N	00	N
50	20240822	160235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55300	300	2	0.55	1324309700	23929	60.97	55400	55900	54900	71500	38500	55000	55343.30	14.40	0	-4462	57466	56232	54766	53532	52066	56850	54150	235	16500	1000	39600	100	1	23533928	13014	-20.94	2.13	12	0.10	-2641.00	26011.00	69000	20240516	-19.86	44950	20240416	23.03	69000	-19.86	20240516	44950	23.03	20240416	69000	-19.86	20240516	44950	23.03	20240416	0.21	N	009240	1000	235 억		3388948	N	N	9	N	00	N
51	20240822	150236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55400	400	2	0.73	1190662100	21513	54.82	55400	55900	54900	71500	38500	55000	55346.17	14.40	0	-3368	57466	56232	54766	53532	52066	56850	54150	235	16500	1000	39600	100	1	23533928	13038	-20.98	2.13	12	0.09	-2641.00	26011.00	69000	20240516	-19.71	44950	20240416	23.25	69000	-19.71	20240516	44950	23.25	20240416	69000	-19.71	20240516	44950	23.25	20240416	0.21	N	009240	1000	235 억		3388948	N	N	3	N	00	N
52	20240822	140238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55400	400	2	0.73	1004172500	18147	46.24	55400	55900	54900	71500	38500	55000	55335.45	14.40	0	-2630	57466	56232	54766	53532	52066	56850	54150	235	16500	1000	39600	100	1	23533928	13038	-20.98	2.13	12	0.08	-2641.00	26011.00	69000	20240516	-19.71	44950	20240416	23.25	69000	-19.71	20240516	44950	23.25	20240416	69000	-19.71	20240516	44950	23.25	20240416	0.21	N	009240	1000	235 억		3388948	N	N	3	N	00	N
53	20240822	130235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55300	300	2	0.55	798586900	14436	36.79	55400	55900	54900	71500	38500	55000	55319.13	14.40	0	-1688	57466	56232	54766	53532	52066	56850	54150	235	16500	1000	39600	100	1	23533928	13014	-20.94	2.13	12	0.06	-2641.00	26011.00	69000	20240516	-19.86	44950	20240416	23.03	69000	-19.86	20240516	44950	23.03	20240416	69000	-19.86	20240516	44950	23.03	20240416	0.21	N	009240	1000	235 억		3388948	N	N	3	N	00	N
54	20240822	120237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55200	200	2	0.36	649274300	11734	29.90	55400	55900	54900	71500	38500	55000	55332.73	14.40	0	-851	57466	56232	54766	53532	52066	56850	54150	235	16500	1000	39600	100	1	23533928	12991	-20.90	2.12	12	0.05	-2641.00	26011.00	69000	20240516	-20.00	44950	20240416	22.80	69000	-20.00	20240516	44950	22.80	20240416	69000	-20.00	20240516	44950	22.80	20240416	0.21	N	009240	1000	235 억		3388948	N	N	3	N	00	N
55	20240822	110235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55300	300	2	0.55	488947500	8828	22.50	55400	55900	54900	71500	38500	55000	55385.99	14.40	0	-568	57466	56232	54766	53532	52066	56850	54150	235	16500	1000	39600	100	1	23533928	13014	-20.94	2.13	12	0.04	-2641.00	26011.00	69000	20240516	-19.86	44950	20240416	23.03	69000	-19.86	20240516	44950	23.03	20240416	69000	-19.86	20240516	44950	23.03	20240416	0.21	N	009240	1000	235 억		3388948	N	N	3	N	00	N
56	20240822	100236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55200	200	2	0.36	222420700	4034	10.28	55400	55700	54900	71500	38500	55000	55136.51	14.40	0	-785	57466	56232	54766	53532	52066	56850	54150	235	16500	1000	39600	100	1	23533928	12991	-20.90	2.12	12	0.02	-2641.00	26011.00	69000	20240516	-20.00	44950	20240416	22.80	69000	-20.00	20240516	44950	22.80	20240416	69000	-20.00	20240516	44950	22.80	20240416	0.21	N	009240	1000	235 억		3388948	N	N	3	N	00	N
57	20240822	090235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55300	300	2	0.55	5769800	104	0.27	55400	55700	55300	71500	38500	55000	55478.85	14.40	0	-19	57466	56232	54766	53532	52066	56850	54150	235	16500	1000	39600	100	1	23533928	13014	-20.94	2.13	12	0.00	-2641.00	26011.00	69000	20240516	-19.86	44950	20240416	23.03	69000	-19.86	20240516	44950	23.03	20240416	69000	-19.86	20240516	44950	23.03	20240416	0.21	N	009240	1000	235 억		3388948	N	N	3	N	00	N
58	20240821	160235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55000	1400	2	2.61	2157489000	39147	198.90	53800	56000	53300	69600	37600	53600	55112.57	14.43	0	-6311	54800	54200	53700	53100	52600	53950	52850	235	16000	1000	38590	100	1	23533928	12944	-20.83	2.11	12	0.17	-2641.00	26011.00	69000	20240516	-20.29	44950	20240416	22.36	69000	-20.29	20240516	44950	22.36	20240416	69000	-20.29	20240516	44950	22.36	20240416	0.22	N	009240	1000	235 억		3396189	N	N	3	N	00	N
59	20240821	150237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55100	1500	2	2.80	1905724800	34579	175.69	53800	56000	53300	69600	37600	53600	55112.20	14.43	0	-5469	54800	54200	53700	53100	52600	53950	52850	235	16000	1000	38590	100	1	23533928	12967	-20.86	2.12	12	0.15	-2641.00	26011.00	69000	20240516	-20.14	44950	20240416	22.58	69000	-20.14	20240516	44950	22.58	20240416	69000	-20.14	20240516	44950	22.58	20240416	0.22	N	009240	1000	235 억		3396189	N	N	1939	N	00	N
60	20240821	140234	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54900	1300	2	2.43	1595155500	28949	147.08	53800	56000	53300	69600	37600	53600	55102.27	14.43	0	-2084	54800	54200	53700	53100	52600	53950	52850	235	16000	1000	38590	100	1	23533928	12920	-20.79	2.11	12	0.12	-2641.00	26011.00	69000	20240516	-20.43	44950	20240416	22.14	69000	-20.43	20240516	44950	22.14	20240416	69000	-20.43	20240516	44950	22.14	20240416	0.22	N	009240	1000	235 억		3396189	N	N	1939	N	00	N
61	20240821	130235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55000	1400	2	2.61	1359835100	24672	125.35	53800	56000	53300	69600	37600	53600	55116.53	14.43	0	514	54800	54200	53700	53100	52600	53950	52850	235	16000	1000	38590	100	1	23533928	12944	-20.83	2.11	12	0.10	-2641.00	26011.00	69000	20240516	-20.29	44950	20240416	22.36	69000	-20.29	20240516	44950	22.36	20240416	69000	-20.29	20240516	44950	22.36	20240416	0.22	N	009240	1000	235 억		3396189	N	N	1939	N	00	N
62	20240821	120239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55000	1400	2	2.61	1158046300	21002	106.71	53800	56000	53300	69600	37600	53600	55139.81	14.43	0	2950	54800	54200	53700	53100	52600	53950	52850	235	16000	1000	38590	100	1	23533928	12944	-20.83	2.11	12	0.09	-2641.00	26011.00	69000	20240516	-20.29	44950	20240416	22.36	69000	-20.29	20240516	44950	22.36	20240416	69000	-20.29	20240516	44950	22.36	20240416	0.22	N	009240	1000	235 억		3396189	N	N	1939	N	00	N
63	20240821	110235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55300	1700	2	3.17	996255900	18063	91.77	53800	56000	53300	69600	37600	53600	55154.51	14.43	0	4516	54800	54200	53700	53100	52600	53950	52850	235	16000	1000	38590	100	1	23533928	13014	-20.94	2.13	12	0.08	-2641.00	26011.00	69000	20240516	-19.86	44950	20240416	23.03	69000	-19.86	20240516	44950	23.03	20240416	69000	-19.86	20240516	44950	23.03	20240416	0.22	N	009240	1000	235 억		3396189	N	N	1939	N	00	N
64	20240821	100238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55500	1900	2	3.54	778859600	14118	71.73	53800	56000	53300	69600	37600	53600	55167.84	14.43	0	5450	54800	54200	53700	53100	52600	53950	52850	235	16000	1000	38590	100	1	23533928	13061	-21.01	2.13	12	0.06	-2641.00	26011.00	69000	20240516	-19.57	44950	20240416	23.47	69000	-19.57	20240516	44950	23.47	20240416	69000	-19.57	20240516	44950	23.47	20240416	0.22	N	009240	1000	235 억		3396189	N	N	1939	N	00	N
65	20240821	090234	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53300	-300	5	-0.56	10772400	201	1.02	53800	53800	53300	69600	37600	53600	53594.03	14.43	0	-15	54800	54200	53700	53100	52600	53950	52850	235	16000	1000	38590	100	1	23533928	12544	-20.18	2.05	12	0.00	-2641.00	26011.00	69000	20240516	-22.75	44950	20240416	18.58	69000	-22.75	20240516	44950	18.58	20240416	69000	-22.75	20240516	44950	18.58	20240416	0.22	N	009240	1000	235 억		3396189	N	N	1939	N	00	N
66	20240820	160232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53600	-100	5	-0.19	1047211500	19470	72.09	53900	54300	53200	69800	37600	53700	53786.05	14.44	0	-2193	54566	54132	53366	52932	52166	54350	53150	235	16100	1000	38660	100	1	23533928	12614	-20.30	2.06	12	0.08	-2641.00	26011.00	69000	20240516	-22.32	44950	20240416	19.24	69000	-22.32	20240516	44950	19.24	20240416	69000	-22.32	20240516	44950	19.24	20240416	0.23	N	009240	1000	235 억		3398675	N	N	1939	N	00	N
67	20240820	150235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53900	200	2	0.37	900793700	16746	62.00	53900	54300	53200	69800	37600	53700	53791.58	14.44	0	-2267	54566	54132	53366	52932	52166	54350	53150	235	16100	1000	38660	100	1	23533928	12685	-20.41	2.07	12	0.07	-2641.00	26011.00	69000	20240516	-21.88	44950	20240416	19.91	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	44950	19.91	20240416	0.23	N	009240	1000	235 억		3398675	N	N	563	N	00	N
68	20240820	140235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53900	200	2	0.37	598872400	11141	41.25	53900	54300	53200	69800	37600	53700	53753.92	14.44	0	-1149	54566	54132	53366	52932	52166	54350	53150	235	16100	1000	38660	100	1	23533928	12685	-20.41	2.07	12	0.05	-2641.00	26011.00	69000	20240516	-21.88	44950	20240416	19.91	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	44950	19.91	20240416	0.23	N	009240	1000	235 억		3398675	N	N	563	N	00	N
69	20240820	130234	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53900	200	2	0.37	551326100	10259	37.99	53900	54300	53200	69800	37600	53700	53740.73	14.44	0	-918	54566	54132	53366	52932	52166	54350	53150	235	16100	1000	38660	100	1	23533928	12685	-20.41	2.07	12	0.04	-2641.00	26011.00	69000	20240516	-21.88	44950	20240416	19.91	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	44950	19.91	20240416	0.23	N	009240	1000	235 억		3398675	N	N	563	N	00	N
70	20240820	120234	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53900	200	2	0.37	472893600	8805	32.60	53900	54300	53200	69800	37600	53700	53707.39	14.44	0	-482	54566	54132	53366	52932	52166	54350	53150	235	16100	1000	38660	100	1	23533928	12685	-20.41	2.07	12	0.04	-2641.00	26011.00	69000	20240516	-21.88	44950	20240416	19.91	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	44950	19.91	20240416	0.23	N	009240	1000	235 억		3398675	N	N	563	N	00	N
71	20240820	110234	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53900	200	2	0.37	403131100	7513	27.82	53900	54300	53200	69800	37600	53700	53657.80	14.44	0	-426	54566	54132	53366	52932	52166	54350	53150	235	16100	1000	38660	100	1	23533928	12685	-20.41	2.07	12	0.03	-2641.00	26011.00	69000	20240516	-21.88	44950	20240416	19.91	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	44950	19.91	20240416	0.23	N	009240	1000	235 억		3398675	N	N	563	N	00	N
72	20240820	100233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53600	-100	5	-0.19	329375500	6142	22.74	53900	54300	53200	69800	37600	53700	53626.74	14.44	0	-363	54566	54132	53366	52932	52166	54350	53150	235	16100	1000	38660	100	1	23533928	12614	-20.30	2.06	12	0.03	-2641.00	26011.00	69000	20240516	-22.32	44950	20240416	19.24	69000	-22.32	20240516	44950	19.24	20240416	69000	-22.32	20240516	44950	19.24	20240416	0.23	N	009240	1000	235 억		3398675	N	N	563	N	00	N
73	20240820	090234	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53900	200	2	0.37	64318200	1196	4.43	53900	54300	53600	69800	37600	53700	53777.82	14.44	0	-1029	54566	54132	53366	52932	52166	54350	53150	235	16100	1000	38660	100	1	23533928	12685	-20.41	2.07	12	0.01	-2641.00	26011.00	69000	20240516	-21.88	44950	20240416	19.91	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	44950	19.91	20240416	0.23	N	009240	1000	235 억		3398675	N	N	563	N	00	N
74	20240819	160232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53700	1100	2	2.09	1441072400	26990	56.40	52900	53800	52600	68300	36900	52600	53392.66	14.45	0	-565	54933	53766	52633	51466	50333	53200	50900	235	15700	1000	37870	100	1	23533928	12638	-20.33	2.06	12	0.11	-2641.00	26011.00	69000	20240516	-22.17	44950	20240416	19.47	69000	-22.17	20240516	44950	19.47	20240416	69000	-22.17	20240516	44950	19.47	20240416	0.23	N	009240	1000	235 억		3401803	N	N	563	N	00	N
75	20240819	150232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53300	700	2	1.33	1097457600	20575	43.00	52900	53800	52600	68300	36900	52600	53339.37	14.45	0	-1825	54933	53766	52633	51466	50333	53200	50900	235	15700	1000	37870	100	1	23533928	12544	-20.18	2.05	12	0.09	-2641.00	26011.00	69000	20240516	-22.75	44950	20240416	18.58	69000	-22.75	20240516	44950	18.58	20240416	69000	-22.75	20240516	44950	18.58	20240416	0.23	N	009240	1000	235 억		3401803	N	N	45	N	00	N
76	20240819	140233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53200	600	2	1.14	936957700	17564	36.71	52900	53800	52600	68300	36900	52600	53345.35	14.45	0	-913	54933	53766	52633	51466	50333	53200	50900	235	15700	1000	37870	100	1	23533928	12520	-20.14	2.05	12	0.07	-2641.00	26011.00	69000	20240516	-22.90	44950	20240416	18.35	69000	-22.90	20240516	44950	18.35	20240416	69000	-22.90	20240516	44950	18.35	20240416	0.23	N	009240	1000	235 억		3401803	N	N	45	N	00	N
77	20240819	130234	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53600	1000	2	1.90	702300500	13183	27.55	52900	53800	52600	68300	36900	52600	53273.19	14.45	0	-453	54933	53766	52633	51466	50333	53200	50900	235	15700	1000	37870	100	1	23533928	12614	-20.30	2.06	12	0.06	-2641.00	26011.00	69000	20240516	-22.32	44950	20240416	19.24	69000	-22.32	20240516	44950	19.24	20240416	69000	-22.32	20240516	44950	19.24	20240416	0.23	N	009240	1000	235 억		3401803	N	N	45	N	00	N
78	20240819	120232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53600	1000	2	1.90	505458900	9516	19.89	52900	53700	52600	68300	36900	52600	53116.74	14.45	0	135	54933	53766	52633	51466	50333	53200	50900	235	15700	1000	37870	100	1	23533928	12614	-20.30	2.06	12	0.04	-2641.00	26011.00	69000	20240516	-22.32	44950	20240416	19.24	69000	-22.32	20240516	44950	19.24	20240416	69000	-22.32	20240516	44950	19.24	20240416	0.23	N	009240	1000	235 억		3401803	N	N	45	N	00	N
79	20240819	110232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	52900	300	2	0.57	295598100	5588	11.68	52900	53400	52600	68300	36900	52600	52898.73	14.45	0	-1203	54933	53766	52633	51466	50333	53200	50900	235	15700	1000	37870	100	1	23533928	12449	-20.03	2.03	12	0.02	-2641.00	26011.00	69000	20240516	-23.33	44950	20240416	17.69	69000	-23.33	20240516	44950	17.69	20240416	69000	-23.33	20240516	44950	17.69	20240416	0.23	N	009240	1000	235 억		3401803	N	N	45	N	00	N
80	20240819	100233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	52800	200	2	0.38	189933400	3588	7.50	52900	53400	52600	68300	36900	52600	52935.73	14.45	0	-1088	54933	53766	52633	51466	50333	53200	50900	235	15700	1000	37870	100	1	23533928	12426	-19.99	2.03	12	0.02	-2641.00	26011.00	69000	20240516	-23.48	44950	20240416	17.46	69000	-23.48	20240516	44950	17.46	20240416	69000	-23.48	20240516	44950	17.46	20240416	0.23	N	009240	1000	235 억		3401803	N	N	45	N	00	N
81	20240819	090232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	52900	300	2	0.57	27206300	514	1.07	52900	53100	52900	68300	36900	52600	52930.54	14.45	0	-75	54933	53766	52633	51466	50333	53200	50900	235	15700	1000	37870	100	1	23533928	12449	-20.03	2.03	12	0.00	-2641.00	26011.00	69000	20240516	-23.33	44950	20240416	17.69	69000	-23.33	20240516	44950	17.69	20240416	69000	-23.33	20240516	44950	17.69	20240416	0.23	N	009240	1000	235 억		3401803	N	N	45	N	00	N
82	20240816	160231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	52600	800	2	1.54	2534087600	47783	198.85	52800	53800	51500	67300	36300	51800	53035.02	14.46	0	680	53000	52400	51700	51100	50400	52050	50750	235	15500	1000	37290	100	1	23533928	12379	-19.92	2.02	12	0.20	-2641.00	26011.00	69000	20240516	-23.77	44950	20240416	17.02	69000	-23.77	20240516	44950	17.02	20240416	69000	-23.77	20240516	44950	17.02	20240416	0.23	N	009240	1000	235 억		3403144	N	N	45	N	00	N
83	20240816	150233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53100	1300	2	2.51	2242309100	42253	175.83	52800	53800	51500	67300	36300	51800	53070.38	14.46	0	1450	53000	52400	51700	51100	50400	52050	50750	235	15500	1000	37290	100	1	23533928	12497	-20.11	2.04	12	0.18	-2641.00	26011.00	69000	20240516	-23.04	44950	20240416	18.13	69000	-23.04	20240516	44950	18.13	20240416	69000	-23.04	20240516	44950	18.13	20240416	0.23	N	009240	1000	235 억		3403144	N	N	43	N	00	N
84	20240816	140233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53200	1400	2	2.70	1966225900	37060	154.22	52800	53800	51500	67300	36300	51800	53057.17	14.46	0	3408	53000	52400	51700	51100	50400	52050	50750	235	15500	1000	37290	100	1	23533928	12520	-20.14	2.05	12	0.16	-2641.00	26011.00	69000	20240516	-22.90	44950	20240416	18.35	69000	-22.90	20240516	44950	18.35	20240416	69000	-22.90	20240516	44950	18.35	20240416	0.23	N	009240	1000	235 억		3403144	N	N	43	N	00	N
85	20240816	130235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53600	1800	2	3.47	1704495600	32165	133.85	52800	53800	51500	67300	36300	51800	52994.40	14.46	0	5217	53000	52400	51700	51100	50400	52050	50750	235	15500	1000	37290	100	1	23533928	12614	-20.30	2.06	12	0.14	-2641.00	26011.00	69000	20240516	-22.32	44950	20240416	19.24	69000	-22.32	20240516	44950	19.24	20240416	69000	-22.32	20240516	44950	19.24	20240416	0.23	N	009240	1000	235 억		3403144	N	N	43	N	00	N
86	20240816	120233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53600	1800	2	3.47	1468097200	27755	115.50	52800	53800	51500	67300	36300	51800	52897.17	14.46	0	5967	53000	52400	51700	51100	50400	52050	50750	235	15500	1000	37290	100	1	23533928	12614	-20.30	2.06	12	0.12	-2641.00	26011.00	69000	20240516	-22.32	44950	20240416	19.24	69000	-22.32	20240516	44950	19.24	20240416	69000	-22.32	20240516	44950	19.24	20240416	0.23	N	009240	1000	235 억		3403144	N	N	43	N	00	N
87	20240816	110233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53700	1900	2	3.67	1149824600	21821	90.81	52800	53800	51500	67300	36300	51800	52695.87	14.46	0	5823	53000	52400	51700	51100	50400	52050	50750	235	15500	1000	37290	100	1	23533928	12638	-20.33	2.06	12	0.09	-2641.00	26011.00	69000	20240516	-22.17	44950	20240416	19.47	69000	-22.17	20240516	44950	19.47	20240416	69000	-22.17	20240516	44950	19.47	20240416	0.23	N	009240	1000	235 억		3403144	N	N	43	N	00	N
88	20240816	100232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	52400	600	2	1.16	453500500	8726	36.31	52800	52800	51500	67300	36300	51800	51972.32	14.46	0	-759	53000	52400	51700	51100	50400	52050	50750	235	15500	1000	37290	100	1	23533928	12332	-19.84	2.01	12	0.04	-2641.00	26011.00	69000	20240516	-24.06	44950	20240416	16.57	69000	-24.06	20240516	44950	16.57	20240416	69000	-24.06	20240516	44950	16.57	20240416	0.23	N	009240	1000	235 억		3403144	N	N	43	N	00	N
89	20240816	090232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	52000	200	2	0.39	64723400	1236	5.14	52800	52800	51800	67300	36300	51800	52393.04	14.46	0	-179	53000	52400	51700	51100	50400	52050	50750	235	15500	1000	37290	100	1	23533928	12238	-19.69	2.00	12	0.01	-2641.00	26011.00	69000	20240516	-24.64	44950	20240416	15.68	69000	-24.64	20240516	44950	15.68	20240416	69000	-24.64	20240516	44950	15.68	20240416	0.23	N	009240	1000	235 억		3403144	N	N	43	N	00	N
90	20240814	160232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	51800	400	2	0.78	1230795000	23887	65.61	51900	52300	51000	66800	36000	51400	51525.58	14.48	0	-3979	53600	52500	51900	50800	50200	52200	50500	235	15400	1000	37000	100	1	23533928	12191	-19.61	1.99	12	0.10	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.18	N	009240	1000	235 억		3406605	N	N	43	N	00	N
91	20240814	150233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	51800	400	2	0.78	1100496400	21370	58.70	51900	52300	51000	66800	36000	51400	51497.26	14.48	0	-4160	53600	52500	51900	50800	50200	52200	50500	235	15400	1000	37000	100	1	23533928	12191	-19.61	1.99	12	0.09	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.18	N	009240	1000	235 억		3406605	N	N	6	N	00	N
92	20240814	140236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	51600	200	2	0.39	906974100	17624	48.41	51900	52300	51000	66800	36000	51400	51462.44	14.48	0	-4279	53600	52500	51900	50800	50200	52200	50500	235	15400	1000	37000	100	1	23533928	12144	-19.54	1.98	12	0.07	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.18	N	009240	1000	235 억		3406605	N	N	6	N	00	N
93	20240814	130235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	51300	-100	5	-0.19	737407400	14322	39.34	51900	52300	51000	66800	36000	51400	51487.74	14.48	0	-5411	53600	52500	51900	50800	50200	52200	50500	235	15400	1000	37000	100	1	23533928	12073	-19.42	1.97	12	0.06	-2641.00	26011.00	69000	20240516	-25.65	44950	20240416	14.13	69000	-25.65	20240516	44950	14.13	20240416	69000	-25.65	20240516	44950	14.13	20240416	0.18	N	009240	1000	235 억		3406605	N	N	6	N	00	N
94	20240814	120233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	51200	-200	5	-0.39	649225700	12605	34.62	51900	52300	51000	66800	36000	51400	51505.41	14.48	0	-4960	53600	52500	51900	50800	50200	52200	50500	235	15400	1000	37000	100	1	23533928	12049	-19.39	1.97	12	0.05	-2641.00	26011.00	69000	20240516	-25.80	44950	20240416	13.90	69000	-25.80	20240516	44950	13.90	20240416	69000	-25.80	20240516	44950	13.90	20240416	0.18	N	009240	1000	235 억		3406605	N	N	6	N	00	N
95	20240814	110231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	51500	100	2	0.19	377092400	7303	20.06	51900	52300	51400	66800	36000	51400	51635.27	14.48	0	-1924	53600	52500	51900	50800	50200	52200	50500	235	15400	1000	37000	100	1	23533928	12120	-19.50	1.98	12	0.03	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.18	N	009240	1000	235 억		3406605	N	N	6	N	00	N
96	20240814	100232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	51600	200	2	0.39	285837900	5536	15.21	51900	52300	51400	66800	36000	51400	51632.57	14.48	0	-1561	53600	52500	51900	50800	50200	52200	50500	235	15400	1000	37000	100	1	23533928	12144	-19.54	1.98	12	0.02	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.18	N	009240	1000	235 억		3406605	N	N	6	N	00	N
97	20240814	090302	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	51800	400	2	0.78	29293700	565	1.55	51900	52300	51800	66800	36000	51400	51847.26	14.48	0	-162	53600	52500	51900	50800	50200	52200	50500	235	15400	1000	37000	100	1	23533928	12191	-19.61	1.99	12	0.00	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.18	N	009240	1000	235 억		3406605	N	N	6	N	00	N
98	20240813	160231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	51400	-1100	5	-2.10	1874720300	36243	28.78	53000	53000	51300	68200	36800	52500	51727.13	14.48	0	-3113	57300	54900	52900	50500	48500	53900	49500	235	15700	1000	37800	100	1	23533928	12096	-19.46	1.98	12	0.15	-2641.00	26011.00	69000	20240516	-25.51	44950	20240416	14.35	69000	-25.51	20240516	44950	14.35	20240416	69000	-25.51	20240516	44950	14.35	20240416	0.18	N	009240	1000	235 억		3408882	N	N	6	N	00	N
99	20240813	150231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	51400	-1100	5	-2.10	1674211500	32344	25.68	53000	53000	51300	68200	36800	52500	51762.66	14.48	0	-1935	57300	54900	52900	50500	48500	53900	49500	235	15700	1000	37800	100	1	23533928	12096	-19.46	1.98	12	0.14	-2641.00	26011.00	69000	20240516	-25.51	44950	20240416	14.35	69000	-25.51	20240516	44950	14.35	20240416	69000	-25.51	20240516	44950	14.35	20240416	0.18	N	009240	1000	235 억		3408882	N	N	4	N	00	N
100	20240813	140230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	51800	-700	5	-1.33	1301863100	25115	19.94	53000	53000	51300	68200	36800	52500	51836.08	14.48	0	-1115	57300	54900	52900	50500	48500	53900	49500	235	15700	1000	37800	100	1	23533928	12191	-19.61	1.99	12	0.11	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.18	N	009240	1000	235 억		3408882	N	N	4	N	00	N
101	20240813	130232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	51700	-800	5	-1.52	1172636700	22617	17.96	53000	53000	51300	68200	36800	52500	51847.58	14.48	0	-126	57300	54900	52900	50500	48500	53900	49500	235	15700	1000	37800	100	1	23533928	12167	-19.58	1.99	12	0.10	-2641.00	26011.00	69000	20240516	-25.07	44950	20240416	15.02	69000	-25.07	20240516	44950	15.02	20240416	69000	-25.07	20240516	44950	15.02	20240416	0.18	N	009240	1000	235 억		3408882	N	N	4	N	00	N
102	20240813	120231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	52000	-500	5	-0.95	1036715200	19997	15.88	53000	53000	51300	68200	36800	52500	51843.54	14.48	0	9	57300	54900	52900	50500	48500	53900	49500	235	15700	1000	37800	100	1	23533928	12238	-19.69	2.00	12	0.08	-2641.00	26011.00	69000	20240516	-24.64	44950	20240416	15.68	69000	-24.64	20240516	44950	15.68	20240416	69000	-24.64	20240516	44950	15.68	20240416	0.18	N	009240	1000	235 억		3408882	N	N	4	N	00	N
103	20240813	110230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	51600	-900	5	-1.71	926790300	17875	14.19	53000	53000	51300	68200	36800	52500	51848.41	14.48	0	-424	57300	54900	52900	50500	48500	53900	49500	235	15700	1000	37800	100	1	23533928	12144	-19.54	1.98	12	0.08	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.18	N	009240	1000	235 억		3408882	N	N	4	N	00	N
104	20240813	100230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	51800	-700	5	-1.33	729053500	14049	11.16	53000	53000	51300	68200	36800	52500	51893.62	14.48	0	-402	57300	54900	52900	50500	48500	53900	49500	235	15700	1000	37800	100	1	23533928	12191	-19.61	1.99	12	0.06	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.18	N	009240	1000	235 억		3408882	N	N	4	N	00	N
105	20240813	090230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	52200	-300	5	-0.57	54097400	1031	0.82	53000	53000	52000	68200	36800	52500	52470.81	14.48	0	-497	57300	54900	52900	50500	48500	53900	49500	235	15700	1000	37800	100	1	23533928	12285	-19.77	2.01	12	0.00	-2641.00	26011.00	69000	20240516	-24.35	44950	20240416	16.13	69000	-24.35	20240516	44950	16.13	20240416	69000	-24.35	20240516	44950	16.13	20240416	0.18	N	009240	1000	235 억		3408882	N	N	4	N	00	N
106	20240812	160229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	52500	-3000	5	-5.41	6543608000	125794	353.55	55300	55300	50900	72100	38900	55500	52016.27	14.64	0	-37783	57433	56466	55433	54466	53433	56950	54950	235	16600	1000	39960	100	1	23533928	12355	-19.88	2.02	12	0.53	-2641.00	26011.00	69000	20240516	-23.91	44950	20240416	16.80	69000	-23.91	20240516	44950	16.80	20240416	69000	-23.91	20240516	44950	16.80	20240416	0.19	N	009240	1000	235 억		3444471	N	N	4	N	00	N
107	20240812	150232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	52600	-2900	5	-5.23	6268636700	120569	338.87	55300	55300	50900	72100	38900	55500	51990.22	14.64	0	-37471	57433	56466	55433	54466	53433	56950	54950	235	16600	1000	39960	100	1	23533928	12379	-19.92	2.02	12	0.51	-2641.00	26011.00	69000	20240516	-23.77	44950	20240416	17.02	69000	-23.77	20240516	44950	17.02	20240416	69000	-23.77	20240516	44950	17.02	20240416	0.19	N	009240	1000	235 억		3444471	N	N	2	N	00	N
108	20240812	140230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	52200	-3300	5	-5.95	5530769500	106561	299.50	55300	55300	50900	72100	38900	55500	51900.18	14.64	0	-34646	57433	56466	55433	54466	53433	56950	54950	235	16600	1000	39960	100	1	23533928	12285	-19.77	2.01	12	0.45	-2641.00	26011.00	69000	20240516	-24.35	44950	20240416	16.13	69000	-24.35	20240516	44950	16.13	20240416	69000	-24.35	20240516	44950	16.13	20240416	0.19	N	009240	1000	235 억		3444471	N	N	2	N	00	N
109	20240812	130228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	52100	-3400	5	-6.13	4952304000	95465	268.31	55300	55300	50900	72100	38900	55500	51873.13	14.64	0	-34780	57433	56466	55433	54466	53433	56950	54950	235	16600	1000	39960	100	1	23533928	12261	-19.73	2.00	12	0.41	-2641.00	26011.00	69000	20240516	-24.49	44950	20240416	15.91	69000	-24.49	20240516	44950	15.91	20240416	69000	-24.49	20240516	44950	15.91	20240416	0.19	N	009240	1000	235 억		3444471	N	N	2	N	00	N
110	20240812	120229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	52000	-3500	5	-6.31	4455752500	85913	241.46	55300	55300	50900	72100	38900	55500	51860.79	14.64	0	-33085	57433	56466	55433	54466	53433	56950	54950	235	16600	1000	39960	100	1	23533928	12238	-19.69	2.00	12	0.37	-2641.00	26011.00	69000	20240516	-24.64	44950	20240416	15.68	69000	-24.64	20240516	44950	15.68	20240416	69000	-24.64	20240516	44950	15.68	20240416	0.19	N	009240	1000	235 억		3444471	N	N	2	N	00	N
111	20240812	110229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	51900	-3600	5	-6.49	3880099500	74843	210.35	55300	55300	50900	72100	38900	55500	51840.01	14.64	0	-33132	57433	56466	55433	54466	53433	56950	54950	235	16600	1000	39960	100	1	23533928	12214	-19.65	2.00	12	0.32	-2641.00	26011.00	69000	20240516	-24.78	44950	20240416	15.46	69000	-24.78	20240516	44950	15.46	20240416	69000	-24.78	20240516	44950	15.46	20240416	0.19	N	009240	1000	235 억		3444471	N	N	2	N	00	N
112	20240812	100227	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	51500	-4000	5	-7.21	2759769700	53067	149.15	55300	55300	50900	72100	38900	55500	52001.10	14.64	0	-25454	57433	56466	55433	54466	53433	56950	54950	235	16600	1000	39960	100	1	23533928	12120	-19.50	1.98	12	0.23	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.19	N	009240	1000	235 억		3444471	N	N	2	N	00	N
113	20240812	090226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54100	-1400	5	-2.52	73535300	1343	3.77	55300	55300	54000	72100	38900	55500	54716.59	14.64	0	-790	57433	56466	55433	54466	53433	56950	54950	235	16600	1000	39960	100	1	23533928	12732	-20.48	2.08	12	0.01	-2641.00	26011.00	69000	20240516	-21.59	44950	20240416	20.36	69000	-21.59	20240516	44950	20.36	20240416	69000	-21.59	20240516	44950	20.36	20240416	0.19	N	009240	1000	235 억		3444471	N	N	2	N	00	N
114	20240809	160226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55500	800	2	1.46	1876026100	33766	55.03	55000	56400	54400	71100	38300	54700	55559.90	14.80	0	-8505	57900	56300	54400	52800	50900	57100	53600	235	16400	1000	39380	100	1	23533928	13061	-21.01	2.13	12	0.14	-2641.00	26011.00	69000	20240516	-19.57	44950	20240416	23.47	69000	-19.57	20240516	44950	23.47	20240416	69000	-19.57	20240516	44950	23.47	20240416	0.18	N	009240	1000	235 억		3484005	N	N	2	N	00	N
115	20240809	150230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55700	1000	2	1.83	1636862300	29461	48.02	55000	56400	54400	71100	38300	54700	55560.63	14.80	0	-6829	57900	56300	54400	52800	50900	57100	53600	235	16400	1000	39380	100	1	23533928	13108	-21.09	2.14	12	0.13	-2641.00	26011.00	69000	20240516	-19.28	44950	20240416	23.92	69000	-19.28	20240516	44950	23.92	20240416	69000	-19.28	20240516	44950	23.92	20240416	0.18	N	009240	1000	235 억		3484005	N	N	266	N	00	N
116	20240809	140230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55700	1000	2	1.83	1240546400	22365	36.45	55000	56400	54400	71100	38300	54700	55468.58	14.80	0	-4305	57900	56300	54400	52800	50900	57100	53600	235	16400	1000	39380	100	1	23533928	13108	-21.09	2.14	12	0.10	-2641.00	26011.00	69000	20240516	-19.28	44950	20240416	23.92	69000	-19.28	20240516	44950	23.92	20240416	69000	-19.28	20240516	44950	23.92	20240416	0.18	N	009240	1000	235 억		3484005	N	N	266	N	00	N
117	20240809	130229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55900	1200	2	2.19	1030791900	18608	30.33	55000	56400	54400	71100	38300	54700	55395.50	14.80	0	-4133	57900	56300	54400	52800	50900	57100	53600	235	16400	1000	39380	100	1	23533928	13155	-21.17	2.15	12	0.08	-2641.00	26011.00	69000	20240516	-18.99	44950	20240416	24.36	69000	-18.99	20240516	44950	24.36	20240416	69000	-18.99	20240516	44950	24.36	20240416	0.18	N	009240	1000	235 억		3484005	N	N	266	N	00	N
118	20240809	120229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55800	1100	2	2.01	875050500	15819	25.78	55000	56400	54400	71100	38300	54700	55316.85	14.80	0	-4125	57900	56300	54400	52800	50900	57100	53600	235	16400	1000	39380	100	1	23533928	13132	-21.13	2.15	12	0.07	-2641.00	26011.00	69000	20240516	-19.13	44950	20240416	24.14	69000	-19.13	20240516	44950	24.14	20240416	69000	-19.13	20240516	44950	24.14	20240416	0.18	N	009240	1000	235 억		3484005	N	N	266	N	00	N
119	20240809	110226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55700	1000	2	1.83	743564000	13461	21.94	55000	56400	54400	71100	38300	54700	55238.83	14.80	0	-3832	57900	56300	54400	52800	50900	57100	53600	235	16400	1000	39380	100	1	23533928	13108	-21.09	2.14	12	0.06	-2641.00	26011.00	69000	20240516	-19.28	44950	20240416	23.92	69000	-19.28	20240516	44950	23.92	20240416	69000	-19.28	20240516	44950	23.92	20240416	0.18	N	009240	1000	235 억		3484005	N	N	266	N	00	N
120	20240809	100231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55200	500	2	0.91	420351500	7615	12.41	55000	56400	54400	71100	38300	54700	55201.18	14.80	0	-3106	57900	56300	54400	52800	50900	57100	53600	235	16400	1000	39380	100	1	23533928	12991	-20.90	2.12	12	0.03	-2641.00	26011.00	69000	20240516	-20.00	44950	20240416	22.80	69000	-20.00	20240516	44950	22.80	20240416	69000	-20.00	20240516	44950	22.80	20240416	0.18	N	009240	1000	235 억		3484005	N	N	266	N	00	N
121	20240809	090227	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54700	0	3	0.00	139451200	2532	4.13	55000	56400	54700	71100	38300	54700	55077.15	14.80	0	-1458	57900	56300	54400	52800	50900	57100	53600	235	16400	1000	39380	100	1	23533928	12873	-20.71	2.10	12	0.01	-2641.00	26011.00	69000	20240516	-20.72	44950	20240416	21.69	69000	-20.72	20240516	44950	21.69	20240416	69000	-20.72	20240516	44950	21.69	20240416	0.18	N	009240	1000	235 억		3484005	N	N	266	N	00	N
122	20240808	160225	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54700	1900	2	3.60	3361964200	61316	141.64	52800	56000	52500	68600	37000	52800	54831.81	14.75	0	12421	56200	54500	53100	51400	50000	53800	50700	235	15800	1000	38010	100	1	23533928	12873	-20.71	2.10	12	0.26	-2641.00	26011.00	69000	20240516	-20.72	44950	20240416	21.69	69000	-20.72	20240516	44950	21.69	20240416	69000	-20.72	20240516	44950	21.69	20240416	0.17	N	009240	1000	235 억		3470670	N	N	266	N	00	N
123	20240808	150228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55200	2400	2	4.55	2795124800	50969	117.74	52800	56000	52500	68600	37000	52800	54841.67	14.75	0	8308	56200	54500	53100	51400	50000	53800	50700	235	15800	1000	38010	100	1	23533928	12991	-20.90	2.12	12	0.22	-2641.00	26011.00	69000	20240516	-20.00	44950	20240416	22.80	69000	-20.00	20240516	44950	22.80	20240416	69000	-20.00	20240516	44950	22.80	20240416	0.17	N	009240	1000	235 억		3470670	N	N	28	N	00	N
124	20240808	140229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55300	2500	2	4.73	2474281500	45202	104.41	52800	56000	52500	68600	37000	52800	54740.42	14.75	0	7464	56200	54500	53100	51400	50000	53800	50700	235	15800	1000	38010	100	1	23533928	13014	-20.94	2.13	12	0.19	-2641.00	26011.00	69000	20240516	-19.86	44950	20240416	23.03	69000	-19.86	20240516	44950	23.03	20240416	69000	-19.86	20240516	44950	23.03	20240416	0.17	N	009240	1000	235 억		3470670	N	N	28	N	00	N
125	20240808	130228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55900	3100	2	5.87	2144528900	39241	90.64	52800	56000	52500	68600	37000	52800	54652.52	14.75	0	8149	56200	54500	53100	51400	50000	53800	50700	235	15800	1000	38010	100	1	23533928	13155	-21.17	2.15	12	0.17	-2641.00	26011.00	69000	20240516	-18.99	44950	20240416	24.36	69000	-18.99	20240516	44950	24.36	20240416	69000	-18.99	20240516	44950	24.36	20240416	0.17	N	009240	1000	235 억		3470670	N	N	28	N	00	N
126	20240808	120231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55500	2700	2	5.11	1614690000	29714	68.64	52800	55500	52500	68600	37000	52800	54343.60	14.75	0	4004	56200	54500	53100	51400	50000	53800	50700	235	15800	1000	38010	100	1	23533928	13061	-21.01	2.13	12	0.13	-2641.00	26011.00	69000	20240516	-19.57	44950	20240416	23.47	69000	-19.57	20240516	44950	23.47	20240416	69000	-19.57	20240516	44950	23.47	20240416	0.17	N	009240	1000	235 억		3470670	N	N	28	N	00	N
127	20240808	110227	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54900	2100	2	3.98	1155708700	21360	49.34	52800	55200	52500	68600	37000	52800	54109.22	14.75	0	943	56200	54500	53100	51400	50000	53800	50700	235	15800	1000	38010	100	1	23533928	12920	-20.79	2.11	12	0.09	-2641.00	26011.00	69000	20240516	-20.43	44950	20240416	22.14	69000	-20.43	20240516	44950	22.14	20240416	69000	-20.43	20240516	44950	22.14	20240416	0.17	N	009240	1000	235 억		3470670	N	N	28	N	00	N
128	20240808	100226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54100	1300	2	2.46	554210000	10344	23.89	52800	54800	52500	68600	37000	52800	53581.62	14.75	0	-806	56200	54500	53100	51400	50000	53800	50700	235	15800	1000	38010	100	1	23533928	12732	-20.48	2.08	12	0.04	-2641.00	26011.00	69000	20240516	-21.59	44950	20240416	20.36	69000	-21.59	20240516	44950	20.36	20240416	69000	-21.59	20240516	44950	20.36	20240416	0.17	N	009240	1000	235 억		3470670	N	N	28	N	00	N
129	20240808	090225	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	52600	-200	5	-0.38	36509800	692	1.60	52800	52900	52500	68600	37000	52800	52756.77	14.75	0	-223	56200	54500	53100	51400	50000	53800	50700	235	15800	1000	38010	100	1	23533928	12379	-19.92	2.02	12	0.00	-2641.00	26011.00	69000	20240516	-23.77	44950	20240416	17.02	69000	-23.77	20240516	44950	17.02	20240416	69000	-23.77	20240516	44950	17.02	20240416	0.17	N	009240	1000	235 억		3470670	N	N	28	N	00	N
130	20240807	160221	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	52800	-600	5	-1.12	2296312200	42957	49.41	52900	54800	51700	69400	37400	53400	53458.87	14.80	0	-15170	59400	56400	54900	51900	50400	55650	51150	235	16000	1000	38440	100	1	23533928	12426	-19.99	2.03	12	0.18	-2641.00	26011.00	69000	20240516	-23.48	44950	20240416	17.46	69000	-23.48	20240516	44950	17.46	20240416	69000	-23.48	20240516	44950	17.46	20240416	0.17	N	009240	1000	235 억		3482451	N	N	28	N	00	N
131	20240807	150225	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53100	-300	5	-0.56	1955905600	36524	42.01	52900	54800	51700	69400	37400	53400	53551.25	14.80	0	-14795	59400	56400	54900	51900	50400	55650	51150	235	16000	1000	38440	100	1	23533928	12497	-20.11	2.04	12	0.16	-2641.00	26011.00	69000	20240516	-23.04	44950	20240416	18.13	69000	-23.04	20240516	44950	18.13	20240416	69000	-23.04	20240516	44950	18.13	20240416	0.17	N	009240	1000	235 억		3482451	N	N	54	N	00	N
132	20240807	140228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53200	-200	5	-0.37	1607388100	29995	34.50	52900	54800	51700	69400	37400	53400	53588.55	14.80	0	-11719	59400	56400	54900	51900	50400	55650	51150	235	16000	1000	38440	100	1	23533928	12520	-20.14	2.05	12	0.13	-2641.00	26011.00	69000	20240516	-22.90	44950	20240416	18.35	69000	-22.90	20240516	44950	18.35	20240416	69000	-22.90	20240516	44950	18.35	20240416	0.17	N	009240	1000	235 억		3482451	N	N	54	N	00	N
133	20240807	130227	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53400	0	3	0.00	1273779900	23722	27.29	52900	54800	51700	69400	37400	53400	53696.17	14.80	0	-7483	59400	56400	54900	51900	50400	55650	51150	235	16000	1000	38440	100	1	23533928	12567	-20.22	2.05	12	0.10	-2641.00	26011.00	69000	20240516	-22.61	44950	20240416	18.80	69000	-22.61	20240516	44950	18.80	20240416	69000	-22.61	20240516	44950	18.80	20240416	0.17	N	009240	1000	235 억		3482451	N	N	54	N	00	N
134	20240807	120228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53500	100	2	0.19	1013713400	18871	21.71	52900	54800	51700	69400	37400	53400	53718.09	14.80	0	-4403	59400	56400	54900	51900	50400	55650	51150	235	16000	1000	38440	100	1	23533928	12591	-20.26	2.06	12	0.08	-2641.00	26011.00	69000	20240516	-22.46	44950	20240416	19.02	69000	-22.46	20240516	44950	19.02	20240416	69000	-22.46	20240516	44950	19.02	20240416	0.17	N	009240	1000	235 억		3482451	N	N	54	N	00	N
135	20240807	110224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54400	1000	2	1.87	760808000	14192	16.32	52900	54800	51700	69400	37400	53400	53608.26	14.80	0	-1515	59400	56400	54900	51900	50400	55650	51150	235	16000	1000	38440	100	1	23533928	12802	-20.60	2.09	12	0.06	-2641.00	26011.00	69000	20240516	-21.16	44950	20240416	21.02	69000	-21.16	20240516	44950	21.02	20240416	69000	-21.16	20240516	44950	21.02	20240416	0.17	N	009240	1000	235 억		3482451	N	N	54	N	00	N
136	20240807	100225	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53900	500	2	0.94	473135500	8911	10.25	52900	54100	51700	69400	37400	53400	53095.60	14.80	0	-1748	59400	56400	54900	51900	50400	55650	51150	235	16000	1000	38440	100	1	23533928	12685	-20.41	2.07	12	0.04	-2641.00	26011.00	69000	20240516	-21.88	44950	20240416	19.91	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	44950	19.91	20240416	0.17	N	009240	1000	235 억		3482451	N	N	54	N	00	N
137	20240807	090225	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	52000	-1400	5	-2.62	154748200	2951	3.39	52900	53000	51700	69400	37400	53400	52438.59	14.80	0	-450	59400	56400	54900	51900	50400	55650	51150	235	16000	1000	38440	100	1	23533928	12238	-19.69	2.00	12	0.01	-2641.00	26011.00	69000	20240516	-24.64	44950	20240416	15.68	69000	-24.64	20240516	44950	15.68	20240416	69000	-24.64	20240516	44950	15.68	20240416	0.17	N	009240	1000	235 억		3482451	N	N	54	N	00	N
138	20240806	160224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53400	-2800	5	-4.98	4733418700	86090	158.31	57900	57900	53400	73000	39400	56200	54983.77	14.84	0	-23121	63466	59832	57066	53432	50666	58450	52050	235	16800	1000	40460	100	1	23533928	12567	-20.22	2.05	12	0.37	-2641.00	26011.00	69000	20240516	-22.61	44150	20230731	20.95	69000	-22.61	20240516	44950	18.80	20240416	69000	-22.61	20240516	44950	18.80	20240416	0.17	N	009240	1000	235 억		3493267	N	N	54	N	00	N
139	20240806	150226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53700	-2500	5	-4.45	4406547800	79999	147.11	57900	57900	53400	73000	39400	56200	55082.51	14.84	0	-21163	63466	59832	57066	53432	50666	58450	52050	235	16800	1000	40460	100	1	23533928	12638	-20.33	2.06	12	0.34	-2641.00	26011.00	69000	20240516	-22.17	44150	20230731	21.63	69000	-22.17	20240516	44950	19.47	20240416	69000	-22.17	20240516	44950	19.47	20240416	0.17	N	009240	1000	235 억		3493267	N	N	954	N	00	N
140	20240806	140223	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54300	-1900	5	-3.38	3308352600	59589	109.58	57900	57900	54000	73000	39400	56200	55519.50	14.84	0	-18907	63466	59832	57066	53432	50666	58450	52050	235	16800	1000	40460	100	1	23533928	12779	-20.56	2.09	12	0.25	-2641.00	26011.00	69000	20240516	-21.30	44150	20230731	22.99	69000	-21.30	20240516	44950	20.80	20240416	69000	-21.30	20240516	44950	20.80	20240416	0.17	N	009240	1000	235 억		3493267	N	N	954	N	00	N
141	20240806	130224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55800	-400	5	-0.71	2957009500	53180	97.80	57900	57900	54000	73000	39400	56200	55603.77	14.84	0	-16866	63466	59832	57066	53432	50666	58450	52050	235	16800	1000	40460	100	1	23533928	13132	-21.13	2.15	12	0.23	-2641.00	26011.00	69000	20240516	-19.13	44150	20230731	26.39	69000	-19.13	20240516	44950	24.14	20240416	69000	-19.13	20240516	44950	24.14	20240416	0.17	N	009240	1000	235 억		3493267	N	N	954	N	00	N
142	20240806	120225	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55200	-1000	5	-1.78	2773981300	49870	91.71	57900	57900	54000	73000	39400	56200	55624.23	14.84	0	-16037	63466	59832	57066	53432	50666	58450	52050	235	16800	1000	40460	100	1	23533928	12991	-20.90	2.12	12	0.21	-2641.00	26011.00	69000	20240516	-20.00	44150	20230731	25.03	69000	-20.00	20240516	44950	22.80	20240416	69000	-20.00	20240516	44950	22.80	20240416	0.17	N	009240	1000	235 억		3493267	N	N	954	N	00	N
143	20240806	110225	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54600	-1600	5	-2.85	2574003700	46237	85.03	57900	57900	54000	73000	39400	56200	55669.76	14.84	0	-15575	63466	59832	57066	53432	50666	58450	52050	235	16800	1000	40460	100	1	23533928	12850	-20.67	2.10	12	0.20	-2641.00	26011.00	69000	20240516	-20.87	44150	20230731	23.67	69000	-20.87	20240516	44950	21.47	20240416	69000	-20.87	20240516	44950	21.47	20240416	0.17	N	009240	1000	235 억		3493267	N	N	954	N	00	N
144	20240806	100222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56500	300	2	0.53	1350293600	24055	44.24	57900	57900	54800	73000	39400	56200	56133.59	14.84	0	-9867	63466	59832	57066	53432	50666	58450	52050	235	16800	1000	40460	100	1	23533928	13297	-21.39	2.17	12	0.10	-2641.00	26011.00	69000	20240516	-18.12	44150	20230731	27.97	69000	-18.12	20240516	44950	25.70	20240416	69000	-18.12	20240516	44950	25.70	20240416	0.17	N	009240	1000	235 억		3493267	N	N	954	N	00	N
145	20240806	090223	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57300	1100	2	1.96	128042100	2220	4.08	57900	57900	56900	73000	39400	56200	57677.95	14.84	0	-348	63466	59832	57066	53432	50666	58450	52050	235	16800	1000	40460	100	1	23533928	13485	-21.70	2.20	12	0.01	-2641.00	26011.00	69000	20240516	-16.96	44150	20230731	29.78	69000	-16.96	20240516	44950	27.47	20240416	69000	-16.96	20240516	44950	27.47	20240416	0.17	N	009240	1000	235 억		3493267	N	N	954	N	00	N
146	20240805	160222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56200	-4600	5	-7.57	3100070300	54208	164.18	60700	60700	54300	79000	42600	60800	57189.60	14.81	0	2330	62666	61732	60666	59732	58666	61200	59200	235	18200	1000	43770	100	1	23533928	13226	-21.28	2.16	12	0.23	-2641.00	26011.00	69000	20240516	-18.55	43500	20230728	29.20	69000	-18.55	20240516	44950	25.03	20240416	69000	-18.55	20240516	44950	25.03	20240416	0.17	N	009240	1000	235 억		3485464	N	N	954	N	00	N
147	20240805	150222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55700	-5100	5	-8.39	2421104600	41954	127.07	60700	60700	54500	79000	42600	60800	57708.55	14.81	0	999	62666	61732	60666	59732	58666	61200	59200	235	18200	1000	43770	100	1	23533928	13108	-21.09	2.14	12	0.18	-2641.00	26011.00	69000	20240516	-19.28	43500	20230728	28.05	69000	-19.28	20240516	44950	23.92	20240416	69000	-19.28	20240516	44950	23.92	20240416	0.17	N	009240	1000	235 억		3485464	N	N	20	N	00	N
148	20240805	140224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57000	-3800	5	-6.25	1906672600	32720	99.10	60700	60700	56200	79000	42600	60800	58272.39	14.81	0	166	62666	61732	60666	59732	58666	61200	59200	235	18200	1000	43770	100	1	23533928	13414	-21.58	2.19	12	0.14	-2641.00	26011.00	69000	20240516	-17.39	43500	20230728	31.03	69000	-17.39	20240516	44950	26.81	20240416	69000	-17.39	20240516	44950	26.81	20240416	0.17	N	009240	1000	235 억		3485464	N	N	20	N	00	N
149	20240805	130222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57300	-3500	5	-5.76	1444962100	24615	74.55	60700	60700	57300	79000	42600	60800	58702.50	14.81	0	401	62666	61732	60666	59732	58666	61200	59200	235	18200	1000	43770	100	1	23533928	13485	-21.70	2.20	12	0.10	-2641.00	26011.00	69000	20240516	-16.96	43500	20230728	31.72	69000	-16.96	20240516	44950	27.47	20240416	69000	-16.96	20240516	44950	27.47	20240416	0.17	N	009240	1000	235 억		3485464	N	N	20	N	00	N
150	20240805	120222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58200	-2600	5	-4.28	1237037500	21017	63.66	60700	60700	58000	79000	42600	60800	58858.90	14.81	0	1421	62666	61732	60666	59732	58666	61200	59200	235	18200	1000	43770	100	1	23533928	13697	-22.04	2.24	12	0.09	-2641.00	26011.00	69000	20240516	-15.65	43500	20230728	33.79	69000	-15.65	20240516	44950	29.48	20240416	69000	-15.65	20240516	44950	29.48	20240416	0.17	N	009240	1000	235 억		3485464	N	N	20	N	00	N
151	20240805	110226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58400	-2400	5	-3.95	1053586200	17866	54.11	60700	60700	58000	79000	42600	60800	58971.58	14.81	0	898	62666	61732	60666	59732	58666	61200	59200	235	18200	1000	43770	100	1	23533928	13744	-22.11	2.25	12	0.08	-2641.00	26011.00	69000	20240516	-15.36	43500	20230728	34.25	69000	-15.36	20240516	44950	29.92	20240416	69000	-15.36	20240516	44950	29.92	20240416	0.17	N	009240	1000	235 억		3485464	N	N	20	N	00	N
152	20240805	100223	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58500	-2300	5	-3.78	717319100	12125	36.72	60700	60700	58000	79000	42600	60800	59160.34	14.81	0	842	62666	61732	60666	59732	58666	61200	59200	235	18200	1000	43770	100	1	23533928	13767	-22.15	2.25	12	0.05	-2641.00	26011.00	69000	20240516	-15.22	43500	20230728	34.48	69000	-15.22	20240516	44950	30.14	20240416	69000	-15.22	20240516	44950	30.14	20240416	0.17	N	009240	1000	235 억		3485464	N	N	20	N	00	N
153	20240805	090221	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60000	-800	5	-1.32	20132800	333	1.01	60700	60700	60000	79000	42600	60800	60458.86	14.81	0	75	62666	61732	60666	59732	58666	61200	59200	235	18200	1000	43770	100	1	23533928	14120	-22.72	2.31	12	0.00	-2641.00	26011.00	69000	20240516	-13.04	43500	20230728	37.93	69000	-13.04	20240516	44950	33.48	20240416	69000	-13.04	20240516	44950	33.48	20240416	0.17	N	009240	1000	235 억		3485464	N	N	20	N	00	N
154	20240802	160220	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60800	-1200	5	-1.94	1995125500	33000	71.68	61300	61600	59600	80600	43400	62000	60458.30	14.82	960	-1658	64000	63000	61900	60900	59800	62450	60350	235	18600	1000	44640	100	1	23533928	14309	-23.02	2.34	12	0.14	-2641.00	26011.00	69000	20240516	-11.88	42700	20230727	42.39	69000	-11.88	20240516	44950	35.26	20240416	69000	-11.88	20240516	44950	35.26	20240416	0.16	N	009240	1000	235 억		3487556	N	N	20	N	00	N
155	20240802	150217	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60900	-1100	5	-1.77	1840003300	30456	66.15	61300	61600	59600	80600	43400	62000	60415.08	14.82	960	-1102	64000	63000	61900	60900	59800	62450	60350	235	18600	1000	44640	100	1	23533928	14332	-23.06	2.34	12	0.13	-2641.00	26011.00	69000	20240516	-11.74	42700	20230727	42.62	69000	-11.74	20240516	44950	35.48	20240416	69000	-11.74	20240516	44950	35.48	20240416	0.16	N	009240	1000	235 억		3487556	N	N	469	N	00	N
156	20240802	140220	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60600	-1400	5	-2.26	1337197600	22145	48.10	61300	61600	59600	80600	43400	62000	60383.65	14.82	960	-2378	64000	63000	61900	60900	59800	62450	60350	235	18600	1000	44640	100	1	23533928	14262	-22.95	2.33	12	0.09	-2641.00	26011.00	69000	20240516	-12.17	42700	20230727	41.92	69000	-12.17	20240516	44950	34.82	20240416	69000	-12.17	20240516	44950	34.82	20240416	0.16	N	009240	1000	235 억		3487556	N	N	469	N	00	N
157	20240802	130219	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60200	-1800	5	-2.90	915097800	15124	32.85	61300	61600	60000	80600	43400	62000	60506.24	14.82	960	-1531	64000	63000	61900	60900	59800	62450	60350	235	18600	1000	44640	100	1	23533928	14167	-22.79	2.31	12	0.06	-2641.00	26011.00	69000	20240516	-12.75	42700	20230727	40.98	69000	-12.75	20240516	44950	33.93	20240416	69000	-12.75	20240516	44950	33.93	20240416	0.16	N	009240	1000	235 억		3487556	N	N	469	N	00	N
158	20240802	120221	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60300	-1700	5	-2.74	831634900	13738	29.84	61300	61600	60000	80600	43400	62000	60535.26	14.82	960	-1617	64000	63000	61900	60900	59800	62450	60350	235	18600	1000	44640	100	1	23533928	14191	-22.83	2.32	12	0.06	-2641.00	26011.00	69000	20240516	-12.61	42700	20230727	41.22	69000	-12.61	20240516	44950	34.15	20240416	69000	-12.61	20240516	44950	34.15	20240416	0.16	N	009240	1000	235 억		3487556	N	N	469	N	00	N
159	20240802	110221	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60600	-1400	5	-2.26	698855800	11542	25.07	61300	61600	60000	80600	43400	62000	60548.81	14.82	960	-1172	64000	63000	61900	60900	59800	62450	60350	235	18600	1000	44640	100	1	23533928	14262	-22.95	2.33	12	0.05	-2641.00	26011.00	69000	20240516	-12.17	42700	20230727	41.92	69000	-12.17	20240516	44950	34.82	20240416	69000	-12.17	20240516	44950	34.82	20240416	0.16	N	009240	1000	235 억		3487556	N	N	469	N	00	N
160	20240802	100219	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60300	-1700	5	-2.74	536504300	8862	19.25	61300	61600	60000	80600	43400	62000	60539.70	14.82	960	-1134	64000	63000	61900	60900	59800	62450	60350	235	18600	1000	44640	100	1	23533928	14191	-22.83	2.32	12	0.04	-2641.00	26011.00	69000	20240516	-12.61	42700	20230727	41.22	69000	-12.61	20240516	44950	34.15	20240416	69000	-12.61	20240516	44950	34.15	20240416	0.16	N	009240	1000	235 억		3487556	N	N	469	N	00	N
161	20240802	090222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61400	-600	5	-0.97	18132800	296	0.64	61300	61400	61100	80600	43400	62000	61256.95	14.82	960	3	64000	63000	61900	60900	59800	62450	60350	235	18600	1000	44640	100	1	23533928	14450	-23.25	2.36	12	0.00	-2641.00	26011.00	69000	20240516	-11.01	42700	20230727	43.79	69000	-11.01	20240516	44950	36.60	20240416	69000	-11.01	20240516	44950	36.60	20240416	0.16	N	009240	1000	235 억		3487556	N	N	469	N	00	N
162	20240801	160219	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62000	-1400	5	-2.21	2856378500	46038	131.76	62800	62900	60800	82400	44400	63400	62043.93	14.87	0	-14113	65133	64266	63533	62666	61933	63900	62300	235	19000	1000	45640	100	1	23533928	14591	-23.48	2.38	12	0.20	-2641.00	26011.00	69000	20240516	-10.14	42600	20230726	45.54	69000	-10.14	20240516	44950	37.93	20240416	69000	-10.14	20240516	44950	37.93	20240416	0.18	N	009240	1000	235 억		3498676	N	N	468	N	00	N
163	20240801	150220	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61800	-1600	5	-2.52	2622503100	42267	120.96	62800	62900	60800	82400	44400	63400	62046.11	14.87	0	-13385	65133	64266	63533	62666	61933	63900	62300	235	19000	1000	45640	100	1	23533928	14544	-23.40	2.38	12	0.18	-2641.00	26011.00	69000	20240516	-10.43	42600	20230726	45.07	69000	-10.43	20240516	44950	37.49	20240416	69000	-10.43	20240516	44950	37.49	20240416	0.18	N	009240	1000	235 억		3498676	N	N	526	N	00	N
164	20240801	140222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61800	-1600	5	-2.52	2073689100	33439	95.70	62800	62900	60800	82400	44400	63400	62014.09	14.87	0	-9334	65133	64266	63533	62666	61933	63900	62300	235	19000	1000	45640	100	1	23533928	14544	-23.40	2.38	12	0.14	-2641.00	26011.00	69000	20240516	-10.43	42600	20230726	45.07	69000	-10.43	20240516	44950	37.49	20240416	69000	-10.43	20240516	44950	37.49	20240416	0.18	N	009240	1000	235 억		3498676	N	N	526	N	00	N
165	20240801	130220	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62600	-800	5	-1.26	1841896900	29708	85.02	62800	62900	60800	82400	44400	63400	62000.03	14.87	0	-7349	65133	64266	63533	62666	61933	63900	62300	235	19000	1000	45640	100	1	23533928	14732	-23.70	2.41	12	0.13	-2641.00	26011.00	69000	20240516	-9.28	42600	20230726	46.95	69000	-9.28	20240516	44950	39.27	20240416	69000	-9.28	20240516	44950	39.27	20240416	0.18	N	009240	1000	235 억		3498676	N	N	526	N	00	N
166	20240801	120220	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62200	-1200	5	-1.89	1654007900	26705	76.43	62800	62900	60800	82400	44400	63400	61936.26	14.87	0	-6519	65133	64266	63533	62666	61933	63900	62300	235	19000	1000	45640	100	1	23533928	14638	-23.55	2.39	12	0.11	-2641.00	26011.00	69000	20240516	-9.86	42600	20230726	46.01	69000	-9.86	20240516	44950	38.38	20240416	69000	-9.86	20240516	44950	38.38	20240416	0.18	N	009240	1000	235 억		3498676	N	N	526	N	00	N
167	20240801	110221	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62400	-1000	5	-1.58	1491060300	24090	68.94	62800	62900	60800	82400	44400	63400	61895.40	14.87	0	-5541	65133	64266	63533	62666	61933	63900	62300	235	19000	1000	45640	100	1	23533928	14685	-23.63	2.40	12	0.10	-2641.00	26011.00	69000	20240516	-9.57	42600	20230726	46.48	69000	-9.57	20240516	44950	38.82	20240416	69000	-9.57	20240516	44950	38.82	20240416	0.18	N	009240	1000	235 억		3498676	N	N	526	N	00	N
168	20240801	100220	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62600	-800	5	-1.26	1139440000	18438	52.77	62800	62900	60800	82400	44400	63400	61798.46	14.87	0	-4278	65133	64266	63533	62666	61933	63900	62300	235	19000	1000	45640	100	1	23533928	14732	-23.70	2.41	12	0.08	-2641.00	26011.00	69000	20240516	-9.28	42600	20230726	46.95	69000	-9.28	20240516	44950	39.27	20240416	69000	-9.28	20240516	44950	39.27	20240416	0.18	N	009240	1000	235 억		3498676	N	N	526	N	00	N
169	20240801	090218	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62200	-1200	5	-1.89	81339500	1301	3.72	62800	62800	62200	82400	44400	63400	62520.75	14.87	0	-260	65133	64266	63533	62666	61933	63900	62300	235	19000	1000	45640	100	1	23533928	14638	-23.55	2.39	12	0.01	-2641.00	26011.00	69000	20240516	-9.86	42600	20230726	46.01	69000	-9.86	20240516	44950	38.38	20240416	69000	-9.86	20240516	44950	38.38	20240416	0.18	N	009240	1000	235 억		3498676	N	N	526	N	00	N