KissMeData/001740/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	160125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4645	150	2	3.34	2350336780	509668	121.72	4510	4670	4500	5840	3150	4495	4611.46	15.73	0	241122	4585	4540	4510	4465	4435	4525	4450	6205	1345	2500	3320	5	1	221277902	10278	-1548.33	0.47	12	0.23	-3.00	9861.00	8540	20240213	-45.61	4475	20240725	3.80	8540	-45.61	20240213	4475	3.80	20240725	8540	-45.61	20240213	4475	3.80	20240725	0.85	N	001740	2500	6204 억		34809327	N	N	42	N	00	N
3	20240731	150126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4640	145	2	3.23	1866297575	405410	96.82	4510	4670	4500	5840	3150	4495	4603.48	15.73	0	210034	4585	4540	4510	4465	4435	4525	4450	6205	1345	2500	3320	5	1	221277902	10267	-1546.67	0.47	12	0.18	-3.00	9861.00	8540	20240213	-45.67	4475	20240725	3.69	8540	-45.67	20240213	4475	3.69	20240725	8540	-45.67	20240213	4475	3.69	20240725	0.85	N	001740	2500	6204 억		34809327	N	N	2803	N	00	N
4	20240731	140126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4655	160	2	3.56	1649098885	358650	85.65	4510	4670	4500	5840	3150	4495	4598.07	15.73	0	198964	4585	4540	4510	4465	4435	4525	4450	6205	1345	2500	3320	5	1	221277902	10300	-1551.67	0.47	12	0.16	-3.00	9861.00	8540	20240213	-45.49	4475	20240725	4.02	8540	-45.49	20240213	4475	4.02	20240725	8540	-45.49	20240213	4475	4.02	20240725	0.85	N	001740	2500	6204 억		34809327	N	N	2803	N	00	N
5	20240731	130125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4615	120	2	2.67	1200915725	262025	62.57	4510	4640	4500	5840	3150	4495	4583.21	15.73	0	150564	4585	4540	4510	4465	4435	4525	4450	6205	1345	2500	3320	5	1	221277902	10212	-1538.33	0.47	12	0.12	-3.00	9861.00	8540	20240213	-45.96	4475	20240725	3.13	8540	-45.96	20240213	4475	3.13	20240725	8540	-45.96	20240213	4475	3.13	20240725	0.85	N	001740	2500	6204 억		34809327	N	N	2803	N	00	N
6	20240731	120126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4615	120	2	2.67	996410820	217704	51.99	4510	4640	4500	5840	3150	4495	4576.91	15.73	0	130153	4585	4540	4510	4465	4435	4525	4450	6205	1345	2500	3320	5	1	221277902	10212	-1538.33	0.47	12	0.10	-3.00	9861.00	8540	20240213	-45.96	4475	20240725	3.13	8540	-45.96	20240213	4475	3.13	20240725	8540	-45.96	20240213	4475	3.13	20240725	0.85	N	001740	2500	6204 억		34809327	N	N	2803	N	00	N
7	20240731	110126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4615	120	2	2.67	712570020	156285	37.32	4510	4620	4500	5840	3150	4495	4559.43	15.73	0	96986	4585	4540	4510	4465	4435	4525	4450	6205	1345	2500	3320	5	1	221277902	10212	-1538.33	0.47	12	0.07	-3.00	9861.00	8540	20240213	-45.96	4475	20240725	3.13	8540	-45.96	20240213	4475	3.13	20240725	8540	-45.96	20240213	4475	3.13	20240725	0.85	N	001740	2500	6204 억		34809327	N	N	2803	N	00	N
8	20240731	100125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4560	65	2	1.45	390789320	86024	20.54	4510	4565	4500	5840	3150	4495	4542.79	15.73	0	52141	4585	4540	4510	4465	4435	4525	4450	6205	1345	2500	3320	5	1	221277902	10090	-1520.00	0.46	12	0.04	-3.00	9861.00	8540	20240213	-46.60	4475	20240725	1.90	8540	-46.60	20240213	4475	1.90	20240725	8540	-46.60	20240213	4475	1.90	20240725	0.85	N	001740	2500	6204 억		34809327	N	N	2803	N	00	N
9	20240731	090124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4510	15	2	0.33	8151240	1807	0.43	4510	4525	4510	5840	3150	4495	4510.92	15.73	0	1352	4585	4540	4510	4465	4435	4525	4450	6205	1345	2500	3320	5	1	221277902	9980	-1503.33	0.46	12	0.00	-3.00	9861.00	8540	20240213	-47.19	4475	20240725	0.78	8540	-47.19	20240213	4475	0.78	20240725	8540	-47.19	20240213	4475	0.78	20240725	0.85	N	001740	2500	6204 억		34809327	N	N	2803	N	00	N
10	20240730	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4495	-35	5	-0.77	1864981785	414402	100.61	4500	4555	4480	5880	3175	4530	4500.38	15.71	0	-21568	4690	4610	4565	4485	4440	4587	4462	6205	1350	2500	3350	5	1	221277902	9946	-1498.33	0.46	12	0.19	-3.00	9861.00	8540	20240213	-47.37	4475	20240725	0.45	8540	-47.37	20240213	4475	0.45	20240725	8540	-47.37	20240213	4475	0.45	20240725	0.86	N	001740	2500	6204 억		34765230	N	N	2803	N	00	N
11	20240730	150126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4485	-45	5	-0.99	1521246140	337886	82.03	4500	4555	4480	5880	3175	4530	4502.20	15.71	0	-36444	4690	4610	4565	4485	4440	4587	4462	6205	1350	2500	3350	5	1	221277902	9924	-1495.00	0.45	12	0.15	-3.00	9861.00	8540	20240213	-47.48	4475	20240725	0.22	8540	-47.48	20240213	4475	0.22	20240725	8540	-47.48	20240213	4475	0.22	20240725	0.86	N	001740	2500	6204 억		34765230	N	N	618	N	00	N
12	20240730	140125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4490	-40	5	-0.88	1299797290	288521	70.05	4500	4555	4485	5880	3175	4530	4504.99	15.71	0	-9136	4690	4610	4565	4485	4440	4587	4462	6205	1350	2500	3350	5	1	221277902	9935	-1496.67	0.46	12	0.13	-3.00	9861.00	8540	20240213	-47.42	4475	20240725	0.34	8540	-47.42	20240213	4475	0.34	20240725	8540	-47.42	20240213	4475	0.34	20240725	0.86	N	001740	2500	6204 억		34765230	N	N	618	N	00	N
13	20240730	130125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4490	-40	5	-0.88	1176555890	261081	63.38	4500	4555	4485	5880	3175	4530	4506.43	15.71	0	-4852	4690	4610	4565	4485	4440	4587	4462	6205	1350	2500	3350	5	1	221277902	9935	-1496.67	0.46	12	0.12	-3.00	9861.00	8540	20240213	-47.42	4475	20240725	0.34	8540	-47.42	20240213	4475	0.34	20240725	8540	-47.42	20240213	4475	0.34	20240725	0.86	N	001740	2500	6204 억		34765230	N	N	618	N	00	N
14	20240730	120125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4500	-30	5	-0.66	939240300	208249	50.56	4500	4555	4485	5880	3175	4530	4510.12	15.71	0	49	4690	4610	4565	4485	4440	4587	4462	6205	1350	2500	3350	5	1	221277902	9958	-1500.00	0.46	12	0.09	-3.00	9861.00	8540	20240213	-47.31	4475	20240725	0.56	8540	-47.31	20240213	4475	0.56	20240725	8540	-47.31	20240213	4475	0.56	20240725	0.86	N	001740	2500	6204 억		34765230	N	N	618	N	00	N
15	20240730	110125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4505	-25	5	-0.55	830338825	184065	44.69	4500	4555	4485	5880	3175	4530	4511.06	15.71	0	5353	4690	4610	4565	4485	4440	4587	4462	6205	1350	2500	3350	5	1	221277902	9969	-1501.67	0.46	12	0.08	-3.00	9861.00	8540	20240213	-47.25	4475	20240725	0.67	8540	-47.25	20240213	4475	0.67	20240725	8540	-47.25	20240213	4475	0.67	20240725	0.86	N	001740	2500	6204 억		34765230	N	N	618	N	00	N
16	20240730	100125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4500	-30	5	-0.66	342954155	76135	18.48	4500	4525	4495	5880	3175	4530	4504.36	15.71	0	-14885	4690	4610	4565	4485	4440	4587	4462	6205	1350	2500	3350	5	1	221277902	9958	-1500.00	0.46	12	0.03	-3.00	9861.00	8540	20240213	-47.31	4475	20240725	0.56	8540	-47.31	20240213	4475	0.56	20240725	8540	-47.31	20240213	4475	0.56	20240725	0.86	N	001740	2500	6204 억		34765230	N	N	618	N	00	N
17	20240730	090125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4525	-5	5	-0.11	74035160	16443	3.99	4500	4525	4500	5880	3175	4530	4501.53	15.71	0	-1450	4690	4610	4565	4485	4440	4587	4462	6205	1350	2500	3350	5	1	221277902	10013	-1508.33	0.46	12	0.01	-3.00	9861.00	8540	20240213	-47.01	4475	20240725	1.12	8540	-47.01	20240213	4475	1.12	20240725	8540	-47.01	20240213	4475	1.12	20240725	0.86	N	001740	2500	6204 억		34765230	N	N	618	N	00	N
18	20240729	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4530	-120	5	-2.58	1873875765	411098	63.23	4645	4645	4520	6040	3255	4650	4558.22	15.77	0	-162750	4756	4702	4601	4547	4446	4730	4575	6205	1390	2500	3440	5	1	221277902	10024	-1510.00	0.46	12	0.19	-3.00	9861.00	8540	20240213	-46.96	4475	20240725	1.23	8540	-46.96	20240213	4475	1.23	20240725	8540	-46.96	20240213	4475	1.23	20240725	0.89	N	001740	2500	6204 억		34891056	N	N	618	N	00	N
19	20240729	150125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4540	-110	5	-2.37	1648531030	361380	55.59	4645	4645	4520	6040	3255	4650	4561.77	15.77	0	-146974	4756	4702	4601	4547	4446	4730	4575	6205	1390	2500	3440	5	1	221277902	10046	-1513.33	0.46	12	0.16	-3.00	9861.00	8540	20240213	-46.84	4475	20240725	1.45	8540	-46.84	20240213	4475	1.45	20240725	8540	-46.84	20240213	4475	1.45	20240725	0.89	N	001740	2500	6204 억		34891056	N	N	0	N	00	N
20	20240729	140124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4525	-125	5	-2.69	1373012470	300574	46.23	4645	4645	4525	6040	3255	4650	4567.97	15.77	0	-134057	4756	4702	4601	4547	4446	4730	4575	6205	1390	2500	3440	5	1	221277902	10013	-1508.33	0.46	12	0.14	-3.00	9861.00	8540	20240213	-47.01	4475	20240725	1.12	8540	-47.01	20240213	4475	1.12	20240725	8540	-47.01	20240213	4475	1.12	20240725	0.89	N	001740	2500	6204 억		34891056	N	N	0	N	00	N
21	20240729	130125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4535	-115	5	-2.47	1175194195	256873	39.51	4645	4645	4525	6040	3255	4650	4575.00	15.77	0	-113700	4756	4702	4601	4547	4446	4730	4575	6205	1390	2500	3440	5	1	221277902	10035	-1511.67	0.46	12	0.12	-3.00	9861.00	8540	20240213	-46.90	4475	20240725	1.34	8540	-46.90	20240213	4475	1.34	20240725	8540	-46.90	20240213	4475	1.34	20240725	0.89	N	001740	2500	6204 억		34891056	N	N	0	N	00	N
22	20240729	120125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4550	-100	5	-2.15	1001434460	218555	33.62	4645	4645	4540	6040	3255	4650	4582.07	15.77	0	-100162	4756	4702	4601	4547	4446	4730	4575	6205	1390	2500	3440	5	1	221277902	10068	-1516.67	0.46	12	0.10	-3.00	9861.00	8540	20240213	-46.72	4475	20240725	1.68	8540	-46.72	20240213	4475	1.68	20240725	8540	-46.72	20240213	4475	1.68	20240725	0.89	N	001740	2500	6204 억		34891056	N	N	0	N	00	N
23	20240729	110125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4555	-95	5	-2.04	769784380	167681	25.79	4645	4645	4555	6040	3255	4650	4590.77	15.77	0	-88192	4756	4702	4601	4547	4446	4730	4575	6205	1390	2500	3440	5	1	221277902	10079	-1518.33	0.46	12	0.08	-3.00	9861.00	8540	20240213	-46.66	4475	20240725	1.79	8540	-46.66	20240213	4475	1.79	20240725	8540	-46.66	20240213	4475	1.79	20240725	0.89	N	001740	2500	6204 억		34891056	N	N	0	N	00	N
24	20240729	100125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4590	-60	5	-1.29	476227605	103547	15.93	4645	4645	4580	6040	3255	4650	4599.14	15.77	0	-44545	4756	4702	4601	4547	4446	4730	4575	6205	1390	2500	3440	5	1	221277902	10157	-1530.00	0.47	12	0.05	-3.00	9861.00	8540	20240213	-46.25	4475	20240725	2.57	8540	-46.25	20240213	4475	2.57	20240725	8540	-46.25	20240213	4475	2.57	20240725	0.89	N	001740	2500	6204 억		34891056	N	N	0	N	00	N
25	20240729	090125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4610	-40	5	-0.86	19163080	4136	0.64	4645	4645	4605	6040	3255	4650	4633.24	15.77	0	-2638	4756	4702	4601	4547	4446	4730	4575	6205	1390	2500	3440	5	1	221277902	10201	-1536.67	0.47	12	0.00	-3.00	9861.00	8540	20240213	-46.02	4475	20240725	3.02	8540	-46.02	20240213	4475	3.02	20240725	8540	-46.02	20240213	4475	3.02	20240725	0.89	N	001740	2500	6204 억		34891056	N	N	0	N	00	N
26	20240726	160123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4650	170	2	3.79	2995886780	649942	112.93	4500	4655	4500	5820	3140	4480	4609.46	15.67	0	230592	4623	4551	4513	4441	4403	4532	4422	6205	1340	2500	3310	5	1	221277902	10289	-1550.00	0.47	12	0.29	-3.00	9861.00	8540	20240213	-45.55	4475	20240725	3.91	8540	-45.55	20240213	4475	3.91	20240725	8540	-45.55	20240213	4475	3.91	20240725	0.89	N	001740	2500	6204 억		34663748	N	N	48	N	00	N
27	20240726	150124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4645	165	2	3.68	2703962855	587100	102.01	4500	4655	4500	5820	3140	4480	4605.63	15.67	0	211139	4623	4551	4513	4441	4403	4532	4422	6205	1340	2500	3310	5	1	221277902	10278	-1548.33	0.47	12	0.27	-3.00	9861.00	8540	20240213	-45.61	4475	20240725	3.80	8540	-45.61	20240213	4475	3.80	20240725	8540	-45.61	20240213	4475	3.80	20240725	0.89	N	001740	2500	6204 억		34663748	N	N	48	N	00	N
28	20240726	140125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4630	150	2	3.35	2033709505	442818	76.94	4500	4640	4500	5820	3140	4480	4592.65	15.67	0	122469	4623	4551	4513	4441	4403	4532	4422	6205	1340	2500	3310	5	1	221277902	10245	-1543.33	0.47	12	0.20	-3.00	9861.00	8540	20240213	-45.78	4475	20240725	3.46	8540	-45.78	20240213	4475	3.46	20240725	8540	-45.78	20240213	4475	3.46	20240725	0.89	N	001740	2500	6204 억		34663748	N	N	48	N	00	N
29	20240726	130125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4625	145	2	3.24	1783131595	388588	67.52	4500	4640	4500	5820	3140	4480	4588.75	15.67	0	105078	4623	4551	4513	4441	4403	4532	4422	6205	1340	2500	3310	5	1	221277902	10234	-1541.67	0.47	12	0.18	-3.00	9861.00	8540	20240213	-45.84	4475	20240725	3.35	8540	-45.84	20240213	4475	3.35	20240725	8540	-45.84	20240213	4475	3.35	20240725	0.89	N	001740	2500	6204 억		34663748	N	N	48	N	00	N
30	20240726	120124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4600	120	2	2.68	1455230880	317629	55.19	4500	4630	4500	5820	3140	4480	4581.54	15.67	0	75547	4623	4551	4513	4441	4403	4532	4422	6205	1340	2500	3310	5	1	221277902	10179	-1533.33	0.47	12	0.14	-3.00	9861.00	8540	20240213	-46.14	4475	20240725	2.79	8540	-46.14	20240213	4475	2.79	20240725	8540	-46.14	20240213	4475	2.79	20240725	0.89	N	001740	2500	6204 억		34663748	N	N	48	N	00	N
31	20240726	110123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4565	85	2	1.90	1124654615	245483	42.65	4500	4630	4500	5820	3140	4480	4581.40	15.67	0	38472	4623	4551	4513	4441	4403	4532	4422	6205	1340	2500	3310	5	1	221277902	10101	-1521.67	0.46	12	0.11	-3.00	9861.00	8540	20240213	-46.55	4475	20240725	2.01	8540	-46.55	20240213	4475	2.01	20240725	8540	-46.55	20240213	4475	2.01	20240725	0.89	N	001740	2500	6204 억		34663748	N	N	48	N	00	N
32	20240726	100125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4565	85	2	1.90	906786625	197877	34.38	4500	4630	4500	5820	3140	4480	4582.58	15.67	0	30019	4623	4551	4513	4441	4403	4532	4422	6205	1340	2500	3310	5	1	221277902	10101	-1521.67	0.46	12	0.09	-3.00	9861.00	8540	20240213	-46.55	4475	20240725	2.01	8540	-46.55	20240213	4475	2.01	20240725	8540	-46.55	20240213	4475	2.01	20240725	0.89	N	001740	2500	6204 억		34663748	N	N	48	N	00	N
33	20240726	090124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4530	50	2	1.12	58195745	12890	2.24	4500	4545	4500	5820	3140	4480	4514.80	15.67	0	8440	4623	4551	4513	4441	4403	4532	4422	6205	1340	2500	3310	5	1	221277902	10024	-1510.00	0.46	12	0.01	-3.00	9861.00	8540	20240213	-46.96	4475	20240725	1.23	8540	-46.96	20240213	4475	1.23	20240725	8540	-46.96	20240213	4475	1.23	20240725	0.89	N	001740	2500	6204 억		34663748	N	N	48	N	00	N
34	20240725	160124	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4480	-105	5	-2.29	2572692190	571466	140.26	4560	4585	4475	5960	3210	4585	4501.93	15.66	0	-3087	4665	4625	4605	4565	4545	4615	4555	6205	1375	2500	3390	5	1	221277902	9913	-1493.33	0.45	12	0.26	-3.00	9861.00	8540	20240213	-47.54	4475	20240725	0.11	8540	-47.54	20240213	4475	0.11	20240725	8540	-47.54	20240213	4475	0.11	20240725	0.90	N	001740	2500	6204 억		34651522	N	N	48	N	00	N
35	20240725	150124	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4495	-90	5	-1.96	2308447060	512521	125.79	4560	4585	4475	5960	3210	4585	4504.10	15.66	0	-2297	4665	4625	4605	4565	4545	4615	4555	6205	1375	2500	3390	5	1	221277902	9946	-1498.33	0.46	12	0.23	-3.00	9861.00	8540	20240213	-47.37	4475	20240725	0.45	8540	-47.37	20240213	4475	0.45	20240725	8540	-47.37	20240213	4475	0.45	20240725	0.90	N	001740	2500	6204 억		34651522	N	N	19	N	00	N
36	20240725	140124	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4490	-95	5	-2.07	1966475845	436576	107.15	4560	4585	4475	5960	3210	4585	4504.32	15.66	0	-34678	4665	4625	4605	4565	4545	4615	4555	6205	1375	2500	3390	5	1	221277902	9935	-1496.67	0.46	12	0.20	-3.00	9861.00	8540	20240213	-47.42	4475	20240725	0.34	8540	-47.42	20240213	4475	0.34	20240725	8540	-47.42	20240213	4475	0.34	20240725	0.90	N	001740	2500	6204 억		34651522	N	N	19	N	00	N
37	20240725	130124	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4510	-75	5	-1.64	1542500835	342098	83.96	4560	4585	4475	5960	3210	4585	4508.94	15.66	0	-32525	4665	4625	4605	4565	4545	4615	4555	6205	1375	2500	3390	5	1	221277902	9980	-1503.33	0.46	12	0.15	-3.00	9861.00	8540	20240213	-47.19	4475	20240725	0.78	8540	-47.19	20240213	4475	0.78	20240725	8540	-47.19	20240213	4475	0.78	20240725	0.90	N	001740	2500	6204 억		34651522	N	N	19	N	00	N
38	20240725	120123	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4515	-70	5	-1.53	1439247425	319220	78.35	4560	4585	4475	5960	3210	4585	4508.64	15.66	0	-31595	4665	4625	4605	4565	4545	4615	4555	6205	1375	2500	3390	5	1	221277902	9991	-1505.00	0.46	12	0.14	-3.00	9861.00	8540	20240213	-47.13	4475	20240725	0.89	8540	-47.13	20240213	4475	0.89	20240725	8540	-47.13	20240213	4475	0.89	20240725	0.90	N	001740	2500	6204 억		34651522	N	N	19	N	00	N
39	20240725	110124	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4480	-105	5	-2.29	1202134510	266624	65.44	4560	4585	4475	5960	3210	4585	4508.73	15.66	0	-43491	4665	4625	4605	4565	4545	4615	4555	6205	1375	2500	3390	5	1	221277902	9913	-1493.33	0.45	12	0.12	-3.00	9861.00	8540	20240213	-47.54	4475	20240725	0.11	8540	-47.54	20240213	4475	0.11	20240725	8540	-47.54	20240213	4475	0.11	20240725	0.90	N	001740	2500	6204 억		34651522	N	N	19	N	00	N
40	20240725	100123	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4495	-90	5	-1.96	819944460	181463	44.54	4560	4585	4490	5960	3210	4585	4518.52	15.66	0	-39496	4665	4625	4605	4565	4545	4615	4555	6205	1375	2500	3390	5	1	221277902	9946	-1498.33	0.46	12	0.08	-3.00	9861.00	8540	20240213	-47.37	4490	20240725	0.11	8540	-47.37	20240213	4490	0.11	20240725	8540	-47.37	20240213	4490	0.11	20240725	0.90	N	001740	2500	6204 억		34651522	N	N	19	N	00	N
41	20240725	090124	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4570	-15	5	-0.33	80599855	17665	4.34	4560	4585	4555	5960	3210	4585	4562.69	15.66	0	7808	4665	4625	4605	4565	4545	4615	4555	6205	1375	2500	3390	5	1	221277902	10112	-1523.33	0.46	12	0.01	-3.00	9861.00	8540	20240213	-46.49	4555	20240725	0.33	8540	-46.49	20240213	4555	0.33	20240725	8540	-46.49	20240213	4555	0.33	20240725	0.90	N	001740	2500	6204 억		34651522	N	N	19	N	00	N
42	20240724	160124	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4585	-70	5	-1.50	1837536560	398606	65.84	4625	4645	4585	6050	3260	4655	4609.98	15.72	0	-135166	4735	4695	4660	4620	4585	4677	4602	6205	1395	2500	3440	5	1	221277902	10146	-1528.33	0.46	12	0.18	-3.00	9861.00	8540	20240213	-46.31	4585	20240724	0.00	8540	-46.31	20240213	4585	0.00	20240724	8540	-46.31	20240213	4585	0.00	20240724	0.91	N	001740	2500	6204 억		34786624	N	N	19	N	00	N
43	20240724	150124	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4610	-45	5	-0.97	1345137995	291441	48.14	4625	4645	4600	6050	3260	4655	4615.45	15.72	0	-126811	4735	4695	4660	4620	4585	4677	4602	6205	1395	2500	3440	5	1	221277902	10201	-1536.67	0.47	12	0.13	-3.00	9861.00	8540	20240213	-46.02	4600	20240724	0.22	8540	-46.02	20240213	4600	0.22	20240724	8540	-46.02	20240213	4600	0.22	20240724	0.91	N	001740	2500	6204 억		34786624	N	N	0	N	00	N
44	20240724	140124	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4605	-50	5	-1.07	1190655265	257932	42.61	4625	4645	4600	6050	3260	4655	4616.13	15.72	0	-113615	4735	4695	4660	4620	4585	4677	4602	6205	1395	2500	3440	5	1	221277902	10190	-1535.00	0.47	12	0.12	-3.00	9861.00	8540	20240213	-46.08	4600	20240724	0.11	8540	-46.08	20240213	4600	0.11	20240724	8540	-46.08	20240213	4600	0.11	20240724	0.91	N	001740	2500	6204 억		34786624	N	N	0	N	00	N
45	20240724	130124	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4620	-35	5	-0.75	820014830	177484	29.32	4625	4645	4610	6050	3260	4655	4620.18	15.72	0	-71085	4735	4695	4660	4620	4585	4677	4602	6205	1395	2500	3440	5	1	221277902	10223	-1540.00	0.47	12	0.08	-3.00	9861.00	8540	20240213	-45.90	4610	20240724	0.22	8540	-45.90	20240213	4610	0.22	20240724	8540	-45.90	20240213	4610	0.22	20240724	0.91	N	001740	2500	6204 억		34786624	N	N	0	N	00	N
46	20240724	120125	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4630	-25	5	-0.54	746206295	161510	26.68	4625	4645	4610	6050	3260	4655	4620.14	15.72	0	-63676	4735	4695	4660	4620	4585	4677	4602	6205	1395	2500	3440	5	1	221277902	10245	-1543.33	0.47	12	0.07	-3.00	9861.00	8540	20240213	-45.78	4610	20240724	0.43	8540	-45.78	20240213	4610	0.43	20240724	8540	-45.78	20240213	4610	0.43	20240724	0.91	N	001740	2500	6204 억		34786624	N	N	0	N	00	N
47	20240724	110124	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4615	-40	5	-0.86	585328180	126650	20.92	4625	4645	4610	6050	3260	4655	4621.57	15.72	0	-50237	4735	4695	4660	4620	4585	4677	4602	6205	1395	2500	3440	5	1	221277902	10212	-1538.33	0.47	12	0.06	-3.00	9861.00	8540	20240213	-45.96	4610	20240724	0.11	8540	-45.96	20240213	4610	0.11	20240724	8540	-45.96	20240213	4610	0.11	20240724	0.91	N	001740	2500	6204 억		34786624	N	N	0	N	00	N
48	20240724	100124	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4625	-30	5	-0.64	230980790	49944	8.25	4625	4645	4615	6050	3260	4655	4624.67	15.72	0	-19402	4735	4695	4660	4620	4585	4677	4602	6205	1395	2500	3440	5	1	221277902	10234	-1541.67	0.47	12	0.02	-3.00	9861.00	8540	20240213	-45.84	4615	20240724	0.22	8540	-45.84	20240213	4615	0.22	20240724	8540	-45.84	20240213	4615	0.22	20240724	0.91	N	001740	2500	6204 억		34786624	N	N	0	N	00	N
49	20240724	090124	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4620	-35	5	-0.75	25932065	5607	0.93	4625	4645	4620	6050	3260	4655	4623.83	15.72	0	-4129	4735	4695	4660	4620	4585	4677	4602	6205	1395	2500	3440	5	1	221277902	10223	-1540.00	0.47	12	0.00	-3.00	9861.00	8540	20240213	-45.90	4620	20240724	0.00	8540	-45.90	20240213	4620	0.00	20240724	8540	-45.90	20240213	4620	0.00	20240724	0.91	N	001740	2500	6204 억		34786624	N	N	0	N	00	N
50	20240723	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4655	-30	5	-0.64	2781776930	598532	146.10	4690	4700	4625	6090	3280	4685	4647.66	15.78	0	-272389	4755	4720	4680	4645	4605	4700	4625	6205	1405	2500	3460	5	1	221277902	10300	-1551.67	0.47	12	0.27	-3.00	9861.00	8540	20240213	-45.49	4620	20240702	0.76	8540	-45.49	20240213	4620	0.76	20240702	8540	-45.49	20240213	4620	0.76	20240702	0.90	N	001740	2500	6204 억		34916824	N	N	19	N	00	N
51	20240723	150126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4630	-55	5	-1.17	2146021170	461656	112.69	4690	4700	4625	6090	3280	4685	4648.53	15.78	0	-206819	4755	4720	4680	4645	4605	4700	4625	6205	1405	2500	3460	5	1	221277902	10245	-1543.33	0.47	12	0.21	-3.00	9861.00	8540	20240213	-45.78	4620	20240702	0.22	8540	-45.78	20240213	4620	0.22	20240702	8540	-45.78	20240213	4620	0.22	20240702	0.90	N	001740	2500	6204 억		34916824	N	N	19	N	00	N
52	20240723	140123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4635	-50	5	-1.07	1754763515	377221	92.08	4690	4700	4630	6090	3280	4685	4651.82	15.78	0	-162684	4755	4720	4680	4645	4605	4700	4625	6205	1405	2500	3460	5	1	221277902	10256	-1545.00	0.47	12	0.17	-3.00	9861.00	8540	20240213	-45.73	4620	20240702	0.32	8540	-45.73	20240213	4620	0.32	20240702	8540	-45.73	20240213	4620	0.32	20240702	0.90	N	001740	2500	6204 억		34916824	N	N	19	N	00	N
53	20240723	130123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4640	-45	5	-0.96	1442725180	309966	75.66	4690	4700	4630	6090	3280	4685	4654.46	15.78	0	-156174	4755	4720	4680	4645	4605	4700	4625	6205	1405	2500	3460	5	1	221277902	10267	-1546.67	0.47	12	0.14	-3.00	9861.00	8540	20240213	-45.67	4620	20240702	0.43	8540	-45.67	20240213	4620	0.43	20240702	8540	-45.67	20240213	4620	0.43	20240702	0.90	N	001740	2500	6204 억		34916824	N	N	19	N	00	N
54	20240723	120125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4645	-40	5	-0.85	1106212170	237410	57.95	4690	4700	4640	6090	3280	4685	4659.50	15.78	0	-129634	4755	4720	4680	4645	4605	4700	4625	6205	1405	2500	3460	5	1	221277902	10278	-1548.33	0.47	12	0.11	-3.00	9861.00	8540	20240213	-45.61	4620	20240702	0.54	8540	-45.61	20240213	4620	0.54	20240702	8540	-45.61	20240213	4620	0.54	20240702	0.90	N	001740	2500	6204 억		34916824	N	N	19	N	00	N
55	20240723	110124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4655	-30	5	-0.64	883481175	189513	46.26	4690	4700	4640	6090	3280	4685	4661.85	15.78	0	-128138	4755	4720	4680	4645	4605	4700	4625	6205	1405	2500	3460	5	1	221277902	10300	-1551.67	0.47	12	0.09	-3.00	9861.00	8540	20240213	-45.49	4620	20240702	0.76	8540	-45.49	20240213	4620	0.76	20240702	8540	-45.49	20240213	4620	0.76	20240702	0.90	N	001740	2500	6204 억		34916824	N	N	19	N	00	N
56	20240723	100124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4665	-20	5	-0.43	561040475	120315	29.37	4690	4700	4640	6090	3280	4685	4663.10	15.78	0	-86654	4755	4720	4680	4645	4605	4700	4625	6205	1405	2500	3460	5	1	221277902	10323	-1555.00	0.47	12	0.05	-3.00	9861.00	8540	20240213	-45.37	4620	20240702	0.97	8540	-45.37	20240213	4620	0.97	20240702	8540	-45.37	20240213	4620	0.97	20240702	0.90	N	001740	2500	6204 억		34916824	N	N	19	N	00	N
57	20240723	090124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4690	5	2	0.11	42444005	9049	2.21	4690	4700	4690	6090	3280	4685	4690.46	15.78	0	-4619	4755	4720	4680	4645	4605	4700	4625	6205	1405	2500	3460	5	1	221277902	10378	-1563.33	0.48	12	0.00	-3.00	9861.00	8540	20240213	-45.08	4620	20240702	1.52	8540	-45.08	20240213	4620	1.52	20240702	8540	-45.08	20240213	4620	1.52	20240702	0.90	N	001740	2500	6204 억		34916824	N	N	19	N	00	N
58	20240722	160123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4685	-25	5	-0.53	1910259930	409097	63.64	4690	4715	4640	6120	3300	4710	4669.43	15.85	0	-161004	4786	4747	4696	4657	4606	4767	4677	6205	1410	2500	3480	5	1	221277902	10367	-1561.67	0.48	12	0.18	-3.00	9861.00	8540	20240213	-45.14	4620	20240702	1.41	8540	-45.14	20240213	4620	1.41	20240702	8540	-45.14	20240213	4620	1.41	20240702	0.90	N	001740	2500	6204 억		35069970	N	N	19	N	00	N
59	20240722	150124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4685	-25	5	-0.53	1674399230	358734	55.81	4690	4715	4640	6120	3300	4710	4667.52	15.85	0	-149546	4786	4747	4696	4657	4606	4767	4677	6205	1410	2500	3480	5	1	221277902	10367	-1561.67	0.48	12	0.16	-3.00	9861.00	8540	20240213	-45.14	4620	20240702	1.41	8540	-45.14	20240213	4620	1.41	20240702	8540	-45.14	20240213	4620	1.41	20240702	0.90	N	001740	2500	6204 억		35069970	N	N	199	N	00	N
60	20240722	140124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4675	-35	5	-0.74	1392137995	298334	46.41	4690	4715	4640	6120	3300	4710	4666.37	15.85	0	-139068	4786	4747	4696	4657	4606	4767	4677	6205	1410	2500	3480	5	1	221277902	10345	-1558.33	0.47	12	0.13	-3.00	9861.00	8540	20240213	-45.26	4620	20240702	1.19	8540	-45.26	20240213	4620	1.19	20240702	8540	-45.26	20240213	4620	1.19	20240702	0.90	N	001740	2500	6204 억		35069970	N	N	199	N	00	N
61	20240722	130123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4655	-55	5	-1.17	1240284640	265794	41.35	4690	4715	4640	6120	3300	4710	4666.34	15.85	0	-130529	4786	4747	4696	4657	4606	4767	4677	6205	1410	2500	3480	5	1	221277902	10300	-1551.67	0.47	12	0.12	-3.00	9861.00	8540	20240213	-45.49	4620	20240702	0.76	8540	-45.49	20240213	4620	0.76	20240702	8540	-45.49	20240213	4620	0.76	20240702	0.90	N	001740	2500	6204 억		35069970	N	N	199	N	00	N
62	20240722	120123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4655	-55	5	-1.17	1152668685	246958	38.42	4690	4715	4640	6120	3300	4710	4667.47	15.85	0	-124508	4786	4747	4696	4657	4606	4767	4677	6205	1410	2500	3480	5	1	221277902	10300	-1551.67	0.47	12	0.11	-3.00	9861.00	8540	20240213	-45.49	4620	20240702	0.76	8540	-45.49	20240213	4620	0.76	20240702	8540	-45.49	20240213	4620	0.76	20240702	0.90	N	001740	2500	6204 억		35069970	N	N	199	N	00	N
63	20240722	110124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4655	-55	5	-1.17	951265775	203613	31.67	4690	4715	4640	6120	3300	4710	4671.93	15.85	0	-109514	4786	4747	4696	4657	4606	4767	4677	6205	1410	2500	3480	5	1	221277902	10300	-1551.67	0.47	12	0.09	-3.00	9861.00	8540	20240213	-45.49	4620	20240702	0.76	8540	-45.49	20240213	4620	0.76	20240702	8540	-45.49	20240213	4620	0.76	20240702	0.90	N	001740	2500	6204 억		35069970	N	N	199	N	00	N
64	20240722	100124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4665	-45	5	-0.96	497326585	106109	16.51	4690	4715	4655	6120	3300	4710	4686.94	15.85	0	-45397	4786	4747	4696	4657	4606	4767	4677	6205	1410	2500	3480	5	1	221277902	10323	-1555.00	0.47	12	0.05	-3.00	9861.00	8540	20240213	-45.37	4620	20240702	0.97	8540	-45.37	20240213	4620	0.97	20240702	8540	-45.37	20240213	4620	0.97	20240702	0.90	N	001740	2500	6204 억		35069970	N	N	199	N	00	N
65	20240722	090123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4700	-10	5	-0.21	15078365	3215	0.50	4690	4700	4690	6120	3300	4710	4690.00	15.85	0	-843	4786	4747	4696	4657	4606	4767	4677	6205	1410	2500	3480	5	1	221277902	10400	-1566.67	0.48	12	0.00	-3.00	9861.00	8540	20240213	-44.96	4620	20240702	1.73	8540	-44.96	20240213	4620	1.73	20240702	8540	-44.96	20240213	4620	1.73	20240702	0.90	N	001740	2500	6204 억		35069970	N	N	199	N	00	N
66	20240719	160123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4710	-25	5	-0.53	2996330540	640312	96.47	4695	4735	4645	6150	3315	4735	4679.42	15.86	0	-8606	4845	4790	4730	4675	4615	4760	4645	6205	1415	2500	3500	5	1	221277902	10422	-1570.00	0.48	12	0.29	-3.00	9861.00	8540	20240213	-44.85	4620	20240702	1.95	8540	-44.85	20240213	4620	1.95	20240702	8540	-44.85	20240213	4620	1.95	20240702	0.91	N	001740	2500	6204 억		35098278	N	N	199	N	00	N
67	20240719	150124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4690	-45	5	-0.95	2371768235	507520	76.46	4695	4735	4645	6150	3315	4735	4673.25	15.86	0	-84613	4845	4790	4730	4675	4615	4760	4645	6205	1415	2500	3500	5	1	221277902	10378	-1563.33	0.48	12	0.23	-3.00	9861.00	8540	20240213	-45.08	4620	20240702	1.52	8540	-45.08	20240213	4620	1.52	20240702	8540	-45.08	20240213	4620	1.52	20240702	0.91	N	001740	2500	6204 억		35098278	N	N	966	N	00	N
68	20240719	140124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4670	-65	5	-1.37	1704054735	365290	55.04	4695	4700	4645	6150	3315	4735	4664.94	15.86	0	-166877	4845	4790	4730	4675	4615	4760	4645	6205	1415	2500	3500	5	1	221277902	10334	-1556.67	0.47	12	0.17	-3.00	9861.00	8540	20240213	-45.32	4620	20240702	1.08	8540	-45.32	20240213	4620	1.08	20240702	8540	-45.32	20240213	4620	1.08	20240702	0.91	N	001740	2500	6204 억		35098278	N	N	966	N	00	N
69	20240719	130122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4660	-75	5	-1.58	1610386430	345202	52.01	4695	4700	4645	6150	3315	4735	4665.06	15.86	0	-165851	4845	4790	4730	4675	4615	4760	4645	6205	1415	2500	3500	5	1	221277902	10312	-1553.33	0.47	12	0.16	-3.00	9861.00	8540	20240213	-45.43	4620	20240702	0.87	8540	-45.43	20240213	4620	0.87	20240702	8540	-45.43	20240213	4620	0.87	20240702	0.91	N	001740	2500	6204 억		35098278	N	N	966	N	00	N
70	20240719	120122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4675	-60	5	-1.27	1474692295	316090	47.62	4695	4700	4645	6150	3315	4735	4665.42	15.86	0	-169650	4845	4790	4730	4675	4615	4760	4645	6205	1415	2500	3500	5	1	221277902	10345	-1558.33	0.47	12	0.14	-3.00	9861.00	8540	20240213	-45.26	4620	20240702	1.19	8540	-45.26	20240213	4620	1.19	20240702	8540	-45.26	20240213	4620	1.19	20240702	0.91	N	001740	2500	6204 억		35098278	N	N	966	N	00	N
71	20240719	110123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4650	-85	5	-1.80	1234113700	264456	39.84	4695	4700	4645	6150	3315	4735	4666.61	15.86	0	-186045	4845	4790	4730	4675	4615	4760	4645	6205	1415	2500	3500	5	1	221277902	10289	-1550.00	0.47	12	0.12	-3.00	9861.00	8540	20240213	-45.55	4620	20240702	0.65	8540	-45.55	20240213	4620	0.65	20240702	8540	-45.55	20240213	4620	0.65	20240702	0.91	N	001740	2500	6204 억		35098278	N	N	966	N	00	N
72	20240719	100120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4670	-65	5	-1.37	797240945	170591	25.70	4695	4700	4660	6150	3315	4735	4673.41	15.86	0	-117333	4845	4790	4730	4675	4615	4760	4645	6205	1415	2500	3500	5	1	221277902	10334	-1556.67	0.47	12	0.08	-3.00	9861.00	8540	20240213	-45.32	4620	20240702	1.08	8540	-45.32	20240213	4620	1.08	20240702	8540	-45.32	20240213	4620	1.08	20240702	0.91	N	001740	2500	6204 억		35098278	N	N	966	N	00	N
73	20240719	090128	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4675	-60	5	-1.27	156118620	33333	5.02	4695	4700	4670	6150	3315	4735	4683.60	15.86	0	-26214	4845	4790	4730	4675	4615	4760	4645	6205	1415	2500	3500	5	1	221277902	10345	-1558.33	0.47	12	0.02	-3.00	9861.00	8540	20240213	-45.26	4620	20240702	1.19	8540	-45.26	20240213	4620	1.19	20240702	8540	-45.26	20240213	4620	1.19	20240702	0.91	N	001740	2500	6204 억		35098278	N	N	966	N	00	N
74	20240718	160122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4735	-25	5	-0.53	3125448890	663400	107.04	4775	4785	4670	6180	3335	4760	4711.26	15.85	0	-18449	4870	4815	4770	4715	4670	4792	4692	6205	1420	2500	3520	5	1	221277902	10478	-1578.33	0.48	12	0.30	-3.00	9861.00	8540	20240213	-44.56	4620	20240702	2.49	8540	-44.56	20240213	4620	2.49	20240702	8540	-44.56	20240213	4620	2.49	20240702	0.93	N	001740	2500	6204 억		35078514	N	N	966	N	00	N
75	20240718	150123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4690	-70	5	-1.47	2557908670	542960	87.60	4775	4785	4670	6180	3335	4760	4711.04	15.85	0	-66775	4870	4815	4770	4715	4670	4792	4692	6205	1420	2500	3520	5	1	221277902	10378	-1563.33	0.48	12	0.25	-3.00	9861.00	8540	20240213	-45.08	4620	20240702	1.52	8540	-45.08	20240213	4620	1.52	20240702	8540	-45.08	20240213	4620	1.52	20240702	0.93	N	001740	2500	6204 억		35078514	N	N	34	N	00	N
76	20240718	140122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4700	-60	5	-1.26	2103399980	446248	72.00	4775	4785	4670	6180	3335	4760	4713.52	15.85	0	-59809	4870	4815	4770	4715	4670	4792	4692	6205	1420	2500	3520	5	1	221277902	10400	-1566.67	0.48	12	0.20	-3.00	9861.00	8540	20240213	-44.96	4620	20240702	1.73	8540	-44.96	20240213	4620	1.73	20240702	8540	-44.96	20240213	4620	1.73	20240702	0.93	N	001740	2500	6204 억		35078514	N	N	34	N	00	N
77	20240718	130122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4750	-10	5	-0.21	1754981220	372320	60.07	4775	4785	4670	6180	3335	4760	4713.64	15.85	0	-66419	4870	4815	4770	4715	4670	4792	4692	6205	1420	2500	3520	5	1	221277902	10511	-1583.33	0.48	12	0.17	-3.00	9861.00	8540	20240213	-44.38	4620	20240702	2.81	8540	-44.38	20240213	4620	2.81	20240702	8540	-44.38	20240213	4620	2.81	20240702	0.93	N	001740	2500	6204 억		35078514	N	N	34	N	00	N
78	20240718	120122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4750	-10	5	-0.21	1562472225	331826	53.54	4775	4785	4670	6180	3335	4760	4708.71	15.85	0	-81429	4870	4815	4770	4715	4670	4792	4692	6205	1420	2500	3520	5	1	221277902	10511	-1583.33	0.48	12	0.15	-3.00	9861.00	8540	20240213	-44.38	4620	20240702	2.81	8540	-44.38	20240213	4620	2.81	20240702	8540	-44.38	20240213	4620	2.81	20240702	0.93	N	001740	2500	6204 억		35078514	N	N	34	N	00	N
79	20240718	110123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4735	-25	5	-0.53	1161110545	247106	39.87	4775	4785	4670	6180	3335	4760	4698.83	15.85	0	-121428	4870	4815	4770	4715	4670	4792	4692	6205	1420	2500	3520	5	1	221277902	10478	-1578.33	0.48	12	0.11	-3.00	9861.00	8540	20240213	-44.56	4620	20240702	2.49	8540	-44.56	20240213	4620	2.49	20240702	8540	-44.56	20240213	4620	2.49	20240702	0.93	N	001740	2500	6204 억		35078514	N	N	34	N	00	N
80	20240718	100123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4675	-85	5	-1.79	897110240	190896	30.80	4775	4785	4675	6180	3335	4760	4699.47	15.85	0	-114038	4870	4815	4770	4715	4670	4792	4692	6205	1420	2500	3520	5	1	221277902	10345	-1558.33	0.47	12	0.09	-3.00	9861.00	8540	20240213	-45.26	4620	20240702	1.19	8540	-45.26	20240213	4620	1.19	20240702	8540	-45.26	20240213	4620	1.19	20240702	0.93	N	001740	2500	6204 억		35078514	N	N	34	N	00	N
81	20240718	090125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4750	-10	5	-0.21	50834495	10663	1.72	4775	4785	4750	6180	3335	4760	4767.38	15.85	0	-881	4870	4815	4770	4715	4670	4792	4692	6205	1420	2500	3520	5	1	221277902	10511	-1583.33	0.48	12	0.00	-3.00	9861.00	8540	20240213	-44.38	4620	20240702	2.81	8540	-44.38	20240213	4620	2.81	20240702	8540	-44.38	20240213	4620	2.81	20240702	0.93	N	001740	2500	6204 억		35078514	N	N	34	N	00	N
82	20240717	160125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4760	-60	5	-1.24	2931472630	615496	82.13	4820	4825	4725	6260	3375	4820	4762.78	15.88	0	-30636	4920	4870	4790	4740	4660	4895	4765	6205	1440	2500	3560	5	1	221277902	10533	-1586.67	0.48	12	0.28	-3.00	9861.00	8540	20240213	-44.26	4620	20240702	3.03	8540	-44.26	20240213	4620	3.03	20240702	8540	-44.26	20240213	4620	3.03	20240702	0.91	N	001740	2500	6204 억		35135278	N	N	34	N	00	N
83	20240717	150125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4770	-50	5	-1.04	2628775985	551981	73.65	4820	4825	4725	6260	3375	4820	4762.43	15.88	0	-19371	4920	4870	4790	4740	4660	4895	4765	6205	1440	2500	3560	5	1	221277902	10555	-1590.00	0.48	12	0.25	-3.00	9861.00	8540	20240213	-44.15	4620	20240702	3.25	8540	-44.15	20240213	4620	3.25	20240702	8540	-44.15	20240213	4620	3.25	20240702	0.91	N	001740	2500	6204 억		35135278	N	N	1883	N	00	N
84	20240717	140125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4775	-45	5	-0.93	2349750270	493490	65.85	4820	4825	4725	6260	3375	4820	4761.49	15.88	0	-5283	4920	4870	4790	4740	4660	4895	4765	6205	1440	2500	3560	5	1	221277902	10566	-1591.67	0.48	12	0.22	-3.00	9861.00	8540	20240213	-44.09	4620	20240702	3.35	8540	-44.09	20240213	4620	3.35	20240702	8540	-44.09	20240213	4620	3.35	20240702	0.91	N	001740	2500	6204 억		35135278	N	N	1883	N	00	N
85	20240717	130125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4775	-45	5	-0.93	2096987795	440570	58.79	4820	4825	4725	6260	3375	4820	4759.71	15.88	0	-3141	4920	4870	4790	4740	4660	4895	4765	6205	1440	2500	3560	5	1	221277902	10566	-1591.67	0.48	12	0.20	-3.00	9861.00	8540	20240213	-44.09	4620	20240702	3.35	8540	-44.09	20240213	4620	3.35	20240702	8540	-44.09	20240213	4620	3.35	20240702	0.91	N	001740	2500	6204 억		35135278	N	N	1883	N	00	N
86	20240717	120125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4775	-45	5	-0.93	1876624685	394442	52.63	4820	4825	4725	6260	3375	4820	4757.66	15.88	0	-16592	4920	4870	4790	4740	4660	4895	4765	6205	1440	2500	3560	5	1	221277902	10566	-1591.67	0.48	12	0.18	-3.00	9861.00	8540	20240213	-44.09	4620	20240702	3.35	8540	-44.09	20240213	4620	3.35	20240702	8540	-44.09	20240213	4620	3.35	20240702	0.91	N	001740	2500	6204 억		35135278	N	N	1883	N	00	N
87	20240717	110125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4770	-50	5	-1.04	1470093430	309135	41.25	4820	4825	4725	6260	3375	4820	4755.49	15.88	0	-47315	4920	4870	4790	4740	4660	4895	4765	6205	1440	2500	3560	5	1	221277902	10555	-1590.00	0.48	12	0.14	-3.00	9861.00	8540	20240213	-44.15	4620	20240702	3.25	8540	-44.15	20240213	4620	3.25	20240702	8540	-44.15	20240213	4620	3.25	20240702	0.91	N	001740	2500	6204 억		35135278	N	N	1883	N	00	N
88	20240717	100125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4755	-65	5	-1.35	599317465	125655	16.77	4820	4825	4745	6260	3375	4820	4769.52	15.88	0	-39060	4920	4870	4790	4740	4660	4895	4765	6205	1440	2500	3560	5	1	221277902	10522	-1585.00	0.48	12	0.06	-3.00	9861.00	8540	20240213	-44.32	4620	20240702	2.92	8540	-44.32	20240213	4620	2.92	20240702	8540	-44.32	20240213	4620	2.92	20240702	0.91	N	001740	2500	6204 억		35135278	N	N	1883	N	00	N
89	20240717	090120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4795	-25	5	-0.52	54317860	11286	1.51	4820	4825	4795	6260	3375	4820	4812.81	15.88	0	-3703	4920	4870	4790	4740	4660	4895	4765	6205	1440	2500	3560	5	1	221277902	10610	-1598.33	0.49	12	0.01	-3.00	9861.00	8540	20240213	-43.85	4620	20240702	3.79	8540	-43.85	20240213	4620	3.79	20240702	8540	-43.85	20240213	4620	3.79	20240702	0.91	N	001740	2500	6204 억		35135278	N	N	1883	N	00	N
90	20240716	160125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4820	100	2	2.12	3585085390	748168	245.46	4725	4840	4710	6130	3305	4720	4791.79	15.78	0	263387	4780	4750	4730	4700	4680	4745	4695	6205	1410	2500	3490	5	1	221277902	10666	-1606.67	0.49	12	0.34	-3.00	9861.00	8540	20240213	-43.56	4620	20240702	4.33	8540	-43.56	20240213	4620	4.33	20240702	8540	-43.56	20240213	4620	4.33	20240702	0.91	N	001740	2500	6204 억		34914551	N	N	1883	N	00	N
91	20240716	150126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4800	80	2	1.69	2847577150	594758	195.13	4725	4840	4710	6130	3305	4720	4787.79	15.78	0	216920	4780	4750	4730	4700	4680	4745	4695	6205	1410	2500	3490	5	1	221277902	10621	-1600.00	0.49	12	0.27	-3.00	9861.00	8540	20240213	-43.79	4620	20240702	3.90	8540	-43.79	20240213	4620	3.90	20240702	8540	-43.79	20240213	4620	3.90	20240702	0.91	N	001740	2500	6204 억		34914551	N	N	8	N	00	N
92	20240716	140126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4775	55	2	1.17	2312358965	482871	158.42	4725	4840	4710	6130	3305	4720	4788.77	15.78	0	190276	4780	4750	4730	4700	4680	4745	4695	6205	1410	2500	3490	5	1	221277902	10566	-1591.67	0.48	12	0.22	-3.00	9861.00	8540	20240213	-44.09	4620	20240702	3.35	8540	-44.09	20240213	4620	3.35	20240702	8540	-44.09	20240213	4620	3.35	20240702	0.91	N	001740	2500	6204 억		34914551	N	N	8	N	00	N
93	20240716	130125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4795	75	2	1.59	2074778795	433308	142.16	4725	4840	4710	6130	3305	4720	4788.23	15.78	0	173604	4780	4750	4730	4700	4680	4745	4695	6205	1410	2500	3490	5	1	221277902	10610	-1598.33	0.49	12	0.20	-3.00	9861.00	8540	20240213	-43.85	4620	20240702	3.79	8540	-43.85	20240213	4620	3.79	20240702	8540	-43.85	20240213	4620	3.79	20240702	0.91	N	001740	2500	6204 억		34914551	N	N	8	N	00	N
94	20240716	120126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4805	85	2	1.80	1888198275	394397	129.40	4725	4840	4710	6130	3305	4720	4787.56	15.78	0	158744	4780	4750	4730	4700	4680	4745	4695	6205	1410	2500	3490	5	1	221277902	10632	-1601.67	0.49	12	0.18	-3.00	9861.00	8540	20240213	-43.74	4620	20240702	4.00	8540	-43.74	20240213	4620	4.00	20240702	8540	-43.74	20240213	4620	4.00	20240702	0.91	N	001740	2500	6204 억		34914551	N	N	8	N	00	N
95	20240716	110126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4805	85	2	1.80	1573299045	328862	107.90	4725	4840	4710	6130	3305	4720	4784.07	15.78	0	130368	4780	4750	4730	4700	4680	4745	4695	6205	1410	2500	3490	5	1	221277902	10632	-1601.67	0.49	12	0.15	-3.00	9861.00	8540	20240213	-43.74	4620	20240702	4.00	8540	-43.74	20240213	4620	4.00	20240702	8540	-43.74	20240213	4620	4.00	20240702	0.91	N	001740	2500	6204 억		34914551	N	N	8	N	00	N
96	20240716	100125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4795	75	2	1.59	973893155	203513	66.77	4725	4840	4710	6130	3305	4720	4785.41	15.78	0	73345	4780	4750	4730	4700	4680	4745	4695	6205	1410	2500	3490	5	1	221277902	10610	-1598.33	0.49	12	0.09	-3.00	9861.00	8540	20240213	-43.85	4620	20240702	3.79	8540	-43.85	20240213	4620	3.79	20240702	8540	-43.85	20240213	4620	3.79	20240702	0.91	N	001740	2500	6204 억		34914551	N	N	8	N	00	N
97	20240716	090124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4715	-5	5	-0.11	46118470	9766	3.20	4725	4735	4710	6130	3305	4720	4722.35	15.78	0	-4938	4780	4750	4730	4700	4680	4745	4695	6205	1410	2500	3490	5	1	221277902	10433	-1571.67	0.48	12	0.00	-3.00	9861.00	8540	20240213	-44.79	4620	20240702	2.06	8540	-44.79	20240213	4620	2.06	20240702	8540	-44.79	20240213	4620	2.06	20240702	0.91	N	001740	2500	6204 억		34914551	N	N	8	N	00	N
98	20240715	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4720	5	2	0.11	1434017955	303006	80.39	4720	4760	4710	6120	3305	4715	4732.65	15.79	0	3627	4835	4775	4730	4670	4625	4752	4647	6205	1405	2500	3480	5	1	221277902	10444	-1573.33	0.48	12	0.14	-3.00	9861.00	8540	20240213	-44.73	4620	20240702	2.16	8540	-44.73	20240213	4620	2.16	20240702	8540	-44.73	20240213	4620	2.16	20240702	0.92	N	001740	2500	6204 억		34942521	N	N	8	N	00	N
99	20240715	150124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4730	15	2	0.32	1211979530	255965	67.91	4720	4760	4710	6120	3305	4715	4734.94	15.79	0	22259	4835	4775	4730	4670	4625	4752	4647	6205	1405	2500	3480	5	1	221277902	10466	-1576.67	0.48	12	0.12	-3.00	9861.00	8540	20240213	-44.61	4620	20240702	2.38	8540	-44.61	20240213	4620	2.38	20240702	8540	-44.61	20240213	4620	2.38	20240702	0.92	N	001740	2500	6204 억		34942521	N	N	0	N	00	N
100	20240715	140124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4745	30	2	0.64	934000490	197216	52.32	4720	4760	4710	6120	3305	4715	4735.93	15.79	0	40456	4835	4775	4730	4670	4625	4752	4647	6205	1405	2500	3480	5	1	221277902	10500	-1581.67	0.48	12	0.09	-3.00	9861.00	8540	20240213	-44.44	4620	20240702	2.71	8540	-44.44	20240213	4620	2.71	20240702	8540	-44.44	20240213	4620	2.71	20240702	0.92	N	001740	2500	6204 억		34942521	N	N	0	N	00	N
101	20240715	130124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4730	15	2	0.32	741581355	156654	41.56	4720	4760	4710	6120	3305	4715	4733.88	15.79	0	46634	4835	4775	4730	4670	4625	4752	4647	6205	1405	2500	3480	5	1	221277902	10466	-1576.67	0.48	12	0.07	-3.00	9861.00	8540	20240213	-44.61	4620	20240702	2.38	8540	-44.61	20240213	4620	2.38	20240702	8540	-44.61	20240213	4620	2.38	20240702	0.92	N	001740	2500	6204 억		34942521	N	N	0	N	00	N
102	20240715	120125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4735	20	2	0.42	688481325	145439	38.59	4720	4760	4710	6120	3305	4715	4733.82	15.79	0	49012	4835	4775	4730	4670	4625	4752	4647	6205	1405	2500	3480	5	1	221277902	10478	-1578.33	0.48	12	0.07	-3.00	9861.00	8540	20240213	-44.56	4620	20240702	2.49	8540	-44.56	20240213	4620	2.49	20240702	8540	-44.56	20240213	4620	2.49	20240702	0.92	N	001740	2500	6204 억		34942521	N	N	0	N	00	N
103	20240715	110124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4740	25	2	0.53	624283460	131872	34.99	4720	4760	4710	6120	3305	4715	4734.01	15.79	0	50627	4835	4775	4730	4670	4625	4752	4647	6205	1405	2500	3480	5	1	221277902	10489	-1580.00	0.48	12	0.06	-3.00	9861.00	8540	20240213	-44.50	4620	20240702	2.60	8540	-44.50	20240213	4620	2.60	20240702	8540	-44.50	20240213	4620	2.60	20240702	0.92	N	001740	2500	6204 억		34942521	N	N	0	N	00	N
104	20240715	100125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4745	30	2	0.64	494906180	104573	27.74	4720	4760	4710	6120	3305	4715	4732.64	15.79	0	48528	4835	4775	4730	4670	4625	4752	4647	6205	1405	2500	3480	5	1	221277902	10500	-1581.67	0.48	12	0.05	-3.00	9861.00	8540	20240213	-44.44	4620	20240702	2.71	8540	-44.44	20240213	4620	2.71	20240702	8540	-44.44	20240213	4620	2.71	20240702	0.92	N	001740	2500	6204 억		34942521	N	N	0	N	00	N
105	20240715	090124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4730	15	2	0.32	12811580	2711	0.72	4720	4745	4715	6120	3305	4715	4725.78	15.79	0	1418	4835	4775	4730	4670	4625	4752	4647	6205	1405	2500	3480	5	1	221277902	10466	-1576.67	0.48	12	0.00	-3.00	9861.00	8540	20240213	-44.61	4620	20240702	2.38	8540	-44.61	20240213	4620	2.38	20240702	8540	-44.61	20240213	4620	2.38	20240702	0.92	N	001740	2500	6204 억		34942521	N	N	0	N	00	N
106	20240712	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4715	-30	5	-0.63	1776155880	376415	70.48	4760	4790	4685	6160	3325	4745	4718.61	15.86	0	-138274	4808	4776	4728	4696	4648	4792	4712	6205	1415	2500	3510	5	1	221277902	10433	-1571.67	0.48	12	0.17	-3.00	9861.00	8540	20240213	-44.79	4620	20240702	2.06	8540	-44.79	20240213	4620	2.06	20240702	8540	-44.79	20240213	4620	2.06	20240702	0.92	N	001740	2500	6204 억		35091504	N	N	550	N	00	N
107	20240712	150124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4690	-55	5	-1.16	1585964745	335961	62.90	4760	4790	4685	6160	3325	4745	4720.68	15.86	0	-136495	4808	4776	4728	4696	4648	4792	4712	6205	1415	2500	3510	5	1	221277902	10378	-1563.33	0.48	12	0.15	-3.00	9861.00	8540	20240213	-45.08	4620	20240702	1.52	8540	-45.08	20240213	4620	1.52	20240702	8540	-45.08	20240213	4620	1.52	20240702	0.92	N	001740	2500	6204 억		35091504	N	N	550	N	00	N
108	20240712	140125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4695	-50	5	-1.05	1285147015	271841	50.90	4760	4790	4690	6160	3325	4745	4727.56	15.86	0	-102118	4808	4776	4728	4696	4648	4792	4712	6205	1415	2500	3510	5	1	221277902	10389	-1565.00	0.48	12	0.12	-3.00	9861.00	8540	20240213	-45.02	4620	20240702	1.62	8540	-45.02	20240213	4620	1.62	20240702	8540	-45.02	20240213	4620	1.62	20240702	0.92	N	001740	2500	6204 억		35091504	N	N	550	N	00	N
109	20240712	130124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4700	-45	5	-0.95	1150868585	243258	45.54	4760	4790	4690	6160	3325	4745	4731.06	15.86	0	-91292	4808	4776	4728	4696	4648	4792	4712	6205	1415	2500	3510	5	1	221277902	10400	-1566.67	0.48	12	0.11	-3.00	9861.00	8540	20240213	-44.96	4620	20240702	1.73	8540	-44.96	20240213	4620	1.73	20240702	8540	-44.96	20240213	4620	1.73	20240702	0.92	N	001740	2500	6204 억		35091504	N	N	550	N	00	N
110	20240712	120125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4700	-45	5	-0.95	929501480	196114	36.72	4760	4790	4695	6160	3325	4745	4739.60	15.86	0	-67647	4808	4776	4728	4696	4648	4792	4712	6205	1415	2500	3510	5	1	221277902	10400	-1566.67	0.48	12	0.09	-3.00	9861.00	8540	20240213	-44.96	4620	20240702	1.73	8540	-44.96	20240213	4620	1.73	20240702	8540	-44.96	20240213	4620	1.73	20240702	0.92	N	001740	2500	6204 억		35091504	N	N	550	N	00	N
111	20240712	110123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4730	-15	5	-0.32	675964155	142215	26.63	4760	4790	4720	6160	3325	4745	4753.12	15.86	0	-25632	4808	4776	4728	4696	4648	4792	4712	6205	1415	2500	3510	5	1	221277902	10466	-1576.67	0.48	12	0.06	-3.00	9861.00	8540	20240213	-44.61	4620	20240702	2.38	8540	-44.61	20240213	4620	2.38	20240702	8540	-44.61	20240213	4620	2.38	20240702	0.92	N	001740	2500	6204 억		35091504	N	N	550	N	00	N
112	20240712	100124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4740	-5	5	-0.11	445598120	93559	17.52	4760	4790	4740	6160	3325	4745	4762.77	15.86	0	-5090	4808	4776	4728	4696	4648	4792	4712	6205	1415	2500	3510	5	1	221277902	10489	-1580.00	0.48	12	0.04	-3.00	9861.00	8540	20240213	-44.50	4620	20240702	2.60	8540	-44.50	20240213	4620	2.60	20240702	8540	-44.50	20240213	4620	2.60	20240702	0.92	N	001740	2500	6204 억		35091504	N	N	550	N	00	N
113	20240712	090124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4755	10	2	0.21	28443950	5978	1.12	4760	4765	4745	6160	3325	4745	4758.28	15.86	0	-1808	4808	4776	4728	4696	4648	4792	4712	6205	1415	2500	3510	5	1	221277902	10522	-1585.00	0.48	12	0.00	-3.00	9861.00	8540	20240213	-44.32	4620	20240702	2.92	8540	-44.32	20240213	4620	2.92	20240702	8540	-44.32	20240213	4620	2.92	20240702	0.92	N	001740	2500	6204 억		35091504	N	N	550	N	00	N
114	20240711	160123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4745	60	2	1.28	2518598805	531633	207.71	4685	4760	4680	6090	3280	4685	4737.47	15.81	0	119129	4741	4712	4691	4662	4641	4702	4652	6205	1405	2500	3460	5	1	221277902	10500	-1581.67	0.48	12	0.24	-3.00	9861.00	8540	20240213	-44.44	4620	20240702	2.71	8540	-44.44	20240213	4620	2.71	20240702	8540	-44.44	20240213	4620	2.71	20240702	0.95	N	001740	2500	6204 억		34984665	N	N	550	N	00	N
115	20240711	150124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4745	60	2	1.28	1841005590	388790	151.90	4685	4760	4680	6090	3280	4685	4735.22	15.81	0	104461	4741	4712	4691	4662	4641	4702	4652	6205	1405	2500	3460	5	1	221277902	10500	-1581.67	0.48	12	0.18	-3.00	9861.00	8540	20240213	-44.44	4620	20240702	2.71	8540	-44.44	20240213	4620	2.71	20240702	8540	-44.44	20240213	4620	2.71	20240702	0.95	N	001740	2500	6204 억		34984665	N	N	1218	N	00	N
116	20240711	140124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4740	55	2	1.17	1530647805	323344	126.33	4685	4760	4680	6090	3280	4685	4733.81	15.81	0	102271	4741	4712	4691	4662	4641	4702	4652	6205	1405	2500	3460	5	1	221277902	10489	-1580.00	0.48	12	0.15	-3.00	9861.00	8540	20240213	-44.50	4620	20240702	2.60	8540	-44.50	20240213	4620	2.60	20240702	8540	-44.50	20240213	4620	2.60	20240702	0.95	N	001740	2500	6204 억		34984665	N	N	1218	N	00	N
117	20240711	130124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4740	55	2	1.17	1269086810	268113	104.75	4685	4760	4680	6090	3280	4685	4733.40	15.81	0	93274	4741	4712	4691	4662	4641	4702	4652	6205	1405	2500	3460	5	1	221277902	10489	-1580.00	0.48	12	0.12	-3.00	9861.00	8540	20240213	-44.50	4620	20240702	2.60	8540	-44.50	20240213	4620	2.60	20240702	8540	-44.50	20240213	4620	2.60	20240702	0.95	N	001740	2500	6204 억		34984665	N	N	1218	N	00	N
118	20240711	120124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4735	50	2	1.07	1132740675	239313	93.50	4685	4760	4680	6090	3280	4685	4733.30	15.81	0	85428	4741	4712	4691	4662	4641	4702	4652	6205	1405	2500	3460	5	1	221277902	10478	-1578.33	0.48	12	0.11	-3.00	9861.00	8540	20240213	-44.56	4620	20240702	2.49	8540	-44.56	20240213	4620	2.49	20240702	8540	-44.56	20240213	4620	2.49	20240702	0.95	N	001740	2500	6204 억		34984665	N	N	1218	N	00	N
119	20240711	110124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4730	45	2	0.96	948991805	200426	78.31	4685	4760	4680	6090	3280	4685	4734.87	15.81	0	81270	4741	4712	4691	4662	4641	4702	4652	6205	1405	2500	3460	5	1	221277902	10466	-1576.67	0.48	12	0.09	-3.00	9861.00	8540	20240213	-44.61	4620	20240702	2.38	8540	-44.61	20240213	4620	2.38	20240702	8540	-44.61	20240213	4620	2.38	20240702	0.95	N	001740	2500	6204 억		34984665	N	N	1218	N	00	N
120	20240711	100124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4720	35	2	0.75	504500050	106715	41.69	4685	4750	4680	6090	3280	4685	4727.55	15.81	0	33598	4741	4712	4691	4662	4641	4702	4652	6205	1405	2500	3460	5	1	221277902	10444	-1573.33	0.48	12	0.05	-3.00	9861.00	8540	20240213	-44.73	4620	20240702	2.16	8540	-44.73	20240213	4620	2.16	20240702	8540	-44.73	20240213	4620	2.16	20240702	0.95	N	001740	2500	6204 억		34984665	N	N	1218	N	00	N
121	20240711	090124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4685	0	3	0.00	34943340	7458	2.91	4685	4695	4680	6090	3280	4685	4685.35	15.81	0	148	4741	4712	4691	4662	4641	4702	4652	6205	1405	2500	3460	5	1	221277902	10367	-1561.67	0.48	12	0.00	-3.00	9861.00	8540	20240213	-45.14	4620	20240702	1.41	8540	-45.14	20240213	4620	1.41	20240702	8540	-45.14	20240213	4620	1.41	20240702	0.95	N	001740	2500	6204 억		34984665	N	N	1218	N	00	N
122	20240710	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4685	-45	5	-0.95	1198061160	255579	29.71	4720	4720	4670	6140	3315	4730	4687.64	15.84	0	-105755	4810	4770	4695	4655	4580	4790	4675	6205	1410	2500	3500	5	1	221277902	10367	-1561.67	0.48	12	0.12	-3.00	9861.00	8540	20240213	-45.14	4620	20240702	1.41	8540	-45.14	20240213	4620	1.41	20240702	8540	-45.14	20240213	4620	1.41	20240702	0.94	N	001740	2500	6204 억		35046223	N	N	1218	N	00	N
123	20240710	150124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4690	-40	5	-0.85	1089129435	232350	27.01	4720	4720	4670	6140	3315	4730	4687.45	15.84	0	-104466	4810	4770	4695	4655	4580	4790	4675	6205	1410	2500	3500	5	1	221277902	10378	-1563.33	0.48	12	0.11	-3.00	9861.00	8540	20240213	-45.08	4620	20240702	1.52	8540	-45.08	20240213	4620	1.52	20240702	8540	-45.08	20240213	4620	1.52	20240702	0.94	N	001740	2500	6204 억		35046223	N	N	606	N	00	N
124	20240710	140123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4700	-30	5	-0.63	974247740	207921	24.17	4720	4720	4670	6140	3315	4730	4685.66	15.84	0	-102208	4810	4770	4695	4655	4580	4790	4675	6205	1410	2500	3500	5	1	221277902	10400	-1566.67	0.48	12	0.09	-3.00	9861.00	8540	20240213	-44.96	4620	20240702	1.73	8540	-44.96	20240213	4620	1.73	20240702	8540	-44.96	20240213	4620	1.73	20240702	0.94	N	001740	2500	6204 억		35046223	N	N	606	N	00	N
125	20240710	130124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4685	-45	5	-0.95	803076595	171445	19.93	4720	4720	4670	6140	3315	4730	4684.16	15.84	0	-95689	4810	4770	4695	4655	4580	4790	4675	6205	1410	2500	3500	5	1	221277902	10367	-1561.67	0.48	12	0.08	-3.00	9861.00	8540	20240213	-45.14	4620	20240702	1.41	8540	-45.14	20240213	4620	1.41	20240702	8540	-45.14	20240213	4620	1.41	20240702	0.94	N	001740	2500	6204 억		35046223	N	N	606	N	00	N
126	20240710	120124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4675	-55	5	-1.16	722808105	154316	17.94	4720	4720	4670	6140	3315	4730	4683.95	15.84	0	-89876	4810	4770	4695	4655	4580	4790	4675	6205	1410	2500	3500	5	1	221277902	10345	-1558.33	0.47	12	0.07	-3.00	9861.00	8540	20240213	-45.26	4620	20240702	1.19	8540	-45.26	20240213	4620	1.19	20240702	8540	-45.26	20240213	4620	1.19	20240702	0.94	N	001740	2500	6204 억		35046223	N	N	606	N	00	N
127	20240710	110125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4680	-50	5	-1.06	561214135	119743	13.92	4720	4720	4670	6140	3315	4730	4686.82	15.84	0	-73148	4810	4770	4695	4655	4580	4790	4675	6205	1410	2500	3500	5	1	221277902	10356	-1560.00	0.47	12	0.05	-3.00	9861.00	8540	20240213	-45.20	4620	20240702	1.30	8540	-45.20	20240213	4620	1.30	20240702	8540	-45.20	20240213	4620	1.30	20240702	0.94	N	001740	2500	6204 억		35046223	N	N	606	N	00	N
128	20240710	100123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4675	-55	5	-1.16	363596760	77508	9.01	4720	4720	4675	6140	3315	4730	4691.09	15.84	0	-47643	4810	4770	4695	4655	4580	4790	4675	6205	1410	2500	3500	5	1	221277902	10345	-1558.33	0.47	12	0.04	-3.00	9861.00	8540	20240213	-45.26	4620	20240702	1.19	8540	-45.26	20240213	4620	1.19	20240702	8540	-45.26	20240213	4620	1.19	20240702	0.94	N	001740	2500	6204 억		35046223	N	N	606	N	00	N
129	20240710	090124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4690	-40	5	-0.85	60793425	12910	1.50	4720	4720	4680	6140	3315	4730	4709.02	15.84	0	-10271	4810	4770	4695	4655	4580	4790	4675	6205	1410	2500	3500	5	1	221277902	10378	-1563.33	0.48	12	0.01	-3.00	9861.00	8540	20240213	-45.08	4620	20240702	1.52	8540	-45.08	20240213	4620	1.52	20240702	8540	-45.08	20240213	4620	1.52	20240702	0.94	N	001740	2500	6204 억		35046223	N	N	606	N	00	N
130	20240709	160124	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4730	90	2	1.94	4028900505	859565	206.63	4660	4735	4620	6030	3250	4640	4687.10	15.75	0	158381	4713	4676	4653	4616	4593	4665	4605	6205	1390	2500	3430	5	1	221277902	10466	-1576.67	0.48	12	0.39	-3.00	9861.00	8540	20240213	-44.61	4620	20240709	2.38	8540	-44.61	20240213	4620	2.38	20240709	8540	-44.61	20240213	4620	2.38	20240709	0.93	N	001740	2500	6204 억		34847566	N	N	606	N	00	N
131	20240709	150124	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4730	90	2	1.94	3619949715	773045	185.83	4660	4735	4620	6030	3250	4640	4682.72	15.75	0	143557	4713	4676	4653	4616	4593	4665	4605	6205	1390	2500	3430	5	1	221277902	10466	-1576.67	0.48	12	0.35	-3.00	9861.00	8540	20240213	-44.61	4620	20240709	2.38	8540	-44.61	20240213	4620	2.38	20240709	8540	-44.61	20240213	4620	2.38	20240709	0.93	N	001740	2500	6204 억		34847566	N	N	471	N	00	N
132	20240709	140124	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4710	70	2	1.51	3237885795	692078	166.37	4660	4735	4620	6030	3250	4640	4678.50	15.75	0	129198	4713	4676	4653	4616	4593	4665	4605	6205	1390	2500	3430	5	1	221277902	10422	-1570.00	0.48	12	0.31	-3.00	9861.00	8540	20240213	-44.85	4620	20240709	1.95	8540	-44.85	20240213	4620	1.95	20240709	8540	-44.85	20240213	4620	1.95	20240709	0.93	N	001740	2500	6204 억		34847566	N	N	471	N	00	N
133	20240709	130123	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4725	85	2	1.83	2805204215	600463	144.34	4660	4730	4620	6030	3250	4640	4671.74	15.75	0	90417	4713	4676	4653	4616	4593	4665	4605	6205	1390	2500	3430	5	1	221277902	10455	-1575.00	0.48	12	0.27	-3.00	9861.00	8540	20240213	-44.67	4620	20240709	2.27	8540	-44.67	20240213	4620	2.27	20240709	8540	-44.67	20240213	4620	2.27	20240709	0.93	N	001740	2500	6204 억		34847566	N	N	471	N	00	N
134	20240709	120124	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4705	65	2	1.40	2270872280	487051	117.08	4660	4715	4620	6030	3250	4640	4662.49	15.75	0	37336	4713	4676	4653	4616	4593	4665	4605	6205	1390	2500	3430	5	1	221277902	10411	-1568.33	0.48	12	0.22	-3.00	9861.00	8540	20240213	-44.91	4620	20240709	1.84	8540	-44.91	20240213	4620	1.84	20240709	8540	-44.91	20240213	4620	1.84	20240709	0.93	N	001740	2500	6204 억		34847566	N	N	471	N	00	N
135	20240709	110123	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4645	5	2	0.11	1407370375	302845	72.80	4660	4695	4620	6030	3250	4640	4647.16	15.75	0	-76521	4713	4676	4653	4616	4593	4665	4605	6205	1390	2500	3430	5	1	221277902	10278	-1548.33	0.47	12	0.14	-3.00	9861.00	8540	20240213	-45.61	4620	20240709	0.54	8540	-45.61	20240213	4620	0.54	20240709	8540	-45.61	20240213	4620	0.54	20240709	0.93	N	001740	2500	6204 억		34847566	N	N	471	N	00	N
136	20240709	100124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4645	5	2	0.11	819350580	175866	42.28	4660	4695	4630	6030	3250	4640	4658.95	15.75	0	-43658	4713	4676	4653	4616	4593	4665	4605	6205	1390	2500	3430	5	1	221277902	10278	-1548.33	0.47	12	0.08	-3.00	9861.00	8540	20240213	-45.61	4620	20240702	0.54	8540	-45.61	20240213	4620	0.54	20240702	8540	-45.61	20240213	4620	0.54	20240702	0.93	N	001740	2500	6204 억		34847566	N	N	471	N	00	N
137	20240709	090124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4670	30	2	0.65	34649710	7439	1.79	4660	4680	4645	6030	3250	4640	4657.85	15.75	0	4024	4713	4676	4653	4616	4593	4665	4605	6205	1390	2500	3430	5	1	221277902	10334	-1556.67	0.47	12	0.00	-3.00	9861.00	8540	20240213	-45.32	4620	20240702	1.08	8540	-45.32	20240213	4620	1.08	20240702	8540	-45.32	20240213	4620	1.08	20240702	0.93	N	001740	2500	6204 억		34847566	N	N	471	N	00	N
138	20240708	160123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4640	-30	5	-0.64	1929354065	414615	85.13	4670	4690	4630	6070	3270	4670	4653.37	15.80	0	-105771	4773	4721	4688	4636	4603	4705	4620	6205	1400	2500	3450	5	1	221277902	10267	-1546.67	0.47	12	0.19	-3.00	9861.00	8540	20240213	-45.67	4620	20240702	0.43	8540	-45.67	20240213	4620	0.43	20240702	8540	-45.67	20240213	4620	0.43	20240702	0.94	N	001740	2500	6204 억		34951942	N	N	471	N	00	N
139	20240708	150124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4635	-35	5	-0.75	1666195280	357882	73.48	4670	4690	4630	6070	3270	4670	4655.71	15.80	0	-84365	4773	4721	4688	4636	4603	4705	4620	6205	1400	2500	3450	5	1	221277902	10256	-1545.00	0.47	12	0.16	-3.00	9861.00	8540	20240213	-45.73	4620	20240702	0.32	8540	-45.73	20240213	4620	0.32	20240702	8540	-45.73	20240213	4620	0.32	20240702	0.94	N	001740	2500	6204 억		34951942	N	N	1471	N	00	N
140	20240708	140123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4650	-20	5	-0.43	1285706700	275962	56.66	4670	4690	4630	6070	3270	4670	4659.00	15.80	0	-42234	4773	4721	4688	4636	4603	4705	4620	6205	1400	2500	3450	5	1	221277902	10289	-1550.00	0.47	12	0.12	-3.00	9861.00	8540	20240213	-45.55	4620	20240702	0.65	8540	-45.55	20240213	4620	0.65	20240702	8540	-45.55	20240213	4620	0.65	20240702	0.94	N	001740	2500	6204 억		34951942	N	N	1471	N	00	N
141	20240708	130123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4650	-20	5	-0.43	1155916065	248081	50.94	4670	4690	4630	6070	3270	4670	4659.43	15.80	0	-36896	4773	4721	4688	4636	4603	4705	4620	6205	1400	2500	3450	5	1	221277902	10289	-1550.00	0.47	12	0.11	-3.00	9861.00	8540	20240213	-45.55	4620	20240702	0.65	8540	-45.55	20240213	4620	0.65	20240702	8540	-45.55	20240213	4620	0.65	20240702	0.94	N	001740	2500	6204 억		34951942	N	N	1471	N	00	N
142	20240708	120124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4670	0	3	0.00	941653200	202089	41.50	4670	4690	4630	6070	3270	4670	4659.60	15.80	0	-36518	4773	4721	4688	4636	4603	4705	4620	6205	1400	2500	3450	5	1	221277902	10334	-1556.67	0.47	12	0.09	-3.00	9861.00	8540	20240213	-45.32	4620	20240702	1.08	8540	-45.32	20240213	4620	1.08	20240702	8540	-45.32	20240213	4620	1.08	20240702	0.94	N	001740	2500	6204 억		34951942	N	N	1471	N	00	N
143	20240708	110123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4650	-20	5	-0.43	688887255	147776	30.34	4670	4690	4630	6070	3270	4670	4661.70	15.80	0	-28699	4773	4721	4688	4636	4603	4705	4620	6205	1400	2500	3450	5	1	221277902	10289	-1550.00	0.47	12	0.07	-3.00	9861.00	8540	20240213	-45.55	4620	20240702	0.65	8540	-45.55	20240213	4620	0.65	20240702	8540	-45.55	20240213	4620	0.65	20240702	0.94	N	001740	2500	6204 억		34951942	N	N	1471	N	00	N
144	20240708	100124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4675	5	2	0.11	419486955	89960	18.47	4670	4690	4630	6070	3270	4670	4663.04	15.80	0	-22902	4773	4721	4688	4636	4603	4705	4620	6205	1400	2500	3450	5	1	221277902	10345	-1558.33	0.47	12	0.04	-3.00	9861.00	8540	20240213	-45.26	4620	20240702	1.19	8540	-45.26	20240213	4620	1.19	20240702	8540	-45.26	20240213	4620	1.19	20240702	0.94	N	001740	2500	6204 억		34951942	N	N	1471	N	00	N
145	20240708	090124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4670	0	3	0.00	17447125	3736	0.77	4670	4675	4670	6070	3270	4670	4670.00	15.80	0	-2595	4773	4721	4688	4636	4603	4705	4620	6205	1400	2500	3450	5	1	221277902	10334	-1556.67	0.47	12	0.00	-3.00	9861.00	8540	20240213	-45.32	4620	20240702	1.08	8540	-45.32	20240213	4620	1.08	20240702	8540	-45.32	20240213	4620	1.08	20240702	0.94	N	001740	2500	6204 억		34951942	N	N	1471	N	00	N
146	20240705	160123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4670	-20	5	-0.43	2280325925	485784	113.75	4675	4740	4655	6090	3285	4690	4694.16	15.86	0	-93762	4736	4712	4686	4662	4636	4725	4675	6205	1400	2500	3470	5	1	221277902	10334	-1556.67	0.47	12	0.22	-3.00	9861.00	8540	20240213	-45.32	4620	20240702	1.08	8540	-45.32	20240213	4620	1.08	20240702	8540	-45.32	20240213	4620	1.08	20240702	0.92	N	001740	2500	6204 억		35088073	N	N	1471	N	00	N
147	20240705	150124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4670	-20	5	-0.43	2066017175	439919	103.01	4675	4740	4655	6090	3285	4690	4696.36	15.86	0	-70858	4736	4712	4686	4662	4636	4725	4675	6205	1400	2500	3470	5	1	221277902	10334	-1556.67	0.47	12	0.20	-3.00	9861.00	8540	20240213	-45.32	4620	20240702	1.08	8540	-45.32	20240213	4620	1.08	20240702	8540	-45.32	20240213	4620	1.08	20240702	0.92	N	001740	2500	6204 억		35088073	N	N	494	N	00	N
148	20240705	140124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4685	-5	5	-0.11	1606266920	341396	79.94	4675	4740	4670	6090	3285	4690	4705.00	15.86	0	-9604	4736	4712	4686	4662	4636	4725	4675	6205	1400	2500	3470	5	1	221277902	10367	-1561.67	0.48	12	0.15	-3.00	9861.00	8540	20240213	-45.14	4620	20240702	1.41	8540	-45.14	20240213	4620	1.41	20240702	8540	-45.14	20240213	4620	1.41	20240702	0.92	N	001740	2500	6204 억		35088073	N	N	494	N	00	N
149	20240705	130123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4705	15	2	0.32	1277320275	271231	63.51	4675	4740	4670	6090	3285	4690	4709.34	15.86	0	11415	4736	4712	4686	4662	4636	4725	4675	6205	1400	2500	3470	5	1	221277902	10411	-1568.33	0.48	12	0.12	-3.00	9861.00	8540	20240213	-44.91	4620	20240702	1.84	8540	-44.91	20240213	4620	1.84	20240702	8540	-44.91	20240213	4620	1.84	20240702	0.92	N	001740	2500	6204 억		35088073	N	N	494	N	00	N
150	20240705	120123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4715	25	2	0.53	1042278230	221256	51.81	4675	4740	4670	6090	3285	4690	4710.73	15.86	0	35684	4736	4712	4686	4662	4636	4725	4675	6205	1400	2500	3470	5	1	221277902	10433	-1571.67	0.48	12	0.10	-3.00	9861.00	8540	20240213	-44.79	4620	20240702	2.06	8540	-44.79	20240213	4620	2.06	20240702	8540	-44.79	20240213	4620	2.06	20240702	0.92	N	001740	2500	6204 억		35088073	N	N	494	N	00	N
151	20240705	110123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4725	35	2	0.75	846146430	179730	42.08	4675	4735	4670	6090	3285	4690	4707.88	15.86	0	31097	4736	4712	4686	4662	4636	4725	4675	6205	1400	2500	3470	5	1	221277902	10455	-1575.00	0.48	12	0.08	-3.00	9861.00	8540	20240213	-44.67	4620	20240702	2.27	8540	-44.67	20240213	4620	2.27	20240702	8540	-44.67	20240213	4620	2.27	20240702	0.92	N	001740	2500	6204 억		35088073	N	N	494	N	00	N
152	20240705	100123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4710	20	2	0.43	472137340	100430	23.52	4675	4735	4670	6090	3285	4690	4701.16	15.86	0	13744	4736	4712	4686	4662	4636	4725	4675	6205	1400	2500	3470	5	1	221277902	10422	-1570.00	0.48	12	0.05	-3.00	9861.00	8540	20240213	-44.85	4620	20240702	1.95	8540	-44.85	20240213	4620	1.95	20240702	8540	-44.85	20240213	4620	1.95	20240702	0.92	N	001740	2500	6204 억		35088073	N	N	494	N	00	N
153	20240705	090123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4690	0	3	0.00	16216185	3467	0.81	4675	4695	4675	6090	3285	4690	4677.30	15.86	0	904	4736	4712	4686	4662	4636	4725	4675	6205	1400	2500	3470	5	1	221277902	10378	-1563.33	0.48	12	0.00	-3.00	9861.00	8540	20240213	-45.08	4620	20240702	1.52	8540	-45.08	20240213	4620	1.52	20240702	8540	-45.08	20240213	4620	1.52	20240702	0.92	N	001740	2500	6204 억		35088073	N	N	494	N	00	N
154	20240704	160123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4690	0	3	0.00	1992576600	425876	59.53	4660	4710	4660	6090	3285	4690	4678.77	15.94	0	-137509	4893	4791	4713	4611	4533	4752	4572	6205	1400	2500	3470	5	1	221277902	10378	-1563.33	0.48	12	0.19	-3.00	9861.00	8540	20240213	-45.08	4620	20240702	1.52	8540	-45.08	20240213	4620	1.52	20240702	8540	-45.08	20240213	4620	1.52	20240702	0.95	N	001740	2500	6204 억		35267059	N	N	494	N	00	N
155	20240704	150124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4680	-10	5	-0.21	1764889345	377238	52.73	4660	4710	4660	6090	3285	4690	4678.45	15.94	0	-154374	4893	4791	4713	4611	4533	4752	4572	6205	1400	2500	3470	5	1	221277902	10356	-1560.00	0.47	12	0.17	-3.00	9861.00	8540	20240213	-45.20	4620	20240702	1.30	8540	-45.20	20240213	4620	1.30	20240702	8540	-45.20	20240213	4620	1.30	20240702	0.95	N	001740	2500	6204 억		35267059	N	N	17	N	00	N
156	20240704	140123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4670	-20	5	-0.43	1496557250	319847	44.71	4660	4710	4660	6090	3285	4690	4678.98	15.94	0	-148612	4893	4791	4713	4611	4533	4752	4572	6205	1400	2500	3470	5	1	221277902	10334	-1556.67	0.47	12	0.14	-3.00	9861.00	8540	20240213	-45.32	4620	20240702	1.08	8540	-45.32	20240213	4620	1.08	20240702	8540	-45.32	20240213	4620	1.08	20240702	0.95	N	001740	2500	6204 억		35267059	N	N	17	N	00	N
157	20240704	130123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4670	-20	5	-0.43	1251069325	267354	37.37	4660	4710	4660	6090	3285	4690	4679.45	15.94	0	-150144	4893	4791	4713	4611	4533	4752	4572	6205	1400	2500	3470	5	1	221277902	10334	-1556.67	0.47	12	0.12	-3.00	9861.00	8540	20240213	-45.32	4620	20240702	1.08	8540	-45.32	20240213	4620	1.08	20240702	8540	-45.32	20240213	4620	1.08	20240702	0.95	N	001740	2500	6204 억		35267059	N	N	17	N	00	N
158	20240704	120123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4675	-15	5	-0.32	1043301500	222876	31.16	4660	4710	4660	6090	3285	4690	4681.08	15.94	0	-131806	4893	4791	4713	4611	4533	4752	4572	6205	1400	2500	3470	5	1	221277902	10345	-1558.33	0.47	12	0.10	-3.00	9861.00	8540	20240213	-45.26	4620	20240702	1.19	8540	-45.26	20240213	4620	1.19	20240702	8540	-45.26	20240213	4620	1.19	20240702	0.95	N	001740	2500	6204 억		35267059	N	N	17	N	00	N
159	20240704	110123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4685	-5	5	-0.11	901887570	192646	26.93	4660	4710	4660	6090	3285	4690	4681.58	15.94	0	-117447	4893	4791	4713	4611	4533	4752	4572	6205	1400	2500	3470	5	1	221277902	10367	-1561.67	0.48	12	0.09	-3.00	9861.00	8540	20240213	-45.14	4620	20240702	1.41	8540	-45.14	20240213	4620	1.41	20240702	8540	-45.14	20240213	4620	1.41	20240702	0.95	N	001740	2500	6204 억		35267059	N	N	17	N	00	N
160	20240704	100123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4695	5	2	0.11	306795285	65486	9.15	4660	4710	4660	6090	3285	4690	4684.90	15.94	0	-20028	4893	4791	4713	4611	4533	4752	4572	6205	1400	2500	3470	5	1	221277902	10389	-1565.00	0.48	12	0.03	-3.00	9861.00	8540	20240213	-45.02	4620	20240702	1.62	8540	-45.02	20240213	4620	1.62	20240702	8540	-45.02	20240213	4620	1.62	20240702	0.95	N	001740	2500	6204 억		35267059	N	N	17	N	00	N
161	20240704	090123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4670	-20	5	-0.43	29769170	6386	0.89	4660	4690	4660	6090	3285	4690	4661.63	15.94	0	3745	4893	4791	4713	4611	4533	4752	4572	6205	1400	2500	3470	5	1	221277902	10334	-1556.67	0.47	12	0.00	-3.00	9861.00	8540	20240213	-45.32	4620	20240702	1.08	8540	-45.32	20240213	4620	1.08	20240702	8540	-45.32	20240213	4620	1.08	20240702	0.95	N	001740	2500	6204 억		35267059	N	N	17	N	00	N
162	20240703	160123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4690	-110	5	-2.29	3356792225	713537	58.19	4810	4815	4635	6240	3360	4800	4704.45	16.05	0	-274724	4953	4876	4748	4671	4543	4915	4710	6205	1440	2500	3550	5	1	221277902	10378	-1563.33	0.48	12	0.32	-3.00	9861.00	8540	20240213	-45.08	4620	20240702	1.52	8540	-45.08	20240213	4620	1.52	20240702	8540	-45.08	20240213	4620	1.52	20240702	0.93	N	001740	2500	6204 억		35515509	N	N	17	N	00	N
163	20240703	150123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4705	-95	5	-1.98	3181790090	676241	55.14	4810	4815	4635	6240	3360	4800	4705.11	16.05	0	-273897	4953	4876	4748	4671	4543	4915	4710	6205	1440	2500	3550	5	1	221277902	10411	-1568.33	0.48	12	0.31	-3.00	9861.00	8540	20240213	-44.91	4620	20240702	1.84	8540	-44.91	20240213	4620	1.84	20240702	8540	-44.91	20240213	4620	1.84	20240702	0.93	N	001740	2500	6204 억		35515509	N	N	373	N	00	N
164	20240703	140123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4695	-105	5	-2.19	2955016105	627948	51.21	4810	4815	4635	6240	3360	4800	4705.83	16.05	0	-268702	4953	4876	4748	4671	4543	4915	4710	6205	1440	2500	3550	5	1	221277902	10389	-1565.00	0.48	12	0.28	-3.00	9861.00	8540	20240213	-45.02	4620	20240702	1.62	8540	-45.02	20240213	4620	1.62	20240702	8540	-45.02	20240213	4620	1.62	20240702	0.93	N	001740	2500	6204 억		35515509	N	N	373	N	00	N
165	20240703	130123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4705	-95	5	-1.98	2768014480	588128	47.96	4810	4815	4635	6240	3360	4800	4706.48	16.05	0	-270622	4953	4876	4748	4671	4543	4915	4710	6205	1440	2500	3550	5	1	221277902	10411	-1568.33	0.48	12	0.27	-3.00	9861.00	8540	20240213	-44.91	4620	20240702	1.84	8540	-44.91	20240213	4620	1.84	20240702	8540	-44.91	20240213	4620	1.84	20240702	0.93	N	001740	2500	6204 억		35515509	N	N	373	N	00	N
166	20240703	120123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4710	-90	5	-1.88	2639118800	560728	45.73	4810	4815	4635	6240	3360	4800	4706.59	16.05	0	-275716	4953	4876	4748	4671	4543	4915	4710	6205	1440	2500	3550	5	1	221277902	10422	-1570.00	0.48	12	0.25	-3.00	9861.00	8540	20240213	-44.85	4620	20240702	1.95	8540	-44.85	20240213	4620	1.95	20240702	8540	-44.85	20240213	4620	1.95	20240702	0.93	N	001740	2500	6204 억		35515509	N	N	373	N	00	N
167	20240703	110123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4655	-145	5	-3.02	2124140600	451395	36.81	4810	4815	4635	6240	3360	4800	4705.72	16.05	0	-304267	4953	4876	4748	4671	4543	4915	4710	6205	1440	2500	3550	5	1	221277902	10300	-1551.67	0.47	12	0.20	-3.00	9861.00	8540	20240213	-45.49	4620	20240702	0.76	8540	-45.49	20240213	4620	0.76	20240702	8540	-45.49	20240213	4620	0.76	20240702	0.93	N	001740	2500	6204 억		35515509	N	N	373	N	00	N
168	20240703	100123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4705	-95	5	-1.98	1223298185	258202	21.06	4810	4815	4690	6240	3360	4800	4737.76	16.05	0	-170657	4953	4876	4748	4671	4543	4915	4710	6205	1440	2500	3550	5	1	221277902	10411	-1568.33	0.48	12	0.12	-3.00	9861.00	8540	20240213	-44.91	4620	20240702	1.84	8540	-44.91	20240213	4620	1.84	20240702	8540	-44.91	20240213	4620	1.84	20240702	0.93	N	001740	2500	6204 억		35515509	N	N	373	N	00	N
169	20240703	090123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4780	-20	5	-0.42	98740610	20659	1.68	4810	4815	4760	6240	3360	4800	4779.54	16.05	0	-4906	4953	4876	4748	4671	4543	4915	4710	6205	1440	2500	3550	5	1	221277902	10577	-1593.33	0.48	12	0.01	-3.00	9861.00	8540	20240213	-44.03	4620	20240702	3.46	8540	-44.03	20240213	4620	3.46	20240702	8540	-44.03	20240213	4620	3.46	20240702	0.93	N	001740	2500	6204 억		35515509	N	N	373	N	00	N
170	20240702	160123	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4800	120	2	2.56	5770486850	1218456	112.71	4670	4825	4620	6080	3280	4680	4735.86	15.99	0	75903	4850	4765	4715	4630	4580	4740	4605	6205	1400	2500	3460	5	1	221277902	10621	-1600.00	0.49	12	0.55	-3.00	9861.00	8540	20240213	-43.79	4620	20240702	3.90	8540	-43.79	20240213	4620	3.90	20240702	8540	-43.79	20240213	4620	3.90	20240702	0.92	N	001740	2500	6204 억		35391580	N	N	373	N	00	N
171	20240702	150123	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4820	140	2	2.99	5258890325	1111977	102.86	4670	4825	4620	6080	3280	4680	4729.32	15.99	0	77263	4850	4765	4715	4630	4580	4740	4605	6205	1400	2500	3460	5	1	221277902	10666	-1606.67	0.49	12	0.50	-3.00	9861.00	8540	20240213	-43.56	4620	20240702	4.33	8540	-43.56	20240213	4620	4.33	20240702	8540	-43.56	20240213	4620	4.33	20240702	0.92	N	001740	2500	6204 억		35391580	N	N	424	N	00	N
172	20240702	140123	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4725	45	2	0.96	2839833010	607605	56.20	4670	4730	4620	6080	3280	4680	4673.81	15.99	0	-59463	4850	4765	4715	4630	4580	4740	4605	6205	1400	2500	3460	5	1	221277902	10455	-1575.00	0.48	12	0.27	-3.00	9861.00	8540	20240213	-44.67	4620	20240702	2.27	8540	-44.67	20240213	4620	2.27	20240702	8540	-44.67	20240213	4620	2.27	20240702	0.92	N	001740	2500	6204 억		35391580	N	N	424	N	00	N
173	20240702	130123	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4685	5	2	0.11	2344781555	502459	46.48	4670	4725	4620	6080	3280	4680	4666.61	15.99	0	-94874	4850	4765	4715	4630	4580	4740	4605	6205	1400	2500	3460	5	1	221277902	10367	-1561.67	0.48	12	0.23	-3.00	9861.00	8540	20240213	-45.14	4620	20240702	1.41	8540	-45.14	20240213	4620	1.41	20240702	8540	-45.14	20240213	4620	1.41	20240702	0.92	N	001740	2500	6204 억		35391580	N	N	424	N	00	N
174	20240702	120123	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4690	10	2	0.21	2238319680	479721	44.38	4670	4725	4620	6080	3280	4680	4665.88	15.99	0	-94650	4850	4765	4715	4630	4580	4740	4605	6205	1400	2500	3460	5	1	221277902	10378	-1563.33	0.48	12	0.22	-3.00	9861.00	8540	20240213	-45.08	4620	20240702	1.52	8540	-45.08	20240213	4620	1.52	20240702	8540	-45.08	20240213	4620	1.52	20240702	0.92	N	001740	2500	6204 억		35391580	N	N	424	N	00	N
175	20240702	110123	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4705	25	2	0.53	1985713665	425943	39.40	4670	4725	4620	6080	3280	4680	4661.92	15.99	0	-89308	4850	4765	4715	4630	4580	4740	4605	6205	1400	2500	3460	5	1	221277902	10411	-1568.33	0.48	12	0.19	-3.00	9861.00	8540	20240213	-44.91	4620	20240702	1.84	8540	-44.91	20240213	4620	1.84	20240702	8540	-44.91	20240213	4620	1.84	20240702	0.92	N	001740	2500	6204 억		35391580	N	N	424	N	00	N
176	20240702	100123	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	4645	-35	5	-0.75	1398118865	300494	27.80	4670	4705	4620	6080	3280	4680	4652.73	15.99	0	-122606	4850	4765	4715	4630	4580	4740	4605	6205	1400	2500	3460	5	1	221277902	10278	-1548.33	0.47	12	0.14	-3.00	9861.00	8540	20240213	-45.61	4620	20240702	0.54	8540	-45.61	20240213	4620	0.54	20240702	8540	-45.61	20240213	4620	0.54	20240702	0.92	N	001740	2500	6204 억		35391580	N	N	424	N	00	N
177	20240702	090123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4650	-30	5	-0.64	111381660	23897	2.21	4670	4675	4650	6080	3280	4680	4660.91	15.99	0	-16489	4850	4765	4715	4630	4580	4740	4605	6205	1400	2500	3460	5	1	221277902	10289	-1550.00	0.47	12	0.01	-3.00	9861.00	8540	20240213	-45.55	4635	20240531	0.32	8540	-45.55	20240213	4635	0.32	20240531	8540	-45.55	20240213	4635	0.32	20240531	0.92	N	001740	2500	6204 억		35391580	N	N	424	N	00	N
178	20240701	160123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4680	-135	5	-2.80	5061748725	1074751	57.40	4770	4800	4665	6250	3375	4815	4708.76	16.20	0	-453198	5081	4947	4816	4682	4551	5015	4750	6205	1435	2500	3560	5	1	221277902	10356	-1560.00	0.47	12	0.49	-3.00	9861.00	8540	20240213	-45.20	4635	20240531	0.97	8540	-45.20	20240213	4635	0.97	20240531	8540	-45.20	20240213	4635	0.97	20240531	0.91	N	001740	2500	6204 억		35844891	N	N	424	N	00	N
179	20240701	150123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4675	-140	5	-2.91	4602777735	976584	52.15	4770	4800	4665	6250	3375	4815	4712.08	16.20	0	-438034	5081	4947	4816	4682	4551	5015	4750	6205	1435	2500	3560	5	1	221277902	10345	-1558.33	0.47	12	0.44	-3.00	9861.00	8540	20240213	-45.26	4635	20240531	0.86	8540	-45.26	20240213	4635	0.86	20240531	8540	-45.26	20240213	4635	0.86	20240531	0.91	N	001740	2500	6204 억		35844891	N	N	9086	N	00	N
180	20240701	140122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4685	-130	5	-2.70	4366363895	926074	49.46	4770	4800	4665	6250	3375	4815	4713.82	16.20	0	-428471	5081	4947	4816	4682	4551	5015	4750	6205	1435	2500	3560	5	1	221277902	10367	-1561.67	0.48	12	0.42	-3.00	9861.00	8540	20240213	-45.14	4635	20240531	1.08	8540	-45.14	20240213	4635	1.08	20240531	8540	-45.14	20240213	4635	1.08	20240531	0.91	N	001740	2500	6204 억		35844891	N	N	9086	N	00	N
181	20240701	130123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4695	-120	5	-2.49	4018347330	851817	45.49	4770	4800	4665	6250	3375	4815	4716.22	16.20	0	-389924	5081	4947	4816	4682	4551	5015	4750	6205	1435	2500	3560	5	1	221277902	10389	-1565.00	0.48	12	0.38	-3.00	9861.00	8540	20240213	-45.02	4635	20240531	1.29	8540	-45.02	20240213	4635	1.29	20240531	8540	-45.02	20240213	4635	1.29	20240531	0.91	N	001740	2500	6204 억		35844891	N	N	9086	N	00	N
182	20240701	120123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4680	-135	5	-2.80	3733259195	791075	42.25	4770	4800	4665	6250	3375	4815	4717.99	16.20	0	-370841	5081	4947	4816	4682	4551	5015	4750	6205	1435	2500	3560	5	1	221277902	10356	-1560.00	0.47	12	0.36	-3.00	9861.00	8540	20240213	-45.20	4635	20240531	0.97	8540	-45.20	20240213	4635	0.97	20240531	8540	-45.20	20240213	4635	0.97	20240531	0.91	N	001740	2500	6204 억		35844891	N	N	9086	N	00	N
183	20240701	110123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4690	-125	5	-2.60	3156518325	667765	35.66	4770	4800	4675	6250	3375	4815	4725.65	16.20	0	-299246	5081	4947	4816	4682	4551	5015	4750	6205	1435	2500	3560	5	1	221277902	10378	-1563.33	0.48	12	0.30	-3.00	9861.00	8540	20240213	-45.08	4635	20240531	1.19	8540	-45.08	20240213	4635	1.19	20240531	8540	-45.08	20240213	4635	1.19	20240531	0.91	N	001740	2500	6204 억		35844891	N	N	9086	N	00	N
184	20240701	100123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4700	-115	5	-2.39	2336636870	493017	26.33	4770	4800	4685	6250	3375	4815	4737.89	16.20	0	-228623	5081	4947	4816	4682	4551	5015	4750	6205	1435	2500	3560	5	1	221277902	10400	-1566.67	0.48	12	0.22	-3.00	9861.00	8540	20240213	-44.96	4635	20240531	1.40	8540	-44.96	20240213	4635	1.40	20240531	8540	-44.96	20240213	4635	1.40	20240531	0.91	N	001740	2500	6204 억		35844891	N	N	9086	N	00	N
185	20240701	090123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	4740	-75	5	-1.56	388745935	81488	4.35	4770	4800	4735	6250	3375	4815	4764.35	16.20	0	-32340	5081	4947	4816	4682	4551	5015	4750	6205	1435	2500	3560	5	1	221277902	10489	-1580.00	0.48	12	0.04	-3.00	9861.00	8540	20240213	-44.50	4635	20240531	2.27	8540	-44.50	20240213	4635	2.27	20240531	8540	-44.50	20240213	4635	2.27	20240531	0.91	N	001740	2500	6204 억		35844891	N	N	9086	N	00	N