KissMeData/028260/price/prices-20240701.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	20240731	160407	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	155300	5000	2	3.33	136427633900	879014	318.54	151100	157600	149500	195300	105300	150300	155205.22	26.88	0	191517	153166	151732	150366	148932	147566	152450	149650	184	45000	100	114220	100	1	177784107	276099	13.13	0.80	12	0.49	11824.00	193323.00	171700	20240219	-9.55	99300	20230726	56.39	171700	-9.55	20240219	115400	34.58	20240118	171700	-9.55	20240219	101800	52.55	20230818	0.06	N	028260	100	183 억		47783567	N	N	790	N	00	N
3	20240731	150408	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	154800	4500	2	2.99	102821901900	662478	240.07	151100	157600	149500	195300	105300	150300	155208.05	26.88	0	100318	153166	151732	150366	148932	147566	152450	149650	184	45000	100	114220	100	1	177784107	275210	13.09	0.80	12	0.37	11824.00	193323.00	171700	20240219	-9.84	99300	20230726	55.89	171700	-9.84	20240219	115400	34.14	20240118	171700	-9.84	20240219	101800	52.06	20230818	0.06	N	028260	100	183 억		47783567	N	N	1086	N	00	N
4	20240731	140411	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	154800	4500	2	2.99	91327074300	588144	213.13	151100	157600	149500	195300	105300	150300	155280.15	26.88	0	105987	153166	151732	150366	148932	147566	152450	149650	184	45000	100	114220	100	1	177784107	275210	13.09	0.80	12	0.33	11824.00	193323.00	171700	20240219	-9.84	99300	20230726	55.89	171700	-9.84	20240219	115400	34.14	20240118	171700	-9.84	20240219	101800	52.06	20230818	0.06	N	028260	100	183 억		47783567	N	N	1086	N	00	N
5	20240731	130410	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	155800	5500	2	3.66	80281762500	516965	187.34	151100	157600	149500	195300	105300	150300	155294.42	26.88	0	104718	153166	151732	150366	148932	147566	152450	149650	184	45000	100	114220	100	1	177784107	276988	13.18	0.81	12	0.29	11824.00	193323.00	171700	20240219	-9.26	99300	20230726	56.90	171700	-9.26	20240219	115400	35.01	20240118	171700	-9.26	20240219	101800	53.05	20230818	0.06	N	028260	100	183 억		47783567	N	N	1086	N	00	N
6	20240731	120412	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	157400	7100	2	4.72	72397359900	466653	169.11	151100	157600	149500	195300	105300	150300	155141.77	26.88	0	99825	153166	151732	150366	148932	147566	152450	149650	184	45000	100	114220	100	1	177784107	279832	13.31	0.81	12	0.26	11824.00	193323.00	171700	20240219	-8.33	99300	20230726	58.51	171700	-8.33	20240219	115400	36.40	20240118	171700	-8.33	20240219	101800	54.62	20230818	0.06	N	028260	100	183 억		47783567	N	N	1086	N	00	N
7	20240731	110409	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	155300	5000	2	3.33	45379305200	293838	106.48	151100	155800	149500	195300	105300	150300	154436.52	26.88	0	45427	153166	151732	150366	148932	147566	152450	149650	184	45000	100	114220	100	1	177784107	276099	13.13	0.80	12	0.17	11824.00	193323.00	171700	20240219	-9.55	99300	20230726	56.39	171700	-9.55	20240219	115400	34.58	20240118	171700	-9.55	20240219	101800	52.55	20230818	0.06	N	028260	100	183 억		47783567	N	N	1086	N	00	N
8	20240731	100409	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	153600	3300	2	2.20	27131273300	176087	63.81	151100	155800	149500	195300	105300	150300	154078.86	26.88	0	31869	153166	151732	150366	148932	147566	152450	149650	184	45000	100	114220	100	1	177784107	273076	12.99	0.79	12	0.10	11824.00	193323.00	171700	20240219	-10.54	99300	20230726	54.68	171700	-10.54	20240219	115400	33.10	20240118	171700	-10.54	20240219	101800	50.88	20230818	0.06	N	028260	100	183 억		47783567	N	N	1086	N	00	N
9	20240731	090404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149700	-600	5	-0.40	1265782700	8414	3.05	151100	151500	149500	195300	105300	150300	150437.74	26.88	0	-1728	153166	151732	150366	148932	147566	152450	149650	184	45000	100	114220	100	1	177784107	266143	12.66	0.77	12	0.00	11824.00	193323.00	171700	20240219	-12.81	99300	20230726	50.76	171700	-12.81	20240219	115400	29.72	20240118	171700	-12.81	20240219	101800	47.05	20230818	0.06	N	028260	100	183 억		47783567	N	N	1086	N	00	N
10	20240730	160358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	150300	-1700	5	-1.12	31408729700	208947	65.72	150000	151800	149000	197600	106400	152000	150319.05	26.88	0	-47606	158533	155266	151933	148666	145333	156900	150300	184	45600	100	115520	100	1	177784107	267210	12.71	0.78	12	0.12	11824.00	193323.00	171700	20240219	-12.46	99300	20230726	51.36	171700	-12.46	20240219	115400	30.24	20240118	171700	-12.46	20240219	101800	47.64	20230818	0.07	N	028260	100	183 억		47792498	N	N	1086	N	00	N
11	20240730	150405	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	150700	-1300	5	-0.86	27392791100	182240	57.32	150000	151800	149000	197600	106400	152000	150311.53	26.88	0	-43518	158533	155266	151933	148666	145333	156900	150300	184	45600	100	115520	100	1	177784107	267921	12.75	0.78	12	0.10	11824.00	193323.00	171700	20240219	-12.23	99300	20230726	51.76	171700	-12.23	20240219	115400	30.59	20240118	171700	-12.23	20240219	101800	48.04	20230818	0.07	N	028260	100	183 억		47792498	N	N	200	N	00	N
12	20240730	140359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	150900	-1100	5	-0.72	24002920700	159739	50.24	150000	151800	149000	197600	106400	152000	150263.25	26.88	0	-37220	158533	155266	151933	148666	145333	156900	150300	184	45600	100	115520	100	1	177784107	268276	12.76	0.78	12	0.09	11824.00	193323.00	171700	20240219	-12.11	99300	20230726	51.96	171700	-12.11	20240219	115400	30.76	20240118	171700	-12.11	20240219	101800	48.23	20230818	0.07	N	028260	100	183 억		47792498	N	N	200	N	00	N
13	20240730	130404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	151000	-1000	5	-0.66	21575304700	143644	45.18	150000	151800	149000	197600	106400	152000	150199.69	26.88	0	-32822	158533	155266	151933	148666	145333	156900	150300	184	45600	100	115520	100	1	177784107	268454	12.77	0.78	12	0.08	11824.00	193323.00	171700	20240219	-12.06	99300	20230726	52.06	171700	-12.06	20240219	115400	30.85	20240118	171700	-12.06	20240219	101800	48.33	20230818	0.07	N	028260	100	183 억		47792498	N	N	200	N	00	N
14	20240730	120402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	151100	-900	5	-0.59	19222505500	128072	40.28	150000	151800	149000	197600	106400	152000	150091.23	26.88	0	-32767	158533	155266	151933	148666	145333	156900	150300	184	45600	100	115520	100	1	177784107	268632	12.78	0.78	12	0.07	11824.00	193323.00	171700	20240219	-12.00	99300	20230726	52.17	171700	-12.00	20240219	115400	30.94	20240118	171700	-12.00	20240219	101800	48.43	20230818	0.07	N	028260	100	183 억		47792498	N	N	200	N	00	N
15	20240730	110405	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149900	-2100	5	-1.38	15945065400	106215	33.41	150000	151800	149000	197600	106400	152000	150120.46	26.88	0	-28869	158533	155266	151933	148666	145333	156900	150300	184	45600	100	115520	100	1	177784107	266498	12.68	0.78	12	0.06	11824.00	193323.00	171700	20240219	-12.70	99300	20230726	50.96	171700	-12.70	20240219	115400	29.90	20240118	171700	-12.70	20240219	101800	47.25	20230818	0.07	N	028260	100	183 억		47792498	N	N	200	N	00	N
16	20240730	100405	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	150700	-1300	5	-0.86	11186933800	74634	23.48	150000	151500	149000	197600	106400	152000	149890.27	26.88	0	-17248	158533	155266	151933	148666	145333	156900	150300	184	45600	100	115520	100	1	177784107	267921	12.75	0.78	12	0.04	11824.00	193323.00	171700	20240219	-12.23	99300	20230726	51.76	171700	-12.23	20240219	115400	30.59	20240118	171700	-12.23	20240219	101800	48.04	20230818	0.07	N	028260	100	183 억		47792498	N	N	200	N	00	N
17	20240730	090406	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	150000	-2000	5	-1.32	2794765500	18670	5.87	150000	150500	149100	197600	106400	152000	149691.49	26.88	0	-5314	158533	155266	151933	148666	145333	156900	150300	184	45600	100	115520	100	1	177784107	266676	12.69	0.78	12	0.01	11824.00	193323.00	171700	20240219	-12.64	99300	20230726	51.06	171700	-12.64	20240219	115400	29.98	20240118	171700	-12.64	20240219	101800	47.35	20230818	0.07	N	028260	100	183 억		47792498	N	N	200	N	00	N
18	20240729	160400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152000	4200	2	2.84	48628415900	317244	112.09	148600	155200	148600	192100	103500	147800	153286.13	26.85	0	36753	155000	151400	148900	145300	142800	153200	147100	184	44300	100	112320	100	1	177784107	270232	12.86	0.79	12	0.18	11824.00	193323.00	171700	20240219	-11.47	99300	20230726	53.07	171700	-11.47	20240219	115400	31.72	20240118	171700	-11.47	20240219	101800	49.31	20230818	0.07	N	028260	100	183 억		47727046	N	N	200	N	00	N
19	20240729	150402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152000	4200	2	2.84	42128082400	274480	96.98	148600	155200	148600	192100	103500	147800	153483.25	26.85	0	46783	155000	151400	148900	145300	142800	153200	147100	184	44300	100	112320	100	1	177784107	270232	12.86	0.79	12	0.15	11824.00	193323.00	171700	20240219	-11.47	99300	20230726	53.07	171700	-11.47	20240219	115400	31.72	20240118	171700	-11.47	20240219	101800	49.31	20230818	0.07	N	028260	100	183 억		47727046	N	N	809	N	00	N
20	20240729	140406	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152600	4800	2	3.25	38504623700	250672	88.57	148600	155200	148600	192100	103500	147800	153605.60	26.85	0	52707	155000	151400	148900	145300	142800	153200	147100	184	44300	100	112320	100	1	177784107	271299	12.91	0.79	12	0.14	11824.00	193323.00	171700	20240219	-11.12	99300	20230726	53.68	171700	-11.12	20240219	115400	32.24	20240118	171700	-11.12	20240219	101800	49.90	20230818	0.07	N	028260	100	183 억		47727046	N	N	809	N	00	N
21	20240729	130409	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	153300	5500	2	3.72	35724699600	232477	82.14	148600	155200	148600	192100	103500	147800	153669.82	26.85	0	60606	155000	151400	148900	145300	142800	153200	147100	184	44300	100	112320	100	1	177784107	272543	12.97	0.79	12	0.13	11824.00	193323.00	171700	20240219	-10.72	99300	20230726	54.38	171700	-10.72	20240219	115400	32.84	20240118	171700	-10.72	20240219	101800	50.59	20230818	0.07	N	028260	100	183 억		47727046	N	N	809	N	00	N
22	20240729	120402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	153500	5700	2	3.86	34102918400	221904	78.40	148600	155200	148600	192100	103500	147800	153683.21	26.85	0	62751	155000	151400	148900	145300	142800	153200	147100	184	44300	100	112320	100	1	177784107	272899	12.98	0.79	12	0.12	11824.00	193323.00	171700	20240219	-10.60	99300	20230726	54.58	171700	-10.60	20240219	115400	33.02	20240118	171700	-10.60	20240219	101800	50.79	20230818	0.07	N	028260	100	183 억		47727046	N	N	809	N	00	N
23	20240729	110404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	153500	5700	2	3.86	31776583700	206742	73.05	148600	155200	148600	192100	103500	147800	153701.64	26.85	0	63470	155000	151400	148900	145300	142800	153200	147100	184	44300	100	112320	100	1	177784107	272899	12.98	0.79	12	0.12	11824.00	193323.00	171700	20240219	-10.60	99300	20230726	54.58	171700	-10.60	20240219	115400	33.02	20240118	171700	-10.60	20240219	101800	50.79	20230818	0.07	N	028260	100	183 억		47727046	N	N	809	N	00	N
24	20240729	100403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	154400	6600	2	4.47	21169638400	138111	48.80	148600	154900	148600	192100	103500	147800	153279.89	26.85	0	43086	155000	151400	148900	145300	142800	153200	147100	184	44300	100	112320	100	1	177784107	274499	13.06	0.80	12	0.08	11824.00	193323.00	171700	20240219	-10.08	99300	20230726	55.49	171700	-10.08	20240219	115400	33.80	20240118	171700	-10.08	20240219	101800	51.67	20230818	0.07	N	028260	100	183 억		47727046	N	N	809	N	00	N
25	20240729	090400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	150700	2900	2	1.96	2038362000	13527	4.78	148600	151700	148600	192100	103500	147800	150688.40	26.85	0	3747	155000	151400	148900	145300	142800	153200	147100	184	44300	100	112320	100	1	177784107	267921	12.75	0.78	12	0.01	11824.00	193323.00	171700	20240219	-12.23	99300	20230726	51.76	171700	-12.23	20240219	115400	30.59	20240118	171700	-12.23	20240219	101800	48.04	20230818	0.07	N	028260	100	183 억		47727046	N	N	809	N	00	N
26	20240726	160355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147800	1300	2	0.89	39996776000	267933	154.72	147600	152500	146400	190400	102600	146500	149279.67	26.84	0	9552	149833	148166	147033	145366	144233	147600	144800	184	43900	100	111340	100	1	177784107	262765	12.50	0.76	12	0.15	11824.00	193323.00	171700	20240219	-13.92	99300	20230726	48.84	171700	-13.92	20240219	115400	28.08	20240118	171700	-13.92	20240219	99300	48.84	20230726	0.07	N	028260	100	183 억		47722736	N	N	765	N	00	N
27	20240726	150358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148300	1800	2	1.23	33009783300	220698	127.44	147600	152500	146400	190400	102600	146500	149569.99	26.84	0	2257	149833	148166	147033	145366	144233	147600	144800	184	43900	100	111340	100	1	177784107	263654	12.54	0.77	12	0.12	11824.00	193323.00	171700	20240219	-13.63	99300	20230726	49.35	171700	-13.63	20240219	115400	28.51	20240118	171700	-13.63	20240219	99300	49.35	20230726	0.07	N	028260	100	183 억		47722736	N	N	2162	N	00	N
28	20240726	140400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149100	2600	2	1.77	28467017500	190192	109.82	147600	152500	146400	190400	102600	146500	149675.24	26.84	0	5677	149833	148166	147033	145366	144233	147600	144800	184	43900	100	111340	100	1	177784107	265076	12.61	0.77	12	0.11	11824.00	193323.00	171700	20240219	-13.16	99300	20230726	50.15	171700	-13.16	20240219	115400	29.20	20240118	171700	-13.16	20240219	99300	50.15	20230726	0.07	N	028260	100	183 억		47722736	N	N	2162	N	00	N
29	20240726	130359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149000	2500	2	1.71	25055161900	167348	96.63	147600	152500	146400	190400	102600	146500	149719.02	26.84	0	7913	149833	148166	147033	145366	144233	147600	144800	184	43900	100	111340	100	1	177784107	264898	12.60	0.77	12	0.09	11824.00	193323.00	171700	20240219	-13.22	99300	20230726	50.05	171700	-13.22	20240219	115400	29.12	20240118	171700	-13.22	20240219	99300	50.05	20230726	0.07	N	028260	100	183 억		47722736	N	N	2162	N	00	N
30	20240726	120402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148700	2200	2	1.50	22736080100	151773	87.64	147600	152500	146400	190400	102600	146500	149803.30	26.84	0	10764	149833	148166	147033	145366	144233	147600	144800	184	43900	100	111340	100	1	177784107	264365	12.58	0.77	12	0.09	11824.00	193323.00	171700	20240219	-13.40	99300	20230726	49.75	171700	-13.40	20240219	115400	28.86	20240118	171700	-13.40	20240219	99300	49.75	20230726	0.07	N	028260	100	183 억		47722736	N	N	2162	N	00	N
31	20240726	110400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149700	3200	2	2.18	20521363300	136900	79.05	147600	152500	146400	190400	102600	146500	149900.51	26.84	0	15738	149833	148166	147033	145366	144233	147600	144800	184	43900	100	111340	100	1	177784107	266143	12.66	0.77	12	0.08	11824.00	193323.00	171700	20240219	-12.81	99300	20230726	50.76	171700	-12.81	20240219	115400	29.72	20240118	171700	-12.81	20240219	99300	50.76	20230726	0.07	N	028260	100	183 억		47722736	N	N	2162	N	00	N
32	20240726	100400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149300	2800	2	1.91	8242968300	55536	32.07	147600	149400	146400	190400	102600	146500	148425.85	26.84	0	2565	149833	148166	147033	145366	144233	147600	144800	184	43900	100	111340	100	1	177784107	265432	12.63	0.77	12	0.03	11824.00	193323.00	171700	20240219	-13.05	99300	20230726	50.35	171700	-13.05	20240219	115400	29.38	20240118	171700	-13.05	20240219	99300	50.35	20230726	0.07	N	028260	100	183 억		47722736	N	N	2162	N	00	N
33	20240726	090359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148200	1700	2	1.16	1417165800	9623	5.56	147600	148400	146400	190400	102600	146500	147269.01	26.84	0	2568	149833	148166	147033	145366	144233	147600	144800	184	43900	100	111340	100	1	177784107	263476	12.53	0.77	12	0.01	11824.00	193323.00	171700	20240219	-13.69	99300	20230726	49.24	171700	-13.69	20240219	115400	28.42	20240118	171700	-13.69	20240219	99300	49.24	20230726	0.07	N	028260	100	183 억		47722736	N	N	2162	N	00	N
34	20240725	160358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	146500	-1400	5	-0.95	23157997300	157770	132.24	147800	148700	145900	192200	103600	147900	146783.97	26.83	0	40086	150366	149132	147766	146532	145166	149750	147150	184	44300	100	112400	100	1	177784107	260454	12.39	0.76	12	0.09	11824.00	193323.00	171700	20240219	-14.68	99300	20230726	47.53	171700	-14.68	20240219	115400	26.95	20240118	171700	-14.68	20240219	99300	47.53	20230726	0.06	N	028260	100	183 억		47697426	N	N	2162	N	00	N
35	20240725	150404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	146300	-1600	5	-1.08	18957847300	129090	108.20	147800	148700	145900	192200	103600	147900	146857.60	26.83	0	36045	150366	149132	147766	146532	145166	149750	147150	184	44300	100	112400	100	1	177784107	260098	12.37	0.76	12	0.07	11824.00	193323.00	171700	20240219	-14.79	99300	20230726	47.33	171700	-14.79	20240219	115400	26.78	20240118	171700	-14.79	20240219	99300	47.33	20230726	0.06	N	028260	100	183 억		47697426	N	N	190	N	00	N
36	20240725	140402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	146700	-1200	5	-0.81	16586942100	112914	94.64	147800	148700	145900	192200	103600	147900	146898.90	26.83	0	28007	150366	149132	147766	146532	145166	149750	147150	184	44300	100	112400	100	1	177784107	260809	12.41	0.76	12	0.06	11824.00	193323.00	171700	20240219	-14.56	99300	20230726	47.73	171700	-14.56	20240219	115400	27.12	20240118	171700	-14.56	20240219	99300	47.73	20230726	0.06	N	028260	100	183 억		47697426	N	N	190	N	00	N
37	20240725	130401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	146600	-1300	5	-0.88	13479069800	91663	76.83	147800	148700	146100	192200	103600	147900	147050.28	26.83	0	25870	150366	149132	147766	146532	145166	149750	147150	184	44300	100	112400	100	1	177784107	260632	12.40	0.76	12	0.05	11824.00	193323.00	171700	20240219	-14.62	99300	20230726	47.63	171700	-14.62	20240219	115400	27.04	20240118	171700	-14.62	20240219	99300	47.63	20230726	0.06	N	028260	100	183 억		47697426	N	N	190	N	00	N
38	20240725	120401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	146600	-1300	5	-0.88	12069009900	82045	68.77	147800	148700	146100	192200	103600	147900	147102.32	26.83	0	22331	150366	149132	147766	146532	145166	149750	147150	184	44300	100	112400	100	1	177784107	260632	12.40	0.76	12	0.05	11824.00	193323.00	171700	20240219	-14.62	99300	20230726	47.63	171700	-14.62	20240219	115400	27.04	20240118	171700	-14.62	20240219	99300	47.63	20230726	0.06	N	028260	100	183 억		47697426	N	N	190	N	00	N
39	20240725	110358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	146800	-1100	5	-0.74	10141313100	68892	57.74	147800	148700	146100	192200	103600	147900	147205.96	26.83	0	19769	150366	149132	147766	146532	145166	149750	147150	184	44300	100	112400	100	1	177784107	260987	12.42	0.76	12	0.04	11824.00	193323.00	171700	20240219	-14.50	99300	20230726	47.83	171700	-14.50	20240219	115400	27.21	20240118	171700	-14.50	20240219	99300	47.83	20230726	0.06	N	028260	100	183 억		47697426	N	N	190	N	00	N
40	20240725	100359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	146600	-1300	5	-0.88	7347738300	49821	41.76	147800	148700	146200	192200	103600	147900	147482.75	26.83	0	13086	150366	149132	147766	146532	145166	149750	147150	184	44300	100	112400	100	1	177784107	260632	12.40	0.76	12	0.03	11824.00	193323.00	171700	20240219	-14.62	99300	20230726	47.63	171700	-14.62	20240219	115400	27.04	20240118	171700	-14.62	20240219	99300	47.63	20230726	0.06	N	028260	100	183 억		47697426	N	N	190	N	00	N
41	20240725	090359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147600	-300	5	-0.20	2045980500	13848	11.61	147800	147900	147100	192200	103600	147900	147745.56	26.83	0	5117	150366	149132	147766	146532	145166	149750	147150	184	44300	100	112400	100	1	177784107	262409	12.48	0.76	12	0.01	11824.00	193323.00	171700	20240219	-14.04	99300	20230726	48.64	171700	-14.04	20240219	115400	27.90	20240118	171700	-14.04	20240219	99300	48.64	20230726	0.06	N	028260	100	183 억		47697426	N	N	190	N	00	N
42	20240724	160355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147900	100	2	0.07	16513275200	111629	51.85	146400	149000	146400	192100	103500	147800	147930.00	26.83	0	-6906	155000	151400	149600	146000	144200	150500	145100	184	44300	100	112320	100	1	177784107	262943	12.51	0.77	12	0.06	11824.00	193323.00	171700	20240219	-13.86	99300	20230726	48.94	171700	-13.86	20240219	115400	28.16	20240118	171700	-13.86	20240219	99300	48.94	20230726	0.07	N	028260	100	183 억		47697679	N	N	190	N	00	N
43	20240724	150401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148300	500	2	0.34	14238704700	96250	44.71	146400	149000	146400	192100	103500	147800	147934.60	26.83	0	-10673	155000	151400	149600	146000	144200	150500	145100	184	44300	100	112320	100	1	177784107	263654	12.54	0.77	12	0.05	11824.00	193323.00	171700	20240219	-13.63	99300	20230726	49.35	171700	-13.63	20240219	115400	28.51	20240118	171700	-13.63	20240219	99300	49.35	20230726	0.07	N	028260	100	183 억		47697679	N	N	158	N	00	N
44	20240724	140357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147900	100	2	0.07	10753148800	72760	33.80	146400	149000	146400	192100	103500	147800	147789.29	26.83	0	-4864	155000	151400	149600	146000	144200	150500	145100	184	44300	100	112320	100	1	177784107	262943	12.51	0.77	12	0.04	11824.00	193323.00	171700	20240219	-13.86	99300	20230726	48.94	171700	-13.86	20240219	115400	28.16	20240118	171700	-13.86	20240219	99300	48.94	20230726	0.07	N	028260	100	183 억		47697679	N	N	158	N	00	N
45	20240724	130400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147500	-300	5	-0.20	8771615700	59311	27.55	146400	149000	146400	192100	103500	147800	147891.89	26.83	0	-3300	155000	151400	149600	146000	144200	150500	145100	184	44300	100	112320	100	1	177784107	262232	12.47	0.76	12	0.03	11824.00	193323.00	171700	20240219	-14.09	99300	20230726	48.54	171700	-14.09	20240219	115400	27.82	20240118	171700	-14.09	20240219	99300	48.54	20230726	0.07	N	028260	100	183 억		47697679	N	N	158	N	00	N
46	20240724	120403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147500	-300	5	-0.20	7930682000	53611	24.90	146400	149000	146400	192100	103500	147800	147930.14	26.83	0	-2258	155000	151400	149600	146000	144200	150500	145100	184	44300	100	112320	100	1	177784107	262232	12.47	0.76	12	0.03	11824.00	193323.00	171700	20240219	-14.09	99300	20230726	48.54	171700	-14.09	20240219	115400	27.82	20240118	171700	-14.09	20240219	99300	48.54	20230726	0.07	N	028260	100	183 억		47697679	N	N	158	N	00	N
47	20240724	110400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147500	-300	5	-0.20	6740245800	45537	21.15	146400	149000	146400	192100	103500	147800	148016.92	26.83	0	-1267	155000	151400	149600	146000	144200	150500	145100	184	44300	100	112320	100	1	177784107	262232	12.47	0.76	12	0.03	11824.00	193323.00	171700	20240219	-14.09	99300	20230726	48.54	171700	-14.09	20240219	115400	27.82	20240118	171700	-14.09	20240219	99300	48.54	20230726	0.07	N	028260	100	183 억		47697679	N	N	158	N	00	N
48	20240724	100401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148700	900	2	0.61	4481053800	30243	14.05	146400	149000	146400	192100	103500	147800	148168.35	26.83	0	2121	155000	151400	149600	146000	144200	150500	145100	184	44300	100	112320	100	1	177784107	264365	12.58	0.77	12	0.02	11824.00	193323.00	171700	20240219	-13.40	99300	20230726	49.75	171700	-13.40	20240219	115400	28.86	20240118	171700	-13.40	20240219	99300	49.75	20230726	0.07	N	028260	100	183 억		47697679	N	N	158	N	00	N
49	20240724	090359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148000	200	2	0.14	921790300	6262	2.91	146400	148400	146400	192100	103500	147800	147203.44	26.83	0	-829	155000	151400	149600	146000	144200	150500	145100	184	44300	100	112320	100	1	177784107	263120	12.52	0.77	12	0.00	11824.00	193323.00	171700	20240219	-13.80	99300	20230726	49.04	171700	-13.80	20240219	115400	28.25	20240118	171700	-13.80	20240219	99300	49.04	20230726	0.07	N	028260	100	183 억		47697679	N	N	158	N	00	N
50	20240723	160353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147800	-1600	5	-1.07	31987303400	213632	121.69	149500	153200	147800	194200	104600	149400	149736.95	26.82	0	-8899	152466	150932	148466	146932	144466	151700	147700	184	44800	100	113540	100	1	177784107	262765	12.50	0.76	12	0.12	11824.00	193323.00	171700	20240219	-13.92	99300	20230726	48.84	171700	-13.92	20240219	115400	28.08	20240118	171700	-13.92	20240219	99300	48.84	20230726	0.07	N	028260	100	183 억		47687635	N	N	158	N	00	N
51	20240723	150404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148800	-600	5	-0.40	24720592400	164522	93.72	149500	153200	148500	194200	104600	149400	150257.06	26.82	0	-3129	152466	150932	148466	146932	144466	151700	147700	184	44800	100	113540	100	1	177784107	264543	12.58	0.77	12	0.09	11824.00	193323.00	171700	20240219	-13.34	99300	20230726	49.85	171700	-13.34	20240219	115400	28.94	20240118	171700	-13.34	20240219	99300	49.85	20230726	0.07	N	028260	100	183 억		47687635	N	N	146	N	00	N
52	20240723	140357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148900	-500	5	-0.33	21519003200	143004	81.46	149500	153200	148500	194200	104600	149400	150478.33	26.82	0	374	152466	150932	148466	146932	144466	151700	147700	184	44800	100	113540	100	1	177784107	264721	12.59	0.77	12	0.08	11824.00	193323.00	171700	20240219	-13.28	99300	20230726	49.95	171700	-13.28	20240219	115400	29.03	20240118	171700	-13.28	20240219	99300	49.95	20230726	0.07	N	028260	100	183 억		47687635	N	N	146	N	00	N
53	20240723	130354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149800	400	2	0.27	16678551000	110544	62.97	149500	153200	149500	194200	104600	149400	150877.04	26.82	0	4718	152466	150932	148466	146932	144466	151700	147700	184	44800	100	113540	100	1	177784107	266321	12.67	0.77	12	0.06	11824.00	193323.00	171700	20240219	-12.75	99300	20230726	50.86	171700	-12.75	20240219	115400	29.81	20240118	171700	-12.75	20240219	99300	50.86	20230726	0.07	N	028260	100	183 억		47687635	N	N	146	N	00	N
54	20240723	120358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	150400	1000	2	0.67	14325583900	94852	54.03	149500	153200	149500	194200	104600	149400	151030.91	26.82	0	8668	152466	150932	148466	146932	144466	151700	147700	184	44800	100	113540	100	1	177784107	267387	12.72	0.78	12	0.05	11824.00	193323.00	171700	20240219	-12.41	99300	20230726	51.46	171700	-12.41	20240219	115400	30.33	20240118	171700	-12.41	20240219	99300	51.46	20230726	0.07	N	028260	100	183 억		47687635	N	N	146	N	00	N
55	20240723	110358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149900	500	2	0.33	11676708300	77188	43.97	149500	153200	149500	194200	104600	149400	151276.21	26.82	0	8921	152466	150932	148466	146932	144466	151700	147700	184	44800	100	113540	100	1	177784107	266498	12.68	0.78	12	0.04	11824.00	193323.00	171700	20240219	-12.70	99300	20230726	50.96	171700	-12.70	20240219	115400	29.90	20240118	171700	-12.70	20240219	99300	50.96	20230726	0.07	N	028260	100	183 억		47687635	N	N	146	N	00	N
56	20240723	100357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	150400	1000	2	0.67	9471384700	62522	35.61	149500	153200	149500	194200	104600	149400	151488.83	26.82	0	9886	152466	150932	148466	146932	144466	151700	147700	184	44800	100	113540	100	1	177784107	267387	12.72	0.78	12	0.04	11824.00	193323.00	171700	20240219	-12.41	99300	20230726	51.46	171700	-12.41	20240219	115400	30.33	20240118	171700	-12.41	20240219	99300	51.46	20230726	0.07	N	028260	100	183 억		47687635	N	N	146	N	00	N
57	20240723	090358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	151200	1800	2	1.20	1176476500	7817	4.45	149500	151400	149500	194200	104600	149400	150502.30	26.82	0	625	152466	150932	148466	146932	144466	151700	147700	184	44800	100	113540	100	1	177784107	268810	12.79	0.78	12	0.00	11824.00	193323.00	171700	20240219	-11.94	99300	20230726	52.27	171700	-11.94	20240219	115400	31.02	20240118	171700	-11.94	20240219	99300	52.27	20230726	0.07	N	028260	100	183 억		47687635	N	N	146	N	00	N
58	20240722	160353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149400	1900	2	1.29	25989236000	175355	100.39	147500	150000	146000	191700	103300	147500	148208.52	26.80	0	16476	149566	148532	147366	146332	145166	147950	145750	184	44200	100	112100	100	1	177784107	265609	12.64	0.77	12	0.10	11824.00	193323.00	171700	20240219	-12.99	99300	20230726	50.45	171700	-12.99	20240219	115400	29.46	20240118	171700	-12.99	20240219	99300	50.45	20230726	0.07	N	028260	100	183 억		47652740	N	N	146	N	00	N
59	20240722	150357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149500	2000	2	1.36	21838155700	147595	84.50	147500	149700	146000	191700	103300	147500	147960.00	26.80	0	14805	149566	148532	147366	146332	145166	147950	145750	184	44200	100	112100	100	1	177784107	265787	12.64	0.77	12	0.08	11824.00	193323.00	171700	20240219	-12.93	99300	20230726	50.55	171700	-12.93	20240219	115400	29.55	20240118	171700	-12.93	20240219	99300	50.55	20230726	0.07	N	028260	100	183 억		47652740	N	N	556	N	00	N
60	20240722	140358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149300	1800	2	1.22	17656748300	119557	68.45	147500	149400	146000	191700	103300	147500	147684.77	26.80	0	10813	149566	148532	147366	146332	145166	147950	145750	184	44200	100	112100	100	1	177784107	265432	12.63	0.77	12	0.07	11824.00	193323.00	171700	20240219	-13.05	99300	20230726	50.35	171700	-13.05	20240219	115400	29.38	20240118	171700	-13.05	20240219	99300	50.35	20230726	0.07	N	028260	100	183 억		47652740	N	N	556	N	00	N
61	20240722	130355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147400	-100	5	-0.07	12532389400	85079	48.71	147500	148500	146000	191700	103300	147500	147302.97	26.80	0	-864	149566	148532	147366	146332	145166	147950	145750	184	44200	100	112100	100	1	177784107	262054	12.47	0.76	12	0.05	11824.00	193323.00	171700	20240219	-14.15	99300	20230726	48.44	171700	-14.15	20240219	115400	27.73	20240118	171700	-14.15	20240219	99300	48.44	20230726	0.07	N	028260	100	183 억		47652740	N	N	556	N	00	N
62	20240722	120355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147500	0	3	0.00	10655246300	72359	41.43	147500	148500	146000	191700	103300	147500	147255.30	26.80	0	-2013	149566	148532	147366	146332	145166	147950	145750	184	44200	100	112100	100	1	177784107	262232	12.47	0.76	12	0.04	11824.00	193323.00	171700	20240219	-14.09	99300	20230726	48.54	171700	-14.09	20240219	115400	27.82	20240118	171700	-14.09	20240219	99300	48.54	20230726	0.07	N	028260	100	183 억		47652740	N	N	556	N	00	N
63	20240722	110357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147200	-300	5	-0.20	8977184900	60960	34.90	147500	148500	146000	191700	103300	147500	147263.53	26.80	0	-1461	149566	148532	147366	146332	145166	147950	145750	184	44200	100	112100	100	1	177784107	261698	12.45	0.76	12	0.03	11824.00	193323.00	171700	20240219	-14.27	99300	20230726	48.24	171700	-14.27	20240219	115400	27.56	20240118	171700	-14.27	20240219	99300	48.24	20230726	0.07	N	028260	100	183 억		47652740	N	N	556	N	00	N
64	20240722	100355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147400	-100	5	-0.07	5159094000	35119	20.11	147500	147700	146000	191700	103300	147500	146903.21	26.80	0	2062	149566	148532	147366	146332	145166	147950	145750	184	44200	100	112100	100	1	177784107	262054	12.47	0.76	12	0.02	11824.00	193323.00	171700	20240219	-14.15	99300	20230726	48.44	171700	-14.15	20240219	115400	27.73	20240118	171700	-14.15	20240219	99300	48.44	20230726	0.07	N	028260	100	183 억		47652740	N	N	556	N	00	N
65	20240722	090354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	146600	-900	5	-0.61	948120900	6446	3.69	147500	147600	146500	191700	103300	147500	147086.70	26.80	0	175	149566	148532	147366	146332	145166	147950	145750	184	44200	100	112100	100	1	177784107	260632	12.40	0.76	12	0.00	11824.00	193323.00	171700	20240219	-14.62	99300	20230726	47.63	171700	-14.62	20240219	115400	27.04	20240118	171700	-14.62	20240219	99300	47.63	20230726	0.07	N	028260	100	183 억		47652740	N	N	556	N	00	N
66	20240719	160349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147500	-1800	5	-1.21	25691537200	174552	79.78	147600	148400	146200	194000	104600	149300	147185.35	26.80	0	-7522	156500	152900	149900	146300	143300	151400	144800	184	44700	100	113460	100	1	177784107	262232	12.47	0.76	12	0.10	11824.00	193323.00	171700	20240219	-14.09	99300	20230726	48.54	171700	-14.09	20240219	115400	27.82	20240118	171700	-14.09	20240219	99300	48.54	20230726	0.07	N	028260	100	183 억		47653011	N	N	556	N	00	N
67	20240719	150351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147500	-1800	5	-1.21	20670718500	140525	64.22	147600	148400	146200	194000	104600	149300	147096.30	26.80	0	-10132	156500	152900	149900	146300	143300	151400	144800	184	44700	100	113460	100	1	177784107	262232	12.47	0.76	12	0.08	11824.00	193323.00	171700	20240219	-14.09	99300	20230726	48.54	171700	-14.09	20240219	115400	27.82	20240118	171700	-14.09	20240219	99300	48.54	20230726	0.07	N	028260	100	183 억		47653011	N	N	1074	N	00	N
68	20240719	140354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147400	-1900	5	-1.27	16829375800	114412	52.29	147600	148400	146200	194000	104600	149300	147094.40	26.80	0	-14048	156500	152900	149900	146300	143300	151400	144800	184	44700	100	113460	100	1	177784107	262054	12.47	0.76	12	0.06	11824.00	193323.00	171700	20240219	-14.15	99300	20230726	48.44	171700	-14.15	20240219	115400	27.73	20240118	171700	-14.15	20240219	99300	48.44	20230726	0.07	N	028260	100	183 억		47653011	N	N	1074	N	00	N
69	20240719	130348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	146700	-2600	5	-1.74	14945354700	101596	46.43	147600	148400	146200	194000	104600	149300	147105.63	26.80	0	-14258	156500	152900	149900	146300	143300	151400	144800	184	44700	100	113460	100	1	177784107	260809	12.41	0.76	12	0.06	11824.00	193323.00	171700	20240219	-14.56	99300	20230726	47.73	171700	-14.56	20240219	115400	27.12	20240118	171700	-14.56	20240219	99300	47.73	20230726	0.07	N	028260	100	183 억		47653011	N	N	1074	N	00	N
70	20240719	120348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147100	-2200	5	-1.47	13091288100	88968	40.66	147600	148400	146200	194000	104600	149300	147145.91	26.80	0	-12231	156500	152900	149900	146300	143300	151400	144800	184	44700	100	113460	100	1	177784107	261520	12.44	0.76	12	0.05	11824.00	193323.00	171700	20240219	-14.33	99300	20230726	48.14	171700	-14.33	20240219	115400	27.47	20240118	171700	-14.33	20240219	99300	48.14	20230726	0.07	N	028260	100	183 억		47653011	N	N	1074	N	00	N
71	20240719	110351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147100	-2200	5	-1.47	11690150800	79444	36.31	147600	148400	146200	194000	104600	149300	147149.44	26.80	0	-12469	156500	152900	149900	146300	143300	151400	144800	184	44700	100	113460	100	1	177784107	261520	12.44	0.76	12	0.04	11824.00	193323.00	171700	20240219	-14.33	99300	20230726	48.14	171700	-14.33	20240219	115400	27.47	20240118	171700	-14.33	20240219	99300	48.14	20230726	0.07	N	028260	100	183 억		47653011	N	N	1074	N	00	N
72	20240719	100323	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	146900	-2400	5	-1.61	9181913800	62408	28.52	147600	148400	146200	194000	104600	149300	147127.02	26.80	0	-12545	156500	152900	149900	146300	143300	151400	144800	184	44700	100	113460	100	1	177784107	261165	12.42	0.76	12	0.04	11824.00	193323.00	171700	20240219	-14.44	99300	20230726	47.94	171700	-14.44	20240219	115400	27.30	20240118	171700	-14.44	20240219	99300	47.94	20230726	0.07	N	028260	100	183 억		47653011	N	N	1074	N	00	N
73	20240719	090401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148200	-1100	5	-0.74	1882282400	12774	5.84	147600	148400	146700	194000	104600	149300	147351.86	26.80	0	-2743	156500	152900	149900	146300	143300	151400	144800	184	44700	100	113460	100	1	177784107	263476	12.53	0.77	12	0.01	11824.00	193323.00	171700	20240219	-13.69	99300	20230726	49.24	171700	-13.69	20240219	115400	28.42	20240118	171700	-13.69	20240219	99300	49.24	20230726	0.07	N	028260	100	183 억		47653011	N	N	1074	N	00	N
74	20240718	160344	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149300	-2800	5	-1.84	32598055000	218354	79.71	153400	153500	146900	197700	106500	152100	149289.74	26.80	0	-20217	158233	155166	153433	150366	148633	154300	149500	184	45600	100	115590	100	1	177784107	265432	12.63	0.77	12	0.12	11824.00	193323.00	171700	20240219	-13.05	99300	20230726	50.35	171700	-13.05	20240219	115400	29.38	20240118	171700	-13.05	20240219	99300	50.35	20230726	0.07	N	028260	100	183 억		47654282	N	N	1074	N	00	N
75	20240718	150348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149400	-2700	5	-1.78	29395507100	196907	71.88	153400	153500	146900	197700	106500	152100	149286.03	26.80	0	-21050	158233	155166	153433	150366	148633	154300	149500	184	45600	100	115590	100	1	177784107	265609	12.64	0.77	12	0.11	11824.00	193323.00	171700	20240219	-12.99	99300	20230726	50.45	171700	-12.99	20240219	115400	29.46	20240118	171700	-12.99	20240219	99300	50.45	20230726	0.07	N	028260	100	183 억		47654282	N	N	901	N	00	N
76	20240718	140346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149400	-2700	5	-1.78	25768925500	172605	63.01	153400	153500	146900	197700	106500	152100	149293.96	26.80	0	-18896	158233	155166	153433	150366	148633	154300	149500	184	45600	100	115590	100	1	177784107	265609	12.64	0.77	12	0.10	11824.00	193323.00	171700	20240219	-12.99	99300	20230726	50.45	171700	-12.99	20240219	115400	29.46	20240118	171700	-12.99	20240219	99300	50.45	20230726	0.07	N	028260	100	183 억		47654282	N	N	901	N	00	N
77	20240718	130347	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147600	-4500	5	-2.96	21907113800	146609	53.52	153400	153500	146900	197700	106500	152100	149425.16	26.80	0	-17279	158233	155166	153433	150366	148633	154300	149500	184	45600	100	115590	100	1	177784107	262409	12.48	0.76	12	0.08	11824.00	193323.00	171700	20240219	-14.04	99300	20230726	48.64	171700	-14.04	20240219	115400	27.90	20240118	171700	-14.04	20240219	99300	48.64	20230726	0.07	N	028260	100	183 억		47654282	N	N	901	N	00	N
78	20240718	120347	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147600	-4500	5	-2.96	19971816200	133505	48.74	153400	153500	146900	197700	106500	152100	149595.74	26.80	0	-14325	158233	155166	153433	150366	148633	154300	149500	184	45600	100	115590	100	1	177784107	262409	12.48	0.76	12	0.08	11824.00	193323.00	171700	20240219	-14.04	99300	20230726	48.64	171700	-14.04	20240219	115400	27.90	20240118	171700	-14.04	20240219	99300	48.64	20230726	0.07	N	028260	100	183 억		47654282	N	N	901	N	00	N
79	20240718	110349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147600	-4500	5	-2.96	16187674900	107818	39.36	153400	153500	147400	197700	106500	152100	150138.62	26.80	0	-9195	158233	155166	153433	150366	148633	154300	149500	184	45600	100	115590	100	1	177784107	262409	12.48	0.76	12	0.06	11824.00	193323.00	171700	20240219	-14.04	99300	20230726	48.64	171700	-14.04	20240219	115400	27.90	20240118	171700	-14.04	20240219	99300	48.64	20230726	0.07	N	028260	100	183 억		47654282	N	N	901	N	00	N
80	20240718	100349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149700	-2400	5	-1.58	9606631000	63549	23.20	153400	153500	149700	197700	106500	152100	151168.66	26.80	0	826	158233	155166	153433	150366	148633	154300	149500	184	45600	100	115590	100	1	177784107	266143	12.66	0.77	12	0.04	11824.00	193323.00	171700	20240219	-12.81	99300	20230726	50.76	171700	-12.81	20240219	115400	29.72	20240118	171700	-12.81	20240219	99300	50.76	20230726	0.07	N	028260	100	183 억		47654282	N	N	901	N	00	N
81	20240718	090350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152000	-100	5	-0.07	2262661300	14812	5.41	153400	153500	151500	197700	106500	152100	152759.33	26.80	0	3648	158233	155166	153433	150366	148633	154300	149500	184	45600	100	115590	100	1	177784107	270232	12.86	0.79	12	0.01	11824.00	193323.00	171700	20240219	-11.47	99300	20230726	53.07	171700	-11.47	20240219	115400	31.72	20240118	171700	-11.47	20240219	99300	53.07	20230726	0.07	N	028260	100	183 억		47654282	N	N	901	N	00	N
82	20240717	160401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152100	-100	5	-0.07	37314926600	243267	58.43	154000	156500	151700	197800	106600	152200	153391.04	26.81	0	-27622	159266	155732	151466	147932	143666	157500	149700	184	45600	100	115670	100	1	177784107	270410	12.86	0.79	12	0.14	11824.00	193323.00	171700	20240219	-11.42	99300	20230726	53.17	171700	-11.42	20240219	115400	31.80	20240118	171700	-11.42	20240219	99300	53.17	20230726	0.07	N	028260	100	183 억		47663090	N	N	901	N	00	N
83	20240717	150405	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152500	300	2	0.20	32310943900	210391	50.54	154000	156500	152200	197800	106600	152200	153575.69	26.81	0	-28687	159266	155732	151466	147932	143666	157500	149700	184	45600	100	115670	100	1	177784107	271121	12.90	0.79	12	0.12	11824.00	193323.00	171700	20240219	-11.18	99300	20230726	53.58	171700	-11.18	20240219	115400	32.15	20240118	171700	-11.18	20240219	99300	53.58	20230726	0.07	N	028260	100	183 억		47663090	N	N	2194	N	00	N
84	20240717	140403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	153400	1200	2	0.79	27128151300	176528	42.40	154000	156500	152200	197800	106600	152200	153676.19	26.81	0	-21999	159266	155732	151466	147932	143666	157500	149700	184	45600	100	115670	100	1	177784107	272721	12.97	0.79	12	0.10	11824.00	193323.00	171700	20240219	-10.66	99300	20230726	54.48	171700	-10.66	20240219	115400	32.93	20240118	171700	-10.66	20240219	99300	54.48	20230726	0.07	N	028260	100	183 억		47663090	N	N	2194	N	00	N
85	20240717	130402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152800	600	2	0.39	22041351300	143327	34.43	154000	156500	152200	197800	106600	152200	153783.66	26.81	0	-18407	159266	155732	151466	147932	143666	157500	149700	184	45600	100	115670	100	1	177784107	271654	12.92	0.79	12	0.08	11824.00	193323.00	171700	20240219	-11.01	99300	20230726	53.88	171700	-11.01	20240219	115400	32.41	20240118	171700	-11.01	20240219	99300	53.88	20230726	0.07	N	028260	100	183 억		47663090	N	N	2194	N	00	N
86	20240717	120403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	153000	800	2	0.53	20221919100	131434	31.57	154000	156500	152200	197800	106600	152200	153856.07	26.81	0	-13726	159266	155732	151466	147932	143666	157500	149700	184	45600	100	115670	100	1	177784107	272010	12.94	0.79	12	0.07	11824.00	193323.00	171700	20240219	-10.89	99300	20230726	54.08	171700	-10.89	20240219	115400	32.58	20240118	171700	-10.89	20240219	99300	54.08	20230726	0.07	N	028260	100	183 억		47663090	N	N	2194	N	00	N
87	20240717	110402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	153900	1700	2	1.12	17272678000	112246	26.96	154000	156500	152200	197800	106600	152200	153882.35	26.81	0	-9351	159266	155732	151466	147932	143666	157500	149700	184	45600	100	115670	100	1	177784107	273610	13.02	0.80	12	0.06	11824.00	193323.00	171700	20240219	-10.37	99300	20230726	54.98	171700	-10.37	20240219	115400	33.36	20240118	171700	-10.37	20240219	99300	54.98	20230726	0.07	N	028260	100	183 억		47663090	N	N	2194	N	00	N
88	20240717	100402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152900	700	2	0.46	10223941800	66434	15.96	154000	156500	152200	197800	106600	152200	153896.22	26.81	0	-10571	159266	155732	151466	147932	143666	157500	149700	184	45600	100	115670	100	1	177784107	271832	12.93	0.79	12	0.04	11824.00	193323.00	171700	20240219	-10.95	99300	20230726	53.98	171700	-10.95	20240219	115400	32.50	20240118	171700	-10.95	20240219	99300	53.98	20230726	0.07	N	028260	100	183 억		47663090	N	N	2194	N	00	N
89	20240717	090326	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	153800	1600	2	1.05	3883108800	25016	6.01	154000	156500	153500	197800	106600	152200	155225.01	26.81	0	1470	159266	155732	151466	147932	143666	157500	149700	184	45600	100	115670	100	1	177784107	273432	13.01	0.80	12	0.01	11824.00	193323.00	171700	20240219	-10.43	99300	20230726	54.88	171700	-10.43	20240219	115400	33.28	20240118	171700	-10.43	20240219	99300	54.88	20230726	0.07	N	028260	100	183 억		47663090	N	N	2194	N	00	N
90	20240716	160404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152200	4300	2	2.91	63379351200	416069	270.15	148900	155000	147200	192200	103600	147900	152329.08	26.80	0	75302	151033	149466	147933	146366	144833	148700	145600	184	44300	100	112400	100	1	177784107	270587	12.87	0.79	12	0.23	11824.00	193323.00	171700	20240219	-11.36	99300	20230726	53.27	171700	-11.36	20240219	115400	31.89	20240118	171700	-11.36	20240219	99300	53.27	20230726	0.07	N	028260	100	183 억		47643743	N	N	2194	N	00	N
91	20240716	150407	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152100	4200	2	2.84	60027776200	394045	255.85	148900	155000	147200	192200	103600	147900	152337.39	26.80	0	70239	151033	149466	147933	146366	144833	148700	145600	184	44300	100	112400	100	1	177784107	270410	12.86	0.79	12	0.22	11824.00	193323.00	171700	20240219	-11.42	99300	20230726	53.17	171700	-11.42	20240219	115400	31.80	20240118	171700	-11.42	20240219	99300	53.17	20230726	0.07	N	028260	100	183 억		47643743	N	N	590	N	00	N
92	20240716	140407	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	153200	5300	2	3.58	53417573400	350784	227.76	148900	155000	147200	192200	103600	147900	152280.55	26.80	0	72237	151033	149466	147933	146366	144833	148700	145600	184	44300	100	112400	100	1	177784107	272365	12.96	0.79	12	0.20	11824.00	193323.00	171700	20240219	-10.77	99300	20230726	54.28	171700	-10.77	20240219	115400	32.76	20240118	171700	-10.77	20240219	99300	54.28	20230726	0.07	N	028260	100	183 억		47643743	N	N	590	N	00	N
93	20240716	130406	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152900	5000	2	3.38	46765561500	307156	199.43	148900	155000	147200	192200	103600	147900	152253.48	26.80	0	71020	151033	149466	147933	146366	144833	148700	145600	184	44300	100	112400	100	1	177784107	271832	12.93	0.79	12	0.17	11824.00	193323.00	171700	20240219	-10.95	99300	20230726	53.98	171700	-10.95	20240219	115400	32.50	20240118	171700	-10.95	20240219	99300	53.98	20230726	0.07	N	028260	100	183 억		47643743	N	N	590	N	00	N
94	20240716	120406	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	154100	6200	2	4.19	42437489100	279001	181.15	148900	155000	147200	192200	103600	147900	152105.18	26.80	0	68939	151033	149466	147933	146366	144833	148700	145600	184	44300	100	112400	100	1	177784107	273965	13.03	0.80	12	0.16	11824.00	193323.00	171700	20240219	-10.25	99300	20230726	55.19	171700	-10.25	20240219	115400	33.54	20240118	171700	-10.25	20240219	99300	55.19	20230726	0.07	N	028260	100	183 억		47643743	N	N	590	N	00	N
95	20240716	110406	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	153300	5400	2	3.65	30240759200	199762	129.70	148900	155000	147200	192200	103600	147900	151383.98	26.80	0	41316	151033	149466	147933	146366	144833	148700	145600	184	44300	100	112400	100	1	177784107	272543	12.97	0.79	12	0.11	11824.00	193323.00	171700	20240219	-10.72	99300	20230726	54.38	171700	-10.72	20240219	115400	32.84	20240118	171700	-10.72	20240219	99300	54.38	20230726	0.07	N	028260	100	183 억		47643743	N	N	590	N	00	N
96	20240716	100406	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149100	1200	2	0.81	9173091900	61576	39.98	148900	151000	147200	192200	103600	147900	148971.91	26.80	0	-2411	151033	149466	147933	146366	144833	148700	145600	184	44300	100	112400	100	1	177784107	265076	12.61	0.77	12	0.03	11824.00	193323.00	171700	20240219	-13.16	99300	20230726	50.15	171700	-13.16	20240219	115400	29.20	20240118	171700	-13.16	20240219	99300	50.15	20230726	0.07	N	028260	100	183 억		47643743	N	N	590	N	00	N
97	20240716	090404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147300	-600	5	-0.41	886075300	5987	3.89	148900	148900	147300	192200	103600	147900	147999.92	26.80	0	124	151033	149466	147933	146366	144833	148700	145600	184	44300	100	112400	100	1	177784107	261876	12.46	0.76	12	0.00	11824.00	193323.00	171700	20240219	-14.21	99300	20230726	48.34	171700	-14.21	20240219	115400	27.64	20240118	171700	-14.21	20240219	99300	48.34	20230726	0.07	N	028260	100	183 억		47643743	N	N	590	N	00	N
98	20240715	160359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147900	-200	5	-0.14	22720222800	153770	71.64	148900	149500	146400	192500	103700	148100	147754.20	26.79	0	-13694	153900	151000	148800	145900	143700	149900	144800	184	44400	100	112550	100	1	177784107	262943	12.51	0.77	12	0.09	11824.00	193323.00	171700	20240219	-13.86	99300	20230726	48.94	171700	-13.86	20240219	115400	28.16	20240118	171700	-13.86	20240219	99300	48.94	20230726	0.08	N	028260	100	183 억		47621507	N	N	590	N	00	N
99	20240715	150401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148100	0	3	0.00	17469428800	118293	55.11	148900	149500	146400	192500	103700	148100	147679.17	26.79	0	-10290	153900	151000	148800	145900	143700	149900	144800	184	44400	100	112550	100	1	177784107	263298	12.53	0.77	12	0.07	11824.00	193323.00	171700	20240219	-13.74	99300	20230726	49.14	171700	-13.74	20240219	115400	28.34	20240118	171700	-13.74	20240219	99300	49.14	20230726	0.08	N	028260	100	183 억		47621507	N	N	1293	N	00	N
100	20240715	140401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147200	-900	5	-0.61	14950439400	101228	47.16	148900	149500	146400	192500	103700	148100	147690.59	26.79	0	-10472	153900	151000	148800	145900	143700	149900	144800	184	44400	100	112550	100	1	177784107	261698	12.45	0.76	12	0.06	11824.00	193323.00	171700	20240219	-14.27	99300	20230726	48.24	171700	-14.27	20240219	115400	27.56	20240118	171700	-14.27	20240219	99300	48.24	20230726	0.08	N	028260	100	183 억		47621507	N	N	1293	N	00	N
101	20240715	130401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	146700	-1400	5	-0.95	12936860200	87518	40.78	148900	149500	146400	192500	103700	148100	147819.29	26.79	0	-10824	153900	151000	148800	145900	143700	149900	144800	184	44400	100	112550	100	1	177784107	260809	12.41	0.76	12	0.05	11824.00	193323.00	171700	20240219	-14.56	99300	20230726	47.73	171700	-14.56	20240219	115400	27.12	20240118	171700	-14.56	20240219	99300	47.73	20230726	0.08	N	028260	100	183 억		47621507	N	N	1293	N	00	N
102	20240715	120402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	146700	-1400	5	-0.95	11337987100	76612	35.69	148900	149500	146400	192500	103700	148100	147992.26	26.79	0	-9494	153900	151000	148800	145900	143700	149900	144800	184	44400	100	112550	100	1	177784107	260809	12.41	0.76	12	0.04	11824.00	193323.00	171700	20240219	-14.56	99300	20230726	47.73	171700	-14.56	20240219	115400	27.12	20240118	171700	-14.56	20240219	99300	47.73	20230726	0.08	N	028260	100	183 억		47621507	N	N	1293	N	00	N
103	20240715	110401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147600	-500	5	-0.34	9251547900	62426	29.08	148900	149500	147200	192500	103700	148100	148200.30	26.79	0	-5731	153900	151000	148800	145900	143700	149900	144800	184	44400	100	112550	100	1	177784107	262409	12.48	0.76	12	0.04	11824.00	193323.00	171700	20240219	-14.04	99300	20230726	48.64	171700	-14.04	20240219	115400	27.90	20240118	171700	-14.04	20240219	99300	48.64	20230726	0.08	N	028260	100	183 억		47621507	N	N	1293	N	00	N
104	20240715	100402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148100	0	3	0.00	6170075800	41545	19.36	148900	149500	147800	192500	103700	148100	148515.89	26.79	0	-479	153900	151000	148800	145900	143700	149900	144800	184	44400	100	112550	100	1	177784107	263298	12.53	0.77	12	0.02	11824.00	193323.00	171700	20240219	-13.74	99300	20230726	49.14	171700	-13.74	20240219	115400	28.34	20240118	171700	-13.74	20240219	99300	49.14	20230726	0.08	N	028260	100	183 억		47621507	N	N	1293	N	00	N
105	20240715	090402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148700	600	2	0.41	1401860500	9409	4.38	148900	149500	148300	192500	103700	148100	148995.35	26.79	0	4141	153900	151000	148800	145900	143700	149900	144800	184	44400	100	112550	100	1	177784107	264365	12.58	0.77	12	0.01	11824.00	193323.00	171700	20240219	-13.40	99300	20230726	49.75	171700	-13.40	20240219	115400	28.86	20240118	171700	-13.40	20240219	99300	49.75	20230726	0.08	N	028260	100	183 억		47621507	N	N	1293	N	00	N
106	20240712	160358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148100	-3000	5	-1.99	31818511100	214383	70.01	150600	151700	146600	196400	105800	151100	148419.14	26.79	0	-4227	153700	152400	149800	148500	145900	153050	149150	184	45300	100	114830	100	1	177784107	263298	12.53	0.77	12	0.12	11824.00	193323.00	171700	20240219	-13.74	99300	20230726	49.14	171700	-13.74	20240219	115400	28.34	20240118	171700	-13.74	20240219	99300	49.14	20230726	0.07	N	028260	100	183 억		47629053	N	N	1284	N	00	N
107	20240712	150400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147900	-3200	5	-2.12	28534623100	192180	62.76	150600	151700	146600	196400	105800	151100	148478.63	26.79	0	-5701	153700	152400	149800	148500	145900	153050	149150	184	45300	100	114830	100	1	177784107	262943	12.51	0.77	12	0.11	11824.00	193323.00	171700	20240219	-13.86	99300	20230726	48.94	171700	-13.86	20240219	115400	28.16	20240118	171700	-13.86	20240219	99300	48.94	20230726	0.07	N	028260	100	183 억		47629053	N	N	613	N	00	N
108	20240712	140403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	146900	-4200	5	-2.78	23828254800	160188	52.31	150600	151700	146900	196400	105800	151100	148751.81	26.79	0	-9271	153700	152400	149800	148500	145900	153050	149150	184	45300	100	114830	100	1	177784107	261165	12.42	0.76	12	0.09	11824.00	193323.00	171700	20240219	-14.44	99300	20230726	47.94	171700	-14.44	20240219	115400	27.30	20240118	171700	-14.44	20240219	99300	47.94	20230726	0.07	N	028260	100	183 억		47629053	N	N	613	N	00	N
109	20240712	130359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147400	-3700	5	-2.45	19889715100	133485	43.59	150600	151700	146900	196400	105800	151100	149003.37	26.79	0	-9911	153700	152400	149800	148500	145900	153050	149150	184	45300	100	114830	100	1	177784107	262054	12.47	0.76	12	0.08	11824.00	193323.00	171700	20240219	-14.15	99300	20230726	48.44	171700	-14.15	20240219	115400	27.73	20240118	171700	-14.15	20240219	99300	48.44	20230726	0.07	N	028260	100	183 억		47629053	N	N	613	N	00	N
110	20240712	120400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147400	-3700	5	-2.45	16955700000	113558	37.08	150600	151700	147300	196400	105800	151100	149313.13	26.79	0	-3648	153700	152400	149800	148500	145900	153050	149150	184	45300	100	114830	100	1	177784107	262054	12.47	0.76	12	0.06	11824.00	193323.00	171700	20240219	-14.15	99300	20230726	48.44	171700	-14.15	20240219	115400	27.73	20240118	171700	-14.15	20240219	99300	48.44	20230726	0.07	N	028260	100	183 억		47629053	N	N	613	N	00	N
111	20240712	110358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147900	-3200	5	-2.12	14015849500	93651	30.58	150600	151700	147800	196400	105800	151100	149660.44	26.79	0	-393	153700	152400	149800	148500	145900	153050	149150	184	45300	100	114830	100	1	177784107	262943	12.51	0.77	12	0.05	11824.00	193323.00	171700	20240219	-13.86	99300	20230726	48.94	171700	-13.86	20240219	115400	28.16	20240118	171700	-13.86	20240219	99300	48.94	20230726	0.07	N	028260	100	183 억		47629053	N	N	613	N	00	N
112	20240712	100401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149600	-1500	5	-0.99	10318205400	68797	22.47	150600	151700	148900	196400	105800	151100	149980.46	26.79	0	7213	153700	152400	149800	148500	145900	153050	149150	184	45300	100	114830	100	1	177784107	265965	12.65	0.77	12	0.04	11824.00	193323.00	171700	20240219	-12.87	99300	20230726	50.65	171700	-12.87	20240219	115400	29.64	20240118	171700	-12.87	20240219	99300	50.65	20230726	0.07	N	028260	100	183 억		47629053	N	N	613	N	00	N
113	20240712	090359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	151300	200	2	0.13	1815339300	12038	3.93	150600	151700	149900	196400	105800	151100	150800.74	26.79	0	5807	153700	152400	149800	148500	145900	153050	149150	184	45300	100	114830	100	1	177784107	268987	12.80	0.78	12	0.01	11824.00	193323.00	171700	20240219	-11.88	99300	20230726	52.37	171700	-11.88	20240219	115400	31.11	20240118	171700	-11.88	20240219	99300	52.37	20230726	0.07	N	028260	100	183 억		47629053	N	N	613	N	00	N
114	20240711	160356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	151100	4100	2	2.79	45838061600	305758	206.45	148800	151100	147200	191100	102900	147000	149910.08	26.79	0	55545	150200	148600	147300	145700	144400	149400	146500	184	44100	100	111720	100	1	177784107	268632	12.78	0.78	12	0.17	11824.00	193323.00	171700	20240219	-12.00	99300	20230726	52.17	171700	-12.00	20240219	115400	30.94	20240118	171700	-12.00	20240219	99300	52.17	20230726	0.07	N	028260	100	183 억		47627989	N	N	613	N	00	N
115	20240711	150401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149200	2200	2	1.50	24600385800	165047	111.44	148800	150500	147200	191100	102900	147000	149050.79	26.79	0	19712	150200	148600	147300	145700	144400	149400	146500	184	44100	100	111720	100	1	177784107	265254	12.62	0.77	12	0.09	11824.00	193323.00	171700	20240219	-13.10	99300	20230726	50.25	171700	-13.10	20240219	115400	29.29	20240118	171700	-13.10	20240219	99300	50.25	20230726	0.07	N	028260	100	183 억		47627989	N	N	1563	N	00	N
116	20240711	140400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149700	2700	2	1.84	20113372400	135048	91.18	148800	150500	147200	191100	102900	147000	148934.99	26.79	0	13274	150200	148600	147300	145700	144400	149400	146500	184	44100	100	111720	100	1	177784107	266143	12.66	0.77	12	0.08	11824.00	193323.00	171700	20240219	-12.81	99300	20230726	50.76	171700	-12.81	20240219	115400	29.72	20240118	171700	-12.81	20240219	99300	50.76	20230726	0.07	N	028260	100	183 억		47627989	N	N	1563	N	00	N
117	20240711	130359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148100	1100	2	0.75	16327284300	109624	74.02	148800	150500	147200	191100	102900	147000	148938.96	26.79	0	6396	150200	148600	147300	145700	144400	149400	146500	184	44100	100	111720	100	1	177784107	263298	12.53	0.77	12	0.06	11824.00	193323.00	171700	20240219	-13.74	99300	20230726	49.14	171700	-13.74	20240219	115400	28.34	20240118	171700	-13.74	20240219	99300	49.14	20230726	0.07	N	028260	100	183 억		47627989	N	N	1563	N	00	N
118	20240711	120359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148200	1200	2	0.82	14924233400	100155	67.62	148800	150500	147200	191100	102900	147000	149011.37	26.79	0	6345	150200	148600	147300	145700	144400	149400	146500	184	44100	100	111720	100	1	177784107	263476	12.53	0.77	12	0.06	11824.00	193323.00	171700	20240219	-13.69	99300	20230726	49.24	171700	-13.69	20240219	115400	28.42	20240118	171700	-13.69	20240219	99300	49.24	20230726	0.07	N	028260	100	183 억		47627989	N	N	1563	N	00	N
119	20240711	110358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148300	1300	2	0.88	12855012400	86182	58.19	148800	150500	147200	191100	102900	147000	149161.22	26.79	0	8898	150200	148600	147300	145700	144400	149400	146500	184	44100	100	111720	100	1	177784107	263654	12.54	0.77	12	0.05	11824.00	193323.00	171700	20240219	-13.63	99300	20230726	49.35	171700	-13.63	20240219	115400	28.51	20240118	171700	-13.63	20240219	99300	49.35	20230726	0.07	N	028260	100	183 억		47627989	N	N	1563	N	00	N
120	20240711	100358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149400	2400	2	1.63	9643044100	64586	43.61	148800	150500	147200	191100	102900	147000	149305.49	26.79	0	9400	150200	148600	147300	145700	144400	149400	146500	184	44100	100	111720	100	1	177784107	265609	12.64	0.77	12	0.04	11824.00	193323.00	171700	20240219	-12.99	99300	20230726	50.45	171700	-12.99	20240219	115400	29.46	20240118	171700	-12.99	20240219	99300	50.45	20230726	0.07	N	028260	100	183 억		47627989	N	N	1563	N	00	N
121	20240711	090356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148100	1100	2	0.75	1023460300	6913	4.67	148800	148800	147200	191100	102900	147000	148048.65	26.79	0	-1978	150200	148600	147300	145700	144400	149400	146500	184	44100	100	111720	100	1	177784107	263298	12.53	0.77	12	0.00	11824.00	193323.00	171700	20240219	-13.74	99300	20230726	49.14	171700	-13.74	20240219	115400	28.34	20240118	171700	-13.74	20240219	99300	49.14	20230726	0.07	N	028260	100	183 억		47627989	N	N	1563	N	00	N
122	20240710	160357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147000	-700	5	-0.47	21749653200	147678	76.01	146200	148900	146000	192000	103400	147700	147277.58	26.78	0	7743	151700	149700	147500	145500	143300	148600	144400	184	44300	100	112250	100	1	177784107	261343	12.43	0.76	12	0.08	11824.00	193323.00	171700	20240219	-14.39	99300	20230726	48.04	171700	-14.39	20240219	115400	27.38	20240118	171700	-14.39	20240219	99300	48.04	20230726	0.07	N	028260	100	183 억		47618374	N	N	1563	N	00	N
123	20240710	150358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147300	-400	5	-0.27	17582879100	119341	61.43	146200	148900	146000	192000	103400	147700	147332.98	26.78	0	5310	151700	149700	147500	145500	143300	148600	144400	184	44300	100	112250	100	1	177784107	261876	12.46	0.76	12	0.07	11824.00	193323.00	171700	20240219	-14.21	99300	20230726	48.34	171700	-14.21	20240219	115400	27.64	20240118	171700	-14.21	20240219	99300	48.34	20230726	0.07	N	028260	100	183 억		47618374	N	N	482	N	00	N
124	20240710	140357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148100	400	2	0.27	15394848400	104536	53.81	146200	148900	146000	192000	103400	147700	147268.23	26.78	0	5970	151700	149700	147500	145500	143300	148600	144400	184	44300	100	112250	100	1	177784107	263298	12.53	0.77	12	0.06	11824.00	193323.00	171700	20240219	-13.74	99300	20230726	49.14	171700	-13.74	20240219	115400	28.34	20240118	171700	-13.74	20240219	99300	49.14	20230726	0.07	N	028260	100	183 억		47618374	N	N	482	N	00	N
125	20240710	130357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147000	-700	5	-0.47	12914819000	87744	45.16	146200	148900	146000	192000	103400	147700	147187.26	26.78	0	1811	151700	149700	147500	145500	143300	148600	144400	184	44300	100	112250	100	1	177784107	261343	12.43	0.76	12	0.05	11824.00	193323.00	171700	20240219	-14.39	99300	20230726	48.04	171700	-14.39	20240219	115400	27.38	20240118	171700	-14.39	20240219	99300	48.04	20230726	0.07	N	028260	100	183 억		47618374	N	N	482	N	00	N
126	20240710	120355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	146700	-1000	5	-0.68	11974387500	81343	41.87	146200	148900	146000	192000	103400	147700	147208.34	26.78	0	813	151700	149700	147500	145500	143300	148600	144400	184	44300	100	112250	100	1	177784107	260809	12.41	0.76	12	0.05	11824.00	193323.00	171700	20240219	-14.56	99300	20230726	47.73	171700	-14.56	20240219	115400	27.12	20240118	171700	-14.56	20240219	99300	47.73	20230726	0.07	N	028260	100	183 억		47618374	N	N	482	N	00	N
127	20240710	110358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147100	-600	5	-0.41	10524064700	71477	36.79	146200	148900	146000	192000	103400	147700	147236.83	26.78	0	-450	151700	149700	147500	145500	143300	148600	144400	184	44300	100	112250	100	1	177784107	261520	12.44	0.76	12	0.04	11824.00	193323.00	171700	20240219	-14.33	99300	20230726	48.14	171700	-14.33	20240219	115400	27.47	20240118	171700	-14.33	20240219	99300	48.14	20230726	0.07	N	028260	100	183 억		47618374	N	N	482	N	00	N
128	20240710	100354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147100	-600	5	-0.41	7750349600	52593	27.07	146200	148900	146000	192000	103400	147700	147364.41	26.78	0	-1960	151700	149700	147500	145500	143300	148600	144400	184	44300	100	112250	100	1	177784107	261520	12.44	0.76	12	0.03	11824.00	193323.00	171700	20240219	-14.33	99300	20230726	48.14	171700	-14.33	20240219	115400	27.47	20240118	171700	-14.33	20240219	99300	48.14	20230726	0.07	N	028260	100	183 억		47618374	N	N	482	N	00	N
129	20240710	090357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	146800	-900	5	-0.61	1403436500	9585	4.93	146200	147300	146000	192000	103400	147700	146414.85	26.78	0	-2314	151700	149700	147500	145500	143300	148600	144400	184	44300	100	112250	100	1	177784107	260987	12.42	0.76	12	0.01	11824.00	193323.00	171700	20240219	-14.50	99300	20230726	47.83	171700	-14.50	20240219	115400	27.21	20240118	171700	-14.50	20240219	99300	47.83	20230726	0.07	N	028260	100	183 억		47618374	N	N	482	N	00	N
130	20240709	160357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147700	-300	5	-0.20	28548736200	194046	60.36	149400	149500	145300	192400	103600	148000	147123.26	26.76	0	-2644	155333	151666	149733	146066	144133	150700	145100	184	44400	100	112480	100	1	177784107	262587	12.49	0.76	12	0.11	11824.00	193323.00	171700	20240219	-13.98	99300	20230726	48.74	171700	-13.98	20240219	115400	27.99	20240118	171700	-13.98	20240219	99300	48.74	20230726	0.08	N	028260	100	183 억		47580443	N	N	482	N	00	N
131	20240709	150357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147800	-200	5	-0.14	25436775200	172975	53.81	149400	149500	145300	192400	103600	148000	147054.63	26.76	0	-3824	155333	151666	149733	146066	144133	150700	145100	184	44400	100	112480	100	1	177784107	262765	12.50	0.76	12	0.10	11824.00	193323.00	171700	20240219	-13.92	99300	20230726	48.84	171700	-13.92	20240219	115400	28.08	20240118	171700	-13.92	20240219	99300	48.84	20230726	0.08	N	028260	100	183 억		47580443	N	N	824	N	00	N
132	20240709	140357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147700	-300	5	-0.20	22695852000	154413	48.03	149400	149500	145300	192400	103600	148000	146981.48	26.76	0	-7171	155333	151666	149733	146066	144133	150700	145100	184	44400	100	112480	100	1	177784107	262587	12.49	0.76	12	0.09	11824.00	193323.00	171700	20240219	-13.98	99300	20230726	48.74	171700	-13.98	20240219	115400	27.99	20240118	171700	-13.98	20240219	99300	48.74	20230726	0.08	N	028260	100	183 억		47580443	N	N	824	N	00	N
133	20240709	130358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147900	-100	5	-0.07	20529600400	139757	43.48	149400	149500	145300	192400	103600	148000	146894.97	26.76	0	-6958	155333	151666	149733	146066	144133	150700	145100	184	44400	100	112480	100	1	177784107	262943	12.51	0.77	12	0.08	11824.00	193323.00	171700	20240219	-13.86	99300	20230726	48.94	171700	-13.86	20240219	115400	28.16	20240118	171700	-13.86	20240219	99300	48.94	20230726	0.08	N	028260	100	183 억		47580443	N	N	824	N	00	N
134	20240709	120359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147000	-1000	5	-0.68	17413123300	118650	36.91	149400	149500	145300	192400	103600	148000	146760.42	26.76	0	-5810	155333	151666	149733	146066	144133	150700	145100	184	44400	100	112480	100	1	177784107	261343	12.43	0.76	12	0.07	11824.00	193323.00	171700	20240219	-14.39	99300	20230726	48.04	171700	-14.39	20240219	115400	27.38	20240118	171700	-14.39	20240219	99300	48.04	20230726	0.08	N	028260	100	183 억		47580443	N	N	824	N	00	N
135	20240709	110357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	146300	-1700	5	-1.15	14507165000	98806	30.74	149400	149500	145300	192400	103600	148000	146824.74	26.76	0	-7553	155333	151666	149733	146066	144133	150700	145100	184	44400	100	112480	100	1	177784107	260098	12.37	0.76	12	0.06	11824.00	193323.00	171700	20240219	-14.79	99300	20230726	47.33	171700	-14.79	20240219	115400	26.78	20240118	171700	-14.79	20240219	99300	47.33	20230726	0.08	N	028260	100	183 억		47580443	N	N	824	N	00	N
136	20240709	100357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	146300	-1700	5	-1.15	8157808700	55311	17.21	149400	149500	145900	192400	103600	148000	147489.81	26.76	0	-8714	155333	151666	149733	146066	144133	150700	145100	184	44400	100	112480	100	1	177784107	260098	12.37	0.76	12	0.03	11824.00	193323.00	171700	20240219	-14.79	99300	20230726	47.33	171700	-14.79	20240219	115400	26.78	20240118	171700	-14.79	20240219	99300	47.33	20230726	0.08	N	028260	100	183 억		47580443	N	N	824	N	00	N
137	20240709	090357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148600	600	2	0.41	1468988200	9850	3.06	149400	149500	148500	192400	103600	148000	149135.86	26.76	0	-2691	155333	151666	149733	146066	144133	150700	145100	184	44400	100	112480	100	1	177784107	264187	12.57	0.77	12	0.01	11824.00	193323.00	171700	20240219	-13.45	99300	20230726	49.65	171700	-13.45	20240219	115400	28.77	20240118	171700	-13.45	20240219	99300	49.65	20230726	0.08	N	028260	100	183 억		47580443	N	N	824	N	00	N
138	20240708	160354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148000	-6300	5	-4.08	47909616500	320868	40.25	152800	153400	147800	200500	108100	154300	149313.80	26.82	0	-41469	160433	157366	151633	148566	142833	158900	150100	184	46200	100	117260	100	1	177784107	263120	12.52	0.77	12	0.18	11824.00	193323.00	171700	20240219	-13.80	99300	20230726	49.04	171700	-13.80	20240219	115400	28.25	20240118	171700	-13.80	20240219	99300	49.04	20230726	0.08	N	028260	100	183 억		47674199	N	N	824	N	00	N
139	20240708	150356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148300	-6000	5	-3.89	41498678000	277568	34.82	152800	153400	147800	200500	108100	154300	149507.32	26.82	0	-50197	160433	157366	151633	148566	142833	158900	150100	184	46200	100	117260	100	1	177784107	263654	12.54	0.77	12	0.16	11824.00	193323.00	171700	20240219	-13.63	99300	20230726	49.35	171700	-13.63	20240219	115400	28.51	20240118	171700	-13.63	20240219	99300	49.35	20230726	0.08	N	028260	100	183 억		47674199	N	N	4293	N	00	N
140	20240708	140356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148200	-6100	5	-3.95	34722326600	231828	29.08	152800	153400	147800	200500	108100	154300	149775.31	26.82	0	-53177	160433	157366	151633	148566	142833	158900	150100	184	46200	100	117260	100	1	177784107	263476	12.53	0.77	12	0.13	11824.00	193323.00	171700	20240219	-13.69	99300	20230726	49.24	171700	-13.69	20240219	115400	28.42	20240118	171700	-13.69	20240219	99300	49.24	20230726	0.08	N	028260	100	183 억		47674199	N	N	4293	N	00	N
141	20240708	130354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149000	-5300	5	-3.43	30899748200	206092	25.86	152800	153400	147800	200500	108100	154300	149930.80	26.82	0	-52918	160433	157366	151633	148566	142833	158900	150100	184	46200	100	117260	100	1	177784107	264898	12.60	0.77	12	0.12	11824.00	193323.00	171700	20240219	-13.22	99300	20230726	50.05	171700	-13.22	20240219	115400	29.12	20240118	171700	-13.22	20240219	99300	50.05	20230726	0.08	N	028260	100	183 억		47674199	N	N	4293	N	00	N
142	20240708	120356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149100	-5200	5	-3.37	28196504800	187946	23.58	152800	153400	147800	200500	108100	154300	150023.41	26.82	0	-54747	160433	157366	151633	148566	142833	158900	150100	184	46200	100	117260	100	1	177784107	265076	12.61	0.77	12	0.11	11824.00	193323.00	171700	20240219	-13.16	99300	20230726	50.15	171700	-13.16	20240219	115400	29.20	20240118	171700	-13.16	20240219	99300	50.15	20230726	0.08	N	028260	100	183 억		47674199	N	N	4293	N	00	N
143	20240708	110354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148100	-6200	5	-4.02	24257377200	161492	20.26	152800	153400	147800	200500	108100	154300	150206.70	26.82	0	-54988	160433	157366	151633	148566	142833	158900	150100	184	46200	100	117260	100	1	177784107	263298	12.53	0.77	12	0.09	11824.00	193323.00	171700	20240219	-13.74	99300	20230726	49.14	171700	-13.74	20240219	115400	28.34	20240118	171700	-13.74	20240219	99300	49.14	20230726	0.08	N	028260	100	183 억		47674199	N	N	4293	N	00	N
144	20240708	100354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148700	-5600	5	-3.63	17069212200	112982	14.17	152800	153400	148500	200500	108100	154300	151077.67	26.82	0	-38887	160433	157366	151633	148566	142833	158900	150100	184	46200	100	117260	100	1	177784107	264365	12.58	0.77	12	0.06	11824.00	193323.00	171700	20240219	-13.40	99300	20230726	49.75	171700	-13.40	20240219	115400	28.86	20240118	171700	-13.40	20240219	99300	49.75	20230726	0.08	N	028260	100	183 억		47674199	N	N	4293	N	00	N
145	20240708	090355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	151500	-2800	5	-1.81	3115804800	20469	2.57	152800	152900	151400	200500	108100	154300	152215.78	26.82	0	-11429	160433	157366	151633	148566	142833	158900	150100	184	46200	100	117260	100	1	177784107	269343	12.81	0.78	12	0.01	11824.00	193323.00	171700	20240219	-11.76	99300	20230726	52.57	171700	-11.76	20240219	115400	31.28	20240118	171700	-11.76	20240219	99300	52.57	20230726	0.08	N	028260	100	183 억		47674199	N	N	4293	N	00	N
146	20240705	160353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	154300	8500	2	5.83	121668503900	796465	289.78	146400	154700	145900	189500	102100	145800	152759.76	26.72	0	235035	149133	147466	144233	142566	139333	148300	143400	184	43700	100	110800	100	1	177784107	274321	13.05	0.80	12	0.45	11824.00	193323.00	171700	20240219	-10.13	99300	20230726	55.39	171700	-10.13	20240219	115400	33.71	20240118	171700	-10.13	20240219	99300	55.39	20230726	0.08	N	028260	100	183 억		47508321	N	N	4293	N	00	N
147	20240705	150355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	153400	7600	2	5.21	111029310800	727354	264.64	146400	154700	145900	189500	102100	145800	152648.31	26.72	0	205503	149133	147466	144233	142566	139333	148300	143400	184	43700	100	110800	100	1	177784107	272721	12.97	0.79	12	0.41	11824.00	193323.00	171700	20240219	-10.66	99300	20230726	54.48	171700	-10.66	20240219	115400	32.93	20240118	171700	-10.66	20240219	99300	54.48	20230726	0.08	N	028260	100	183 억		47508321	N	N	6072	N	00	N
148	20240705	140354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	153400	7600	2	5.21	99014424200	649097	236.16	146400	154700	145900	189500	102100	145800	152541.87	26.72	0	202294	149133	147466	144233	142566	139333	148300	143400	184	43700	100	110800	100	1	177784107	272721	12.97	0.79	12	0.37	11824.00	193323.00	171700	20240219	-10.66	99300	20230726	54.48	171700	-10.66	20240219	115400	32.93	20240118	171700	-10.66	20240219	99300	54.48	20230726	0.08	N	028260	100	183 억		47508321	N	N	6072	N	00	N
149	20240705	130353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	154100	8300	2	5.69	88871643400	583117	212.16	146400	154700	145900	189500	102100	145800	152407.99	26.72	0	197881	149133	147466	144233	142566	139333	148300	143400	184	43700	100	110800	100	1	177784107	273965	13.03	0.80	12	0.33	11824.00	193323.00	171700	20240219	-10.25	99300	20230726	55.19	171700	-10.25	20240219	115400	33.54	20240118	171700	-10.25	20240219	99300	55.19	20230726	0.08	N	028260	100	183 억		47508321	N	N	6072	N	00	N
150	20240705	120354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	154000	8200	2	5.62	79997821900	525526	191.21	146400	154700	145900	189500	102100	145800	152224.37	26.72	0	191971	149133	147466	144233	142566	139333	148300	143400	184	43700	100	110800	100	1	177784107	273788	13.02	0.80	12	0.30	11824.00	193323.00	171700	20240219	-10.31	99300	20230726	55.09	171700	-10.31	20240219	115400	33.45	20240118	171700	-10.31	20240219	99300	55.09	20230726	0.08	N	028260	100	183 억		47508321	N	N	6072	N	00	N
151	20240705	110353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152400	6600	2	4.53	63208533700	416104	151.39	146400	154700	145900	189500	102100	145800	151905.72	26.72	0	156023	149133	147466	144233	142566	139333	148300	143400	184	43700	100	110800	100	1	177784107	270943	12.89	0.79	12	0.23	11824.00	193323.00	171700	20240219	-11.24	99300	20230726	53.47	171700	-11.24	20240219	115400	32.06	20240118	171700	-11.24	20240219	99300	53.47	20230726	0.08	N	028260	100	183 억		47508321	N	N	6072	N	00	N
152	20240705	100353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	151900	6100	2	4.18	49379731600	325030	118.26	146400	154700	145900	189500	102100	145800	151923.74	26.72	0	125101	149133	147466	144233	142566	139333	148300	143400	184	43700	100	110800	100	1	177784107	270054	12.85	0.79	12	0.18	11824.00	193323.00	171700	20240219	-11.53	99300	20230726	52.97	171700	-11.53	20240219	115400	31.63	20240118	171700	-11.53	20240219	99300	52.97	20230726	0.08	N	028260	100	183 억		47508321	N	N	6072	N	00	N
153	20240705	090354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149400	3600	2	2.47	4130448500	27913	10.16	146400	149400	145900	189500	102100	145800	147976.35	26.72	0	14795	149133	147466	144233	142566	139333	148300	143400	184	43700	100	110800	100	1	177784107	265609	12.64	0.77	12	0.02	11824.00	193323.00	171700	20240219	-12.99	99300	20230726	50.45	171700	-12.99	20240219	115400	29.46	20240118	171700	-12.99	20240219	99300	50.45	20230726	0.08	N	028260	100	183 억		47508321	N	N	6072	N	00	N
154	20240704	160351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	145800	3500	2	2.46	39696612500	274433	100.02	142700	145900	141000	184900	99700	142300	144648.41	26.76	0	1284	149966	146132	143266	139432	136566	148050	141350	184	42600	100	108140	100	1	177784107	259209	12.33	0.75	12	0.15	11824.00	193323.00	171700	20240219	-15.08	99300	20230726	46.83	171700	-15.08	20240219	115400	26.34	20240118	171700	-15.08	20240219	99300	46.83	20230726	0.10	N	028260	100	183 억		47576014	N	N	6072	N	00	N
155	20240704	150353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	145400	3100	2	2.18	35413100500	245019	89.30	142700	145900	141000	184900	99700	142300	144532.06	26.76	0	-4757	149966	146132	143266	139432	136566	148050	141350	184	42600	100	108140	100	1	177784107	258498	12.30	0.75	12	0.14	11824.00	193323.00	171700	20240219	-15.32	99300	20230726	46.42	171700	-15.32	20240219	115400	26.00	20240118	171700	-15.32	20240219	99300	46.42	20230726	0.10	N	028260	100	183 억		47576014	N	N	2187	N	00	N
156	20240704	140353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	144600	2300	2	1.62	29420178800	203764	74.26	142700	145900	141000	184900	99700	142300	144383.59	26.76	0	-3855	149966	146132	143266	139432	136566	148050	141350	184	42600	100	108140	100	1	177784107	257076	12.23	0.75	12	0.11	11824.00	193323.00	171700	20240219	-15.78	99300	20230726	45.62	171700	-15.78	20240219	115400	25.30	20240118	171700	-15.78	20240219	99300	45.62	20230726	0.10	N	028260	100	183 억		47576014	N	N	2187	N	00	N
157	20240704	130353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	145100	2800	2	1.97	25656818100	177790	64.80	142700	145900	141000	184900	99700	142300	144309.68	26.76	0	436	149966	146132	143266	139432	136566	148050	141350	184	42600	100	108140	100	1	177784107	257965	12.27	0.75	12	0.10	11824.00	193323.00	171700	20240219	-15.49	99300	20230726	46.12	171700	-15.49	20240219	115400	25.74	20240118	171700	-15.49	20240219	99300	46.12	20230726	0.10	N	028260	100	183 억		47576014	N	N	2187	N	00	N
158	20240704	120352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	144600	2300	2	1.62	20128778400	139718	50.92	142700	145300	141000	184900	99700	142300	144067.18	26.76	0	-4082	149966	146132	143266	139432	136566	148050	141350	184	42600	100	108140	100	1	177784107	257076	12.23	0.75	12	0.08	11824.00	193323.00	171700	20240219	-15.78	99300	20230726	45.62	171700	-15.78	20240219	115400	25.30	20240118	171700	-15.78	20240219	99300	45.62	20230726	0.10	N	028260	100	183 억		47576014	N	N	2187	N	00	N
159	20240704	110352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	144000	1700	2	1.19	15060543400	104686	38.15	142700	145300	141000	184900	99700	142300	143863.97	26.76	0	-7932	149966	146132	143266	139432	136566	148050	141350	184	42600	100	108140	100	1	177784107	256009	12.18	0.74	12	0.06	11824.00	193323.00	171700	20240219	-16.13	99300	20230726	45.02	171700	-16.13	20240219	115400	24.78	20240118	171700	-16.13	20240219	99300	45.02	20230726	0.10	N	028260	100	183 억		47576014	N	N	2187	N	00	N
160	20240704	100352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	145000	2700	2	1.90	11433144800	79564	29.00	142700	145300	141000	184900	99700	142300	143697.46	26.76	0	-4386	149966	146132	143266	139432	136566	148050	141350	184	42600	100	108140	100	1	177784107	257787	12.26	0.75	12	0.04	11824.00	193323.00	171700	20240219	-15.55	99300	20230726	46.02	171700	-15.55	20240219	115400	25.65	20240118	171700	-15.55	20240219	99300	46.02	20230726	0.10	N	028260	100	183 억		47576014	N	N	2187	N	00	N
161	20240704	090352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	141400	-900	5	-0.63	1213862400	8581	3.13	142700	142700	141000	184900	99700	142300	141459.32	26.76	0	-3212	149966	146132	143266	139432	136566	148050	141350	184	42600	100	108140	100	1	177784107	251387	11.96	0.73	12	0.00	11824.00	193323.00	171700	20240219	-17.65	99300	20230726	42.40	171700	-17.65	20240219	115400	22.53	20240118	171700	-17.65	20240219	99300	42.40	20230726	0.10	N	028260	100	183 억		47576014	N	N	2187	N	00	N
162	20240703	160350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	142300	1100	2	0.78	39378038700	274167	113.84	142000	147100	140400	183500	98900	141200	143629.47	26.77	0	-5748	144066	142632	141366	139932	138666	143350	140650	184	42300	100	107310	100	1	177784107	252987	12.03	0.74	12	0.15	11824.00	193323.00	171700	20240219	-17.12	99300	20230726	43.30	171700	-17.12	20240219	115400	23.31	20240118	171700	-17.12	20240219	99300	43.30	20230726	0.10	N	028260	100	183 억		47586204	N	N	2187	N	00	N
163	20240703	150352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	142200	1000	2	0.71	35242058900	245110	101.78	142000	147100	140400	183500	98900	141200	143780.58	26.77	0	-5777	144066	142632	141366	139932	138666	143350	140650	184	42300	100	107310	100	1	177784107	252809	12.03	0.74	12	0.14	11824.00	193323.00	171700	20240219	-17.18	99300	20230726	43.20	171700	-17.18	20240219	115400	23.22	20240118	171700	-17.18	20240219	99300	43.20	20230726	0.10	N	028260	100	183 억		47586204	N	N	1429	N	00	N
164	20240703	140352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	143700	2500	2	1.77	30561335500	212350	88.17	142000	147100	140400	183500	98900	141200	143919.64	26.77	0	-5665	144066	142632	141366	139932	138666	143350	140650	184	42300	100	107310	100	1	177784107	255476	12.15	0.74	12	0.12	11824.00	193323.00	171700	20240219	-16.31	99300	20230726	44.71	171700	-16.31	20240219	115400	24.52	20240118	171700	-16.31	20240219	99300	44.71	20230726	0.10	N	028260	100	183 억		47586204	N	N	1429	N	00	N
165	20240703	130352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	143400	2200	2	1.56	24445861100	169848	70.53	142000	147100	140400	183500	98900	141200	143927.87	26.77	0	3466	144066	142632	141366	139932	138666	143350	140650	184	42300	100	107310	100	1	177784107	254942	12.13	0.74	12	0.10	11824.00	193323.00	171700	20240219	-16.48	99300	20230726	44.41	171700	-16.48	20240219	115400	24.26	20240118	171700	-16.48	20240219	99300	44.41	20230726	0.10	N	028260	100	183 억		47586204	N	N	1429	N	00	N
166	20240703	120351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	143500	2300	2	1.63	21830052500	151613	62.95	142000	147100	140400	183500	98900	141200	143985.36	26.77	0	531	144066	142632	141366	139932	138666	143350	140650	184	42300	100	107310	100	1	177784107	255120	12.14	0.74	12	0.09	11824.00	193323.00	171700	20240219	-16.42	99300	20230726	44.51	171700	-16.42	20240219	115400	24.35	20240118	171700	-16.42	20240219	99300	44.51	20230726	0.10	N	028260	100	183 억		47586204	N	N	1429	N	00	N
167	20240703	110353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	141500	300	2	0.21	5302207800	37599	15.61	142000	142000	140400	183500	98900	141200	141019.92	26.77	0	-1639	144066	142632	141366	139932	138666	143350	140650	184	42300	100	107310	100	1	177784107	251565	11.97	0.73	12	0.02	11824.00	193323.00	171700	20240219	-17.59	99300	20230726	42.50	171700	-17.59	20240219	115400	22.62	20240118	171700	-17.59	20240219	99300	42.50	20230726	0.10	N	028260	100	183 억		47586204	N	N	1429	N	00	N
168	20240703	100352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	141100	-100	5	-0.07	3220280200	22821	9.48	142000	142000	140600	183500	98900	141200	141110.39	26.77	0	-960	144066	142632	141366	139932	138666	143350	140650	184	42300	100	107310	100	1	177784107	250853	11.93	0.73	12	0.01	11824.00	193323.00	171700	20240219	-17.82	99300	20230726	42.09	171700	-17.82	20240219	115400	22.27	20240118	171700	-17.82	20240219	99300	42.09	20230726	0.10	N	028260	100	183 억		47586204	N	N	1429	N	00	N
169	20240703	090351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	140900	-300	5	-0.21	432984800	3064	1.27	142000	142000	140700	183500	98900	141200	141313.58	26.77	0	-155	144066	142632	141366	139932	138666	143350	140650	184	42300	100	107310	100	1	177784107	250498	11.92	0.73	12	0.00	11824.00	193323.00	171700	20240219	-17.94	99300	20230726	41.89	171700	-17.94	20240219	115400	22.10	20240118	171700	-17.94	20240219	99300	41.89	20230726	0.10	N	028260	100	183 억		47586204	N	N	1429	N	00	N
170	20240702	160350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	141200	400	2	0.28	34069916400	240665	162.57	140700	142800	140100	183000	98600	140800	141566.80	26.75	0	33995	142733	141766	140933	139966	139133	141350	139550	184	42200	100	107000	100	1	177784107	251031	11.94	0.73	12	0.14	11824.00	193323.00	171700	20240219	-17.76	99300	20230726	42.20	171700	-17.76	20240219	115400	22.36	20240118	171700	-17.76	20240219	99300	42.20	20230726	0.10	N	028260	100	183 억		47561576	N	N	1429	N	00	N
171	20240702	150351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	141500	700	2	0.50	27952240500	197309	133.28	140700	142800	140100	183000	98600	140800	141667.34	26.75	0	31927	142733	141766	140933	139966	139133	141350	139550	184	42200	100	107000	100	1	177784107	251565	11.97	0.73	12	0.11	11824.00	193323.00	171700	20240219	-17.59	99300	20230726	42.50	171700	-17.59	20240219	115400	22.62	20240118	171700	-17.59	20240219	99300	42.50	20230726	0.10	N	028260	100	183 억		47561576	N	N	1200	N	00	N
172	20240702	140351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	141000	200	2	0.14	24146528500	170387	115.09	140700	142800	140100	183000	98600	140800	141715.80	26.75	0	33066	142733	141766	140933	139966	139133	141350	139550	184	42200	100	107000	100	1	177784107	250676	11.92	0.73	12	0.10	11824.00	193323.00	171700	20240219	-17.88	99300	20230726	41.99	171700	-17.88	20240219	115400	22.18	20240118	171700	-17.88	20240219	99300	41.99	20230726	0.10	N	028260	100	183 억		47561576	N	N	1200	N	00	N
173	20240702	130351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	141800	1000	2	0.71	20268659400	142960	96.57	140700	142800	140100	183000	98600	140800	141778.54	26.75	0	29362	142733	141766	140933	139966	139133	141350	139550	184	42200	100	107000	100	1	177784107	252098	11.99	0.73	12	0.08	11824.00	193323.00	171700	20240219	-17.41	99300	20230726	42.80	171700	-17.41	20240219	115400	22.88	20240118	171700	-17.41	20240219	99300	42.80	20230726	0.10	N	028260	100	183 억		47561576	N	N	1200	N	00	N
174	20240702	120352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	142300	1500	2	1.07	18490335500	130435	88.11	140700	142800	140100	183000	98600	140800	141759.01	26.75	0	30636	142733	141766	140933	139966	139133	141350	139550	184	42200	100	107000	100	1	177784107	252987	12.03	0.74	12	0.07	11824.00	193323.00	171700	20240219	-17.12	99300	20230726	43.30	171700	-17.12	20240219	115400	23.31	20240118	171700	-17.12	20240219	99300	43.30	20230726	0.10	N	028260	100	183 억		47561576	N	N	1200	N	00	N
175	20240702	110351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	142100	1300	2	0.92	15410747200	108818	73.50	140700	142400	140100	183000	98600	140800	141619.47	26.75	0	30259	142733	141766	140933	139966	139133	141350	139550	184	42200	100	107000	100	1	177784107	252631	12.02	0.74	12	0.06	11824.00	193323.00	171700	20240219	-17.24	99300	20230726	43.10	171700	-17.24	20240219	115400	23.14	20240118	171700	-17.24	20240219	99300	43.10	20230726	0.10	N	028260	100	183 억		47561576	N	N	1200	N	00	N
176	20240702	100351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	141400	600	2	0.43	9463786700	66910	45.20	140700	142200	140100	183000	98600	140800	141440.55	26.75	0	11127	142733	141766	140933	139966	139133	141350	139550	184	42200	100	107000	100	1	177784107	251387	11.96	0.73	12	0.04	11824.00	193323.00	171700	20240219	-17.65	99300	20230726	42.40	171700	-17.65	20240219	115400	22.53	20240118	171700	-17.65	20240219	99300	42.40	20230726	0.10	N	028260	100	183 억		47561576	N	N	1200	N	00	N
177	20240702	090351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	141400	600	2	0.43	1742514600	12384	8.37	140700	141600	140100	183000	98600	140800	140706.92	26.75	0	-52	142733	141766	140933	139966	139133	141350	139550	184	42200	100	107000	100	1	177784107	251387	11.96	0.73	12	0.01	11824.00	193323.00	171700	20240219	-17.65	99300	20230726	42.40	171700	-17.65	20240219	115400	22.53	20240118	171700	-17.65	20240219	99300	42.40	20230726	0.10	N	028260	100	183 억		47561576	N	N	1200	N	00	N
178	20240701	160350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	140800	-1200	5	-0.85	20849222400	147912	37.94	141000	141900	140100	184600	99400	142000	140956.96	26.74	0	-3939	144866	143432	140866	139432	136866	144150	140150	184	42600	100	107920	100	1	177784107	250320	11.91	0.73	12	0.08	11824.00	193323.00	171700	20240219	-18.00	99300	20230726	41.79	171700	-18.00	20240219	115400	22.01	20240118	171700	-18.00	20240219	99300	41.79	20230726	0.10	N	028260	100	183 억		47546318	N	N	1200	N	00	N
179	20240701	150351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	141100	-900	5	-0.63	17520310800	124275	31.88	141000	141900	140100	184600	99400	142000	140980.15	26.74	0	-3963	144866	143432	140866	139432	136866	144150	140150	184	42600	100	107920	100	1	177784107	250853	11.93	0.73	12	0.07	11824.00	193323.00	171700	20240219	-17.82	99300	20230726	42.09	171700	-17.82	20240219	115400	22.27	20240118	171700	-17.82	20240219	99300	42.09	20230726	0.10	N	028260	100	183 억		47546318	N	N	1867	N	00	N
180	20240701	140349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	140700	-1300	5	-0.92	14242541100	101009	25.91	141000	141900	140100	184600	99400	142000	141002.67	26.74	0	-3821	144866	143432	140866	139432	136866	144150	140150	184	42600	100	107920	100	1	177784107	250142	11.90	0.73	12	0.06	11824.00	193323.00	171700	20240219	-18.05	99300	20230726	41.69	171700	-18.05	20240219	115400	21.92	20240118	171700	-18.05	20240219	99300	41.69	20230726	0.10	N	028260	100	183 억		47546318	N	N	1867	N	00	N
181	20240701	130350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	140800	-1200	5	-0.85	12267434600	86981	22.31	141000	141900	140100	184600	99400	142000	141035.77	26.74	0	-3957	144866	143432	140866	139432	136866	144150	140150	184	42600	100	107920	100	1	177784107	250320	11.91	0.73	12	0.05	11824.00	193323.00	171700	20240219	-18.00	99300	20230726	41.79	171700	-18.00	20240219	115400	22.01	20240118	171700	-18.00	20240219	99300	41.79	20230726	0.10	N	028260	100	183 억		47546318	N	N	1867	N	00	N
182	20240701	120351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	141400	-600	5	-0.42	10320957200	73204	18.78	141000	141900	140100	184600	99400	142000	140988.95	26.74	0	-1271	144866	143432	140866	139432	136866	144150	140150	184	42600	100	107920	100	1	177784107	251387	11.96	0.73	12	0.04	11824.00	193323.00	171700	20240219	-17.65	99300	20230726	42.40	171700	-17.65	20240219	115400	22.53	20240118	171700	-17.65	20240219	99300	42.40	20230726	0.10	N	028260	100	183 억		47546318	N	N	1867	N	00	N
183	20240701	110350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	140400	-1600	5	-1.13	8248859300	58509	15.01	141000	141900	140100	184600	99400	142000	140984.42	26.74	0	-4213	144866	143432	140866	139432	136866	144150	140150	184	42600	100	107920	100	1	177784107	249609	11.87	0.73	12	0.03	11824.00	193323.00	171700	20240219	-18.23	99300	20230726	41.39	171700	-18.23	20240219	115400	21.66	20240118	171700	-18.23	20240219	99300	41.39	20230726	0.10	N	028260	100	183 억		47546318	N	N	1867	N	00	N
184	20240701	100349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	140700	-1300	5	-0.92	4969159500	35207	9.03	141000	141900	140600	184600	99400	142000	141141.19	26.74	0	-1711	144866	143432	140866	139432	136866	144150	140150	184	42600	100	107920	100	1	177784107	250142	11.90	0.73	12	0.02	11824.00	193323.00	171700	20240219	-18.05	99300	20230726	41.69	171700	-18.05	20240219	115400	21.92	20240118	171700	-18.05	20240219	99300	41.69	20230726	0.10	N	028260	100	183 억		47546318	N	N	1867	N	00	N
185	20240701	090349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	141700	-300	5	-0.21	946331600	6708	1.72	141000	141800	140700	184600	99400	142000	141074.80	26.74	0	-510	144866	143432	140866	139432	136866	144150	140150	184	42600	100	107920	100	1	177784107	251920	11.98	0.73	12	0.00	11824.00	193323.00	171700	20240219	-17.47	99300	20230726	42.70	171700	-17.47	20240219	115400	22.79	20240118	171700	-17.47	20240219	99300	42.70	20230726	0.10	N	028260	100	183 억		47546318	N	N	1867	N	00	N