KissMeData/004170/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	160156	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	151800	4300	2	2.92	3962047300	26310	87.29	147500	151900	147400	191700	103300	147500	150590.88	16.39	0	6568	149033	148266	147833	147066	146633	148050	146850	492	44200	5000	112100	100	1	9845181	14945	6.64	0.35	12	0.27	22865.00	436364.00	217000	20230811	-30.05	147400	20240731	2.99	190300	-20.23	20240219	147400	2.99	20240731	217000	-30.05	20230811	147400	2.99	20240731	0.84	N	004170	5000	492 억		1613430	N	N	39	N	00	N
3	20240731	150158	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	151400	3900	2	2.64	3518797200	23388	77.60	147500	151900	147400	191700	103300	147500	150453.10	16.39	0	6313	149033	148266	147833	147066	146633	148050	146850	492	44200	5000	112100	100	1	9845181	14906	6.62	0.35	12	0.24	22865.00	436364.00	217000	20230811	-30.23	147400	20240731	2.71	190300	-20.44	20240219	147400	2.71	20240731	217000	-30.23	20230811	147400	2.71	20240731	0.84	N	004170	5000	492 억		1613430	N	N	202	N	00	N
4	20240731	140157	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	150800	3300	2	2.24	2291994400	15289	50.72	147500	151200	147400	191700	103300	147500	149911.33	16.39	0	4405	149033	148266	147833	147066	146633	148050	146850	492	44200	5000	112100	100	1	9845181	14847	6.60	0.35	12	0.16	22865.00	436364.00	217000	20230811	-30.51	147400	20240731	2.31	190300	-20.76	20240219	147400	2.31	20240731	217000	-30.51	20230811	147400	2.31	20240731	0.84	N	004170	5000	492 억		1613430	N	N	202	N	00	N
5	20240731	130156	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	150900	3400	2	2.31	2025721700	13522	44.86	147500	151200	147400	191700	103300	147500	149809.33	16.39	0	3847	149033	148266	147833	147066	146633	148050	146850	492	44200	5000	112100	100	1	9845181	14856	6.60	0.35	12	0.14	22865.00	436364.00	217000	20230811	-30.46	147400	20240731	2.37	190300	-20.70	20240219	147400	2.37	20240731	217000	-30.46	20230811	147400	2.37	20240731	0.84	N	004170	5000	492 억		1613430	N	N	202	N	00	N
6	20240731	120158	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	150400	2900	2	1.97	1664854900	11128	36.92	147500	150700	147400	191700	103300	147500	149609.53	16.39	0	3252	149033	148266	147833	147066	146633	148050	146850	492	44200	5000	112100	100	1	9845181	14807	6.58	0.34	12	0.11	22865.00	436364.00	217000	20230811	-30.69	147400	20240731	2.04	190300	-20.97	20240219	147400	2.04	20240731	217000	-30.69	20230811	147400	2.04	20240731	0.84	N	004170	5000	492 억		1613430	N	N	202	N	00	N
7	20240731	110156	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	150000	2500	2	1.69	1125048400	7534	25.00	147500	150200	147400	191700	103300	147500	149329.49	16.39	0	2337	149033	148266	147833	147066	146633	148050	146850	492	44200	5000	112100	100	1	9845181	14768	6.56	0.34	12	0.08	22865.00	436364.00	217000	20230811	-30.88	147400	20240731	1.76	190300	-21.18	20240219	147400	1.76	20240731	217000	-30.88	20230811	147400	1.76	20240731	0.84	N	004170	5000	492 억		1613430	N	N	202	N	00	N
8	20240731	100156	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	150100	2600	2	1.76	721297200	4841	16.06	147500	150100	147400	191700	103300	147500	148997.56	16.39	0	1810	149033	148266	147833	147066	146633	148050	146850	492	44200	5000	112100	100	1	9845181	14778	6.56	0.34	12	0.05	22865.00	436364.00	217000	20230811	-30.83	147400	20240731	1.83	190300	-21.12	20240219	147400	1.83	20240731	217000	-30.83	20230811	147400	1.83	20240731	0.84	N	004170	5000	492 억		1613430	N	N	202	N	00	N
9	20240731	090154	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	147500	0	3	0.00	59884800	406	1.35	147500	147500	147400	191700	103300	147500	147499.51	16.39	0	178	149033	148266	147833	147066	146633	148050	146850	492	44200	5000	112100	100	1	9845181	14522	6.45	0.34	12	0.00	22865.00	436364.00	217000	20230811	-32.03	147400	20240731	0.07	190300	-22.49	20240219	147400	0.07	20240731	217000	-32.03	20230811	147400	0.07	20240731	0.84	N	004170	5000	492 억		1613430	N	N	202	N	00	N
10	20240730	160153	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	147500	-1300	5	-0.87	4450591600	30096	128.02	147900	148600	147400	193400	104200	148800	147880.28	16.35	0	2783	151266	150032	148866	147632	146466	149450	147050	492	44600	5000	113080	100	1	9845181	14522	6.45	0.34	12	0.31	22865.00	436364.00	217000	20230811	-32.03	147400	20240730	0.07	190300	-22.49	20240219	147400	0.07	20240730	217000	-32.03	20230811	147400	0.07	20240730	0.84	N	004170	5000	492 억		1609666	N	N	202	N	00	N
11	20240730	150156	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148000	-800	5	-0.54	3754555000	25380	107.96	147900	148600	147500	193400	104200	148800	147933.61	16.35	0	1305	151266	150032	148866	147632	146466	149450	147050	492	44600	5000	113080	100	1	9845181	14571	6.47	0.34	12	0.26	22865.00	436364.00	217000	20230811	-31.80	147500	20240730	0.34	190300	-22.23	20240219	147500	0.34	20240730	217000	-31.80	20230811	147500	0.34	20240730	0.84	N	004170	5000	492 억		1609666	N	N	35	N	00	N
12	20240730	140154	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148400	-400	5	-0.27	2995337800	20261	86.19	147900	148500	147500	193400	104200	148800	147837.61	16.35	0	1312	151266	150032	148866	147632	146466	149450	147050	492	44600	5000	113080	100	1	9845181	14610	6.49	0.34	12	0.21	22865.00	436364.00	217000	20230811	-31.61	147500	20240730	0.61	190300	-22.02	20240219	147500	0.61	20240730	217000	-31.61	20230811	147500	0.61	20240730	0.84	N	004170	5000	492 억		1609666	N	N	35	N	00	N
13	20240730	130155	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	147700	-1100	5	-0.74	2335428800	15797	67.20	147900	148300	147500	193400	104200	148800	147840.02	16.35	0	-158	151266	150032	148866	147632	146466	149450	147050	492	44600	5000	113080	100	1	9845181	14541	6.46	0.34	12	0.16	22865.00	436364.00	217000	20230811	-31.94	147500	20240730	0.14	190300	-22.39	20240219	147500	0.14	20240730	217000	-31.94	20230811	147500	0.14	20240730	0.84	N	004170	5000	492 억		1609666	N	N	35	N	00	N
14	20240730	120154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	147700	-1100	5	-0.74	1679735800	11355	48.30	147900	148300	147700	193400	104200	148800	147929.18	16.35	0	-411	151266	150032	148866	147632	146466	149450	147050	492	44600	5000	113080	100	1	9845181	14541	6.46	0.34	12	0.12	22865.00	436364.00	217000	20230811	-31.94	147500	20240725	0.14	190300	-22.39	20240219	147500	0.14	20240725	217000	-31.94	20230811	147500	0.14	20240725	0.84	N	004170	5000	492 억		1609666	N	N	35	N	00	N
15	20240730	110154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	148200	-600	5	-0.40	1100543300	7440	31.65	147900	148300	147700	193400	104200	148800	147922.49	16.35	0	-597	151266	150032	148866	147632	146466	149450	147050	492	44600	5000	113080	100	1	9845181	14591	6.48	0.34	12	0.08	22865.00	436364.00	217000	20230811	-31.71	147500	20240725	0.47	190300	-22.12	20240219	147500	0.47	20240725	217000	-31.71	20230811	147500	0.47	20240725	0.84	N	004170	5000	492 억		1609666	N	N	35	N	00	N
16	20240730	100155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	148000	-800	5	-0.54	752254300	5086	21.64	147900	148300	147700	193400	104200	148800	147906.86	16.35	0	-820	151266	150032	148866	147632	146466	149450	147050	492	44600	5000	113080	100	1	9845181	14571	6.47	0.34	12	0.05	22865.00	436364.00	217000	20230811	-31.80	147500	20240725	0.34	190300	-22.23	20240219	147500	0.34	20240725	217000	-31.80	20230811	147500	0.34	20240725	0.84	N	004170	5000	492 억		1609666	N	N	35	N	00	N
17	20240730	090155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	147800	-1000	5	-0.67	139417600	943	4.01	147900	148000	147700	193400	104200	148800	147844.75	16.35	0	-589	151266	150032	148866	147632	146466	149450	147050	492	44600	5000	113080	100	1	9845181	14551	6.46	0.34	12	0.01	22865.00	436364.00	217000	20230811	-31.89	147500	20240725	0.20	190300	-22.33	20240219	147500	0.20	20240725	217000	-31.89	20230811	147500	0.20	20240725	0.84	N	004170	5000	492 억		1609666	N	N	35	N	00	N
18	20240729	160155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	148800	-700	5	-0.47	3492893400	23483	70.39	149500	150100	147700	194300	104700	149500	148741.30	16.35	0	-1392	153100	151300	150000	148200	146900	152200	149100	492	44800	5000	113620	100	1	9845181	14650	6.51	0.34	12	0.24	22865.00	436364.00	217000	20230811	-31.43	147500	20240725	0.88	190300	-21.81	20240219	147500	0.88	20240725	217000	-31.43	20230811	147500	0.88	20240725	0.84	N	004170	5000	492 억		1610164	N	N	35	N	00	N
19	20240729	150153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	148600	-900	5	-0.60	3078297700	20696	62.04	149500	150100	147700	194300	104700	149500	148738.78	16.35	0	-1047	153100	151300	150000	148200	146900	152200	149100	492	44800	5000	113620	100	1	9845181	14630	6.50	0.34	12	0.21	22865.00	436364.00	217000	20230811	-31.52	147500	20240725	0.75	190300	-21.91	20240219	147500	0.75	20240725	217000	-31.52	20230811	147500	0.75	20240725	0.84	N	004170	5000	492 억		1610164	N	N	121	N	00	N
20	20240729	140153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	148800	-700	5	-0.47	2318965000	15593	46.74	149500	150100	147700	194300	104700	149500	148718.34	16.35	0	-1632	153100	151300	150000	148200	146900	152200	149100	492	44800	5000	113620	100	1	9845181	14650	6.51	0.34	12	0.16	22865.00	436364.00	217000	20230811	-31.43	147500	20240725	0.88	190300	-21.81	20240219	147500	0.88	20240725	217000	-31.43	20230811	147500	0.88	20240725	0.84	N	004170	5000	492 억		1610164	N	N	121	N	00	N
21	20240729	130157	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	148700	-800	5	-0.54	1812202700	12188	36.53	149500	150100	147700	194300	104700	149500	148687.45	16.35	0	-2018	153100	151300	150000	148200	146900	152200	149100	492	44800	5000	113620	100	1	9845181	14640	6.50	0.34	12	0.12	22865.00	436364.00	217000	20230811	-31.47	147500	20240725	0.81	190300	-21.86	20240219	147500	0.81	20240725	217000	-31.47	20230811	147500	0.81	20240725	0.84	N	004170	5000	492 억		1610164	N	N	121	N	00	N
22	20240729	120153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	148900	-600	5	-0.40	1517101400	10206	30.59	149500	150100	147700	194300	104700	149500	148647.99	16.35	0	-2275	153100	151300	150000	148200	146900	152200	149100	492	44800	5000	113620	100	1	9845181	14659	6.51	0.34	12	0.10	22865.00	436364.00	217000	20230811	-31.38	147500	20240725	0.95	190300	-21.76	20240219	147500	0.95	20240725	217000	-31.38	20230811	147500	0.95	20240725	0.84	N	004170	5000	492 억		1610164	N	N	121	N	00	N
23	20240729	110154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	148700	-800	5	-0.54	1238631000	8336	24.99	149500	150100	147700	194300	104700	149500	148588.17	16.35	0	-2396	153100	151300	150000	148200	146900	152200	149100	492	44800	5000	113620	100	1	9845181	14640	6.50	0.34	12	0.08	22865.00	436364.00	217000	20230811	-31.47	147500	20240725	0.81	190300	-21.86	20240219	147500	0.81	20240725	217000	-31.47	20230811	147500	0.81	20240725	0.84	N	004170	5000	492 억		1610164	N	N	121	N	00	N
24	20240729	100154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149200	-300	5	-0.20	863910400	5821	17.45	149500	150100	147700	194300	104700	149500	148412.71	16.35	0	-1732	153100	151300	150000	148200	146900	152200	149100	492	44800	5000	113620	100	1	9845181	14689	6.53	0.34	12	0.06	22865.00	436364.00	217000	20230811	-31.24	147500	20240725	1.15	190300	-21.60	20240219	147500	1.15	20240725	217000	-31.24	20230811	147500	1.15	20240725	0.84	N	004170	5000	492 억		1610164	N	N	121	N	00	N
25	20240729	090154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	148700	-800	5	-0.54	51245700	343	1.03	149500	150100	148700	194300	104700	149500	149404.37	16.35	0	-107	153100	151300	150000	148200	146900	152200	149100	492	44800	5000	113620	100	1	9845181	14640	6.50	0.34	12	0.00	22865.00	436364.00	217000	20230811	-31.47	147500	20240725	0.81	190300	-21.86	20240219	147500	0.81	20240725	217000	-31.47	20230811	147500	0.81	20240725	0.84	N	004170	5000	492 억		1610164	N	N	121	N	00	N
26	20240726	160152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149500	900	2	0.61	4973537200	33169	83.68	149400	151800	148700	193100	104100	148600	149948.25	16.33	0	3632	150933	149766	148633	147466	146333	149200	146900	492	44500	5000	112930	100	1	9845181	14719	6.54	0.34	12	0.34	22865.00	436364.00	217000	20230811	-31.11	147500	20240725	1.36	190300	-21.44	20240219	147500	1.36	20240725	217000	-31.11	20230811	147500	1.36	20240725	0.81	N	004170	5000	492 억		1607314	N	N	121	N	00	N
27	20240726	150154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149300	700	2	0.47	4185539700	27894	70.37	149400	151800	148700	193100	104100	148600	150051.61	16.33	0	3606	150933	149766	148633	147466	146333	149200	146900	492	44500	5000	112930	100	1	9845181	14699	6.53	0.34	12	0.28	22865.00	436364.00	217000	20230811	-31.20	147500	20240725	1.22	190300	-21.54	20240219	147500	1.22	20240725	217000	-31.20	20230811	147500	1.22	20240725	0.81	N	004170	5000	492 억		1607314	N	N	576	N	00	N
28	20240726	140155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	150300	1700	2	1.14	3396002700	22631	57.10	149400	151800	148700	193100	104100	148600	150059.77	16.33	0	3338	150933	149766	148633	147466	146333	149200	146900	492	44500	5000	112930	100	1	9845181	14797	6.57	0.34	12	0.23	22865.00	436364.00	217000	20230811	-30.74	147500	20240725	1.90	190300	-21.02	20240219	147500	1.90	20240725	217000	-30.74	20230811	147500	1.90	20240725	0.81	N	004170	5000	492 억		1607314	N	N	576	N	00	N
29	20240726	130155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149300	700	2	0.47	2931654600	19536	49.29	149400	151800	148700	193100	104100	148600	150064.22	16.33	0	3321	150933	149766	148633	147466	146333	149200	146900	492	44500	5000	112930	100	1	9845181	14699	6.53	0.34	12	0.20	22865.00	436364.00	217000	20230811	-31.20	147500	20240725	1.22	190300	-21.54	20240219	147500	1.22	20240725	217000	-31.20	20230811	147500	1.22	20240725	0.81	N	004170	5000	492 억		1607314	N	N	576	N	00	N
30	20240726	120154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149500	900	2	0.61	2481683300	16528	41.70	149400	151800	148700	193100	104100	148600	150150.25	16.33	0	2542	150933	149766	148633	147466	146333	149200	146900	492	44500	5000	112930	100	1	9845181	14719	6.54	0.34	12	0.17	22865.00	436364.00	217000	20230811	-31.11	147500	20240725	1.36	190300	-21.44	20240219	147500	1.36	20240725	217000	-31.11	20230811	147500	1.36	20240725	0.81	N	004170	5000	492 억		1607314	N	N	576	N	00	N
31	20240726	110152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149500	900	2	0.61	1945607400	12940	32.65	149400	151800	148700	193100	104100	148600	150356.06	16.33	0	2191	150933	149766	148633	147466	146333	149200	146900	492	44500	5000	112930	100	1	9845181	14719	6.54	0.34	12	0.13	22865.00	436364.00	217000	20230811	-31.11	147500	20240725	1.36	190300	-21.44	20240219	147500	1.36	20240725	217000	-31.11	20230811	147500	1.36	20240725	0.81	N	004170	5000	492 억		1607314	N	N	576	N	00	N
32	20240726	100154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	150500	1900	2	1.28	1254555700	8330	21.02	149400	151800	148700	193100	104100	148600	150606.93	16.33	0	2138	150933	149766	148633	147466	146333	149200	146900	492	44500	5000	112930	100	1	9845181	14817	6.58	0.34	12	0.08	22865.00	436364.00	217000	20230811	-30.65	147500	20240725	2.03	190300	-20.91	20240219	147500	2.03	20240725	217000	-30.65	20230811	147500	2.03	20240725	0.81	N	004170	5000	492 억		1607314	N	N	576	N	00	N
33	20240726	090153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	148900	300	2	0.20	46121600	309	0.78	149400	149400	148900	193100	104100	148600	149260.84	16.33	0	-144	150933	149766	148633	147466	146333	149200	146900	492	44500	5000	112930	100	1	9845181	14659	6.51	0.34	12	0.00	22865.00	436364.00	217000	20230811	-31.38	147500	20240725	0.95	190300	-21.76	20240219	147500	0.95	20240725	217000	-31.38	20230811	147500	0.95	20240725	0.81	N	004170	5000	492 억		1607314	N	N	576	N	00	N
34	20240725	160153	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148600	-1100	5	-0.73	5868374400	39549	57.81	149500	149800	147500	194600	104800	149700	148382.03	16.22	0	10529	154900	152300	150900	148300	146900	151600	147600	492	44900	5000	113770	100	1	9845181	14630	6.50	0.34	12	0.40	22865.00	436364.00	217000	20230811	-31.52	147500	20240725	0.75	190300	-21.91	20240219	147500	0.75	20240725	217000	-31.52	20230811	147500	0.75	20240725	0.79	N	004170	5000	492 억		1597234	N	N	576	N	00	N
35	20240725	150155	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148200	-1500	5	-1.00	5372784000	36212	52.94	149500	149800	147500	194600	104800	149700	148370.23	16.22	0	9556	154900	152300	150900	148300	146900	151600	147600	492	44900	5000	113770	100	1	9845181	14591	6.48	0.34	12	0.37	22865.00	436364.00	217000	20230811	-31.71	147500	20240725	0.47	190300	-22.12	20240219	147500	0.47	20240725	217000	-31.71	20230811	147500	0.47	20240725	0.79	N	004170	5000	492 억		1597234	N	N	10	N	00	N
36	20240725	140154	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148800	-900	5	-0.60	4296882400	28968	42.35	149500	149800	147500	194600	104800	149700	148331.99	16.22	0	7391	154900	152300	150900	148300	146900	151600	147600	492	44900	5000	113770	100	1	9845181	14650	6.51	0.34	12	0.29	22865.00	436364.00	217000	20230811	-31.43	147500	20240725	0.88	190300	-21.81	20240219	147500	0.88	20240725	217000	-31.43	20230811	147500	0.88	20240725	0.79	N	004170	5000	492 억		1597234	N	N	10	N	00	N
37	20240725	130154	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148300	-1400	5	-0.94	3267314500	22035	32.21	149500	149800	147500	194600	104800	149700	148278.33	16.22	0	4170	154900	152300	150900	148300	146900	151600	147600	492	44900	5000	113770	100	1	9845181	14600	6.49	0.34	12	0.22	22865.00	436364.00	217000	20230811	-31.66	147500	20240725	0.54	190300	-22.07	20240219	147500	0.54	20240725	217000	-31.66	20230811	147500	0.54	20240725	0.79	N	004170	5000	492 억		1597234	N	N	10	N	00	N
38	20240725	120154	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148400	-1300	5	-0.87	2584507300	17434	25.49	149500	149800	147500	194600	104800	149700	148245.14	16.22	0	1964	154900	152300	150900	148300	146900	151600	147600	492	44900	5000	113770	100	1	9845181	14610	6.49	0.34	12	0.18	22865.00	436364.00	217000	20230811	-31.61	147500	20240725	0.61	190300	-22.02	20240219	147500	0.61	20240725	217000	-31.61	20230811	147500	0.61	20240725	0.79	N	004170	5000	492 억		1597234	N	N	10	N	00	N
39	20240725	110153	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148200	-1500	5	-1.00	1943743300	13114	19.17	149500	149800	147500	194600	104800	149700	148218.84	16.22	0	490	154900	152300	150900	148300	146900	151600	147600	492	44900	5000	113770	100	1	9845181	14591	6.48	0.34	12	0.13	22865.00	436364.00	217000	20230811	-31.71	147500	20240725	0.47	190300	-22.12	20240219	147500	0.47	20240725	217000	-31.71	20230811	147500	0.47	20240725	0.79	N	004170	5000	492 억		1597234	N	N	10	N	00	N
40	20240725	100153	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148100	-1600	5	-1.07	1425350400	9612	14.05	149500	149800	147500	194600	104800	149700	148288.49	16.22	0	206	154900	152300	150900	148300	146900	151600	147600	492	44900	5000	113770	100	1	9845181	14581	6.48	0.34	12	0.10	22865.00	436364.00	217000	20230811	-31.75	147500	20240725	0.41	190300	-22.18	20240219	147500	0.41	20240725	217000	-31.75	20230811	147500	0.41	20240725	0.79	N	004170	5000	492 억		1597234	N	N	10	N	00	N
41	20240725	090153	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	149500	-200	5	-0.13	130412600	872	1.27	149500	149800	149400	194600	104800	149700	149555.57	16.22	0	259	154900	152300	150900	148300	146900	151600	147600	492	44900	5000	113770	100	1	9845181	14719	6.54	0.34	12	0.01	22865.00	436364.00	217000	20230811	-31.11	149400	20240725	0.07	190300	-21.44	20240219	149400	0.07	20240725	217000	-31.11	20230811	149400	0.07	20240725	0.79	N	004170	5000	492 억		1597234	N	N	10	N	00	N
42	20240724	160152	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	149700	-3300	5	-2.16	10257646200	68136	155.55	153500	153500	149500	198900	107100	153000	150547.72	16.27	0	-12734	157666	155332	154166	151832	150666	154750	151250	492	45900	5000	116280	100	1	9845181	14738	6.55	0.34	12	0.69	22865.00	436364.00	217000	20230811	-31.01	149500	20240724	0.13	190300	-21.33	20240219	149500	0.13	20240724	217000	-31.01	20230811	149500	0.13	20240724	0.78	N	004170	5000	492 억		1601354	N	N	10	N	00	N
43	20240724	150154	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	149800	-3200	5	-2.09	9298719000	61728	140.93	153500	153500	149500	198900	107100	153000	150640.17	16.27	0	-11765	157666	155332	154166	151832	150666	154750	151250	492	45900	5000	116280	100	1	9845181	14748	6.55	0.34	12	0.63	22865.00	436364.00	217000	20230811	-30.97	149500	20240724	0.20	190300	-21.28	20240219	149500	0.20	20240724	217000	-30.97	20230811	149500	0.20	20240724	0.78	N	004170	5000	492 억		1601354	N	N	115	N	00	N
44	20240724	140154	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	149600	-3400	5	-2.22	7372115600	48863	111.55	153500	153500	149600	198900	107100	153000	150873.12	16.27	0	-9807	157666	155332	154166	151832	150666	154750	151250	492	45900	5000	116280	100	1	9845181	14728	6.54	0.34	12	0.50	22865.00	436364.00	217000	20230811	-31.06	149600	20240724	0.00	190300	-21.39	20240219	149600	0.00	20240724	217000	-31.06	20230811	149600	0.00	20240724	0.78	N	004170	5000	492 억		1601354	N	N	115	N	00	N
45	20240724	130152	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	150200	-2800	5	-1.83	5797506200	38360	87.58	153500	153500	150100	198900	107100	153000	151134.11	16.27	0	-8187	157666	155332	154166	151832	150666	154750	151250	492	45900	5000	116280	100	1	9845181	14787	6.57	0.34	12	0.39	22865.00	436364.00	217000	20230811	-30.78	150100	20240724	0.07	190300	-21.07	20240219	150100	0.07	20240724	217000	-30.78	20230811	150100	0.07	20240724	0.78	N	004170	5000	492 억		1601354	N	N	115	N	00	N
46	20240724	120154	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	150300	-2700	5	-1.76	4494528900	29687	67.78	153500	153500	150300	198900	107100	153000	151397.15	16.27	0	-6983	157666	155332	154166	151832	150666	154750	151250	492	45900	5000	116280	100	1	9845181	14797	6.57	0.34	12	0.30	22865.00	436364.00	217000	20230811	-30.74	150300	20240724	0.00	190300	-21.02	20240219	150300	0.00	20240724	217000	-30.74	20230811	150300	0.00	20240724	0.78	N	004170	5000	492 억		1601354	N	N	115	N	00	N
47	20240724	110153	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	150700	-2300	5	-1.50	3215339200	21190	48.38	153500	153500	150600	198900	107100	153000	151738.46	16.27	0	-5446	157666	155332	154166	151832	150666	154750	151250	492	45900	5000	116280	100	1	9845181	14837	6.59	0.35	12	0.22	22865.00	436364.00	217000	20230811	-30.55	150600	20240724	0.07	190300	-20.81	20240219	150600	0.07	20240724	217000	-30.55	20230811	150600	0.07	20240724	0.78	N	004170	5000	492 억		1601354	N	N	115	N	00	N
48	20240724	100154	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	152300	-700	5	-0.46	1029624900	6746	15.40	153500	153500	152000	198900	107100	153000	152627.41	16.27	0	-2127	157666	155332	154166	151832	150666	154750	151250	492	45900	5000	116280	100	1	9845181	14994	6.66	0.35	12	0.07	22865.00	436364.00	217000	20230811	-29.82	152000	20240724	0.20	190300	-19.97	20240219	152000	0.20	20240724	217000	-29.82	20230811	152000	0.20	20240724	0.78	N	004170	5000	492 억		1601354	N	N	115	N	00	N
49	20240724	090154	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	152800	-200	5	-0.13	176503000	1153	2.63	153500	153500	152700	198900	107100	153000	153081.60	16.27	0	-755	157666	155332	154166	151832	150666	154750	151250	492	45900	5000	116280	100	1	9845181	15043	6.68	0.35	12	0.01	22865.00	436364.00	217000	20230811	-29.59	152700	20240724	0.07	190300	-19.71	20240219	152700	0.07	20240724	217000	-29.59	20230811	152700	0.07	20240724	0.78	N	004170	5000	492 억		1601354	N	N	115	N	00	N
50	20240723	160153	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	153000	-2700	5	-1.73	6716608300	43673	173.66	155700	156500	153000	202000	109000	155700	153806.45	16.36	0	-11024	158966	157332	156166	154532	153366	156750	153950	492	46300	5000	118330	100	1	9845181	15063	6.69	0.35	12	0.44	22865.00	436364.00	217000	20230811	-29.49	153000	20240723	0.00	190300	-19.60	20240219	153000	0.00	20240723	217000	-29.49	20230811	153000	0.00	20240723	0.77	N	004170	5000	492 억		1611042	N	N	115	N	00	N
51	20240723	150156	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	153200	-2500	5	-1.61	5927264900	38516	153.15	155700	156500	153100	202000	109000	155700	153890.98	16.36	0	-8882	158966	157332	156166	154532	153366	156750	153950	492	46300	5000	118330	100	1	9845181	15083	6.70	0.35	12	0.39	22865.00	436364.00	217000	20230811	-29.40	153100	20240723	0.07	190300	-19.50	20240219	153100	0.07	20240723	217000	-29.40	20230811	153100	0.07	20240723	0.77	N	004170	5000	492 억		1611042	N	N	4	N	00	N
52	20240723	140151	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	153200	-2500	5	-1.61	4907920200	31864	126.70	155700	156500	153100	202000	109000	155700	154027.12	16.36	0	-7122	158966	157332	156166	154532	153366	156750	153950	492	46300	5000	118330	100	1	9845181	15083	6.70	0.35	12	0.32	22865.00	436364.00	217000	20230811	-29.40	153100	20240723	0.07	190300	-19.50	20240219	153100	0.07	20240723	217000	-29.40	20230811	153100	0.07	20240723	0.77	N	004170	5000	492 억		1611042	N	N	4	N	00	N
53	20240723	130151	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	153300	-2400	5	-1.54	4226224800	27425	109.05	155700	156500	153100	202000	109000	155700	154101.18	16.36	0	-6881	158966	157332	156166	154532	153366	156750	153950	492	46300	5000	118330	100	1	9845181	15093	6.70	0.35	12	0.28	22865.00	436364.00	217000	20230811	-29.35	153100	20240723	0.13	190300	-19.44	20240219	153100	0.13	20240723	217000	-29.35	20230811	153100	0.13	20240723	0.77	N	004170	5000	492 억		1611042	N	N	4	N	00	N
54	20240723	120154	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	154100	-1600	5	-1.03	2996866300	19415	77.20	155700	156500	153500	202000	109000	155700	154358.30	16.36	0	-5883	158966	157332	156166	154532	153366	156750	153950	492	46300	5000	118330	100	1	9845181	15171	6.74	0.35	12	0.20	22865.00	436364.00	217000	20230811	-28.99	153500	20240723	0.39	190300	-19.02	20240219	153500	0.39	20240723	217000	-28.99	20230811	153500	0.39	20240723	0.77	N	004170	5000	492 억		1611042	N	N	4	N	00	N
55	20240723	110153	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	154100	-1600	5	-1.03	2399013700	15531	61.76	155700	156500	153500	202000	109000	155700	154466.15	16.36	0	-5947	158966	157332	156166	154532	153366	156750	153950	492	46300	5000	118330	100	1	9845181	15171	6.74	0.35	12	0.16	22865.00	436364.00	217000	20230811	-28.99	153500	20240723	0.39	190300	-19.02	20240219	153500	0.39	20240723	217000	-28.99	20230811	153500	0.39	20240723	0.77	N	004170	5000	492 억		1611042	N	N	4	N	00	N
56	20240723	100153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155000	-700	5	-0.45	604221300	3894	15.48	155700	156500	154700	202000	109000	155700	155167.26	16.36	0	-2089	158966	157332	156166	154532	153366	156750	153950	492	46300	5000	118330	100	1	9845181	15260	6.78	0.36	12	0.04	22865.00	436364.00	217000	20230811	-28.57	154500	20240703	0.32	190300	-18.55	20240219	154500	0.32	20240703	217000	-28.57	20230811	154500	0.32	20240703	0.77	N	004170	5000	492 억		1611042	N	N	4	N	00	N
57	20240723	090153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155400	-300	5	-0.19	13223200	85	0.34	155700	155700	155400	202000	109000	155700	155567.06	16.36	0	-50	158966	157332	156166	154532	153366	156750	153950	492	46300	5000	118330	100	1	9845181	15299	6.80	0.36	12	0.00	22865.00	436364.00	217000	20230811	-28.39	154500	20240703	0.58	190300	-18.34	20240219	154500	0.58	20240703	217000	-28.39	20230811	154500	0.58	20240703	0.77	N	004170	5000	492 억		1611042	N	N	4	N	00	N
58	20240722	160152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155700	-2100	5	-1.33	3903979300	25085	75.96	157800	157800	155000	205000	110500	157800	155629.99	16.43	0	-9568	160133	158966	157333	156166	154533	159550	156750	492	47200	5000	119920	100	1	9845181	15329	6.81	0.36	12	0.25	22865.00	436364.00	217000	20230811	-28.25	154500	20240703	0.78	190300	-18.18	20240219	154500	0.78	20240703	217000	-28.25	20230811	154500	0.78	20240703	0.77	N	004170	5000	492 억		1617161	N	N	4	N	00	N
59	20240722	150153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155800	-2000	5	-1.27	3481740000	22376	67.75	157800	157800	155000	205000	110500	157800	155601.54	16.43	0	-8990	160133	158966	157333	156166	154533	159550	156750	492	47200	5000	119920	100	1	9845181	15339	6.81	0.36	12	0.23	22865.00	436364.00	217000	20230811	-28.20	154500	20240703	0.84	190300	-18.13	20240219	154500	0.84	20240703	217000	-28.20	20230811	154500	0.84	20240703	0.77	N	004170	5000	492 억		1617161	N	N	2	N	00	N
60	20240722	140154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155600	-2200	5	-1.39	2807235000	18041	54.63	157800	157800	155000	205000	110500	157800	155603.07	16.43	0	-7130	160133	158966	157333	156166	154533	159550	156750	492	47200	5000	119920	100	1	9845181	15319	6.81	0.36	12	0.18	22865.00	436364.00	217000	20230811	-28.29	154500	20240703	0.71	190300	-18.23	20240219	154500	0.71	20240703	217000	-28.29	20230811	154500	0.71	20240703	0.77	N	004170	5000	492 억		1617161	N	N	2	N	00	N
61	20240722	130151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155100	-2700	5	-1.71	2345472500	15070	45.63	157800	157800	155000	205000	110500	157800	155638.52	16.43	0	-6678	160133	158966	157333	156166	154533	159550	156750	492	47200	5000	119920	100	1	9845181	15270	6.78	0.36	12	0.15	22865.00	436364.00	217000	20230811	-28.53	154500	20240703	0.39	190300	-18.50	20240219	154500	0.39	20240703	217000	-28.53	20230811	154500	0.39	20240703	0.77	N	004170	5000	492 억		1617161	N	N	2	N	00	N
62	20240722	120152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155100	-2700	5	-1.71	1945336900	12491	37.82	157800	157800	155000	205000	110500	157800	155739.08	16.43	0	-5251	160133	158966	157333	156166	154533	159550	156750	492	47200	5000	119920	100	1	9845181	15270	6.78	0.36	12	0.13	22865.00	436364.00	217000	20230811	-28.53	154500	20240703	0.39	190300	-18.50	20240219	154500	0.39	20240703	217000	-28.53	20230811	154500	0.39	20240703	0.77	N	004170	5000	492 억		1617161	N	N	2	N	00	N
63	20240722	110153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155200	-2600	5	-1.65	1487628100	9543	28.90	157800	157800	155000	205000	110500	157800	155886.84	16.43	0	-4046	160133	158966	157333	156166	154533	159550	156750	492	47200	5000	119920	100	1	9845181	15280	6.79	0.36	12	0.10	22865.00	436364.00	217000	20230811	-28.48	154500	20240703	0.45	190300	-18.44	20240219	154500	0.45	20240703	217000	-28.48	20230811	154500	0.45	20240703	0.77	N	004170	5000	492 억		1617161	N	N	2	N	00	N
64	20240722	100152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155800	-2000	5	-1.27	630789300	4036	12.22	157800	157800	155800	205000	110500	157800	156290.71	16.43	0	-1520	160133	158966	157333	156166	154533	159550	156750	492	47200	5000	119920	100	1	9845181	15339	6.81	0.36	12	0.04	22865.00	436364.00	217000	20230811	-28.20	154500	20240703	0.84	190300	-18.13	20240219	154500	0.84	20240703	217000	-28.20	20230811	154500	0.84	20240703	0.77	N	004170	5000	492 억		1617161	N	N	2	N	00	N
65	20240722	090152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157200	-600	5	-0.38	15461800	98	0.30	157800	157800	157200	205000	110500	157800	157773.47	16.43	0	-29	160133	158966	157333	156166	154533	159550	156750	492	47200	5000	119920	100	1	9845181	15477	6.88	0.36	12	0.00	22865.00	436364.00	217000	20230811	-27.56	154500	20240703	1.75	190300	-17.39	20240219	154500	1.75	20240703	217000	-27.56	20230811	154500	1.75	20240703	0.77	N	004170	5000	492 억		1617161	N	N	2	N	00	N
66	20240719	160151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157800	-900	5	-0.57	5114185600	32686	114.67	157200	158500	155700	206000	111100	158700	156448.81	16.51	0	-11103	160700	159700	157900	156900	155100	158800	156000	492	47300	5000	120610	100	1	9845181	15536	6.90	0.36	12	0.33	22865.00	436364.00	217000	20230811	-27.28	154500	20240703	2.14	190300	-17.08	20240219	154500	2.14	20240703	217000	-27.28	20230811	154500	2.14	20240703	0.77	N	004170	5000	492 억		1625274	N	N	2	N	00	N
67	20240719	150152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156900	-1800	5	-1.13	4599308100	29417	103.20	157200	158500	155700	206000	111100	158700	156348.65	16.51	0	-12223	160700	159700	157900	156900	155100	158800	156000	492	47300	5000	120610	100	1	9845181	15447	6.86	0.36	12	0.30	22865.00	436364.00	217000	20230811	-27.70	154500	20240703	1.55	190300	-17.55	20240219	154500	1.55	20240703	217000	-27.70	20230811	154500	1.55	20240703	0.77	N	004170	5000	492 억		1625274	N	N	151	N	00	N
68	20240719	140152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156300	-2400	5	-1.51	3461545100	22168	77.77	157200	158500	155700	206000	111100	158700	156150.54	16.51	0	-11758	160700	159700	157900	156900	155100	158800	156000	492	47300	5000	120610	100	1	9845181	15388	6.84	0.36	12	0.23	22865.00	436364.00	217000	20230811	-27.97	154500	20240703	1.17	190300	-17.87	20240219	154500	1.17	20240703	217000	-27.97	20230811	154500	1.17	20240703	0.77	N	004170	5000	492 억		1625274	N	N	151	N	00	N
69	20240719	130151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156100	-2600	5	-1.64	3124569300	20010	70.20	157200	158500	155700	206000	111100	158700	156150.39	16.51	0	-11052	160700	159700	157900	156900	155100	158800	156000	492	47300	5000	120610	100	1	9845181	15368	6.83	0.36	12	0.20	22865.00	436364.00	217000	20230811	-28.06	154500	20240703	1.04	190300	-17.97	20240219	154500	1.04	20240703	217000	-28.06	20230811	154500	1.04	20240703	0.77	N	004170	5000	492 억		1625274	N	N	151	N	00	N
70	20240719	120149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156300	-2400	5	-1.51	2705567400	17326	60.78	157200	158500	155700	206000	111100	158700	156156.49	16.51	0	-10254	160700	159700	157900	156900	155100	158800	156000	492	47300	5000	120610	100	1	9845181	15388	6.84	0.36	12	0.18	22865.00	436364.00	217000	20230811	-27.97	154500	20240703	1.17	190300	-17.87	20240219	154500	1.17	20240703	217000	-27.97	20230811	154500	1.17	20240703	0.77	N	004170	5000	492 억		1625274	N	N	151	N	00	N
71	20240719	110151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156100	-2600	5	-1.64	2374748000	15207	53.35	157200	158500	155700	206000	111100	158700	156161.50	16.51	0	-9487	160700	159700	157900	156900	155100	158800	156000	492	47300	5000	120610	100	1	9845181	15368	6.83	0.36	12	0.15	22865.00	436364.00	217000	20230811	-28.06	154500	20240703	1.04	190300	-17.97	20240219	154500	1.04	20240703	217000	-28.06	20230811	154500	1.04	20240703	0.77	N	004170	5000	492 억		1625274	N	N	151	N	00	N
72	20240719	100143	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156600	-2100	5	-1.32	1100372100	7039	24.69	157200	158500	155800	206000	111100	158700	156325.06	16.51	0	-4287	160700	159700	157900	156900	155100	158800	156000	492	47300	5000	120610	100	1	9845181	15418	6.85	0.36	12	0.07	22865.00	436364.00	217000	20230811	-27.83	154500	20240703	1.36	190300	-17.71	20240219	154500	1.36	20240703	217000	-27.83	20230811	154500	1.36	20240703	0.77	N	004170	5000	492 억		1625274	N	N	151	N	00	N
73	20240719	090201	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156600	-2100	5	-1.32	132013700	841	2.95	157200	158500	156500	206000	111100	158700	156972.29	16.51	0	-629	160700	159700	157900	156900	155100	158800	156000	492	47300	5000	120610	100	1	9845181	15418	6.85	0.36	12	0.01	22865.00	436364.00	217000	20230811	-27.83	154500	20240703	1.36	190300	-17.71	20240219	154500	1.36	20240703	217000	-27.83	20230811	154500	1.36	20240703	0.77	N	004170	5000	492 억		1625274	N	N	151	N	00	N
74	20240718	160149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158700	1300	2	0.83	3884143900	24670	100.50	158900	158900	156100	204500	110200	157400	157444.03	16.48	0	3468	160266	158832	157766	156332	155266	159550	157050	492	47100	5000	119620	100	1	9845181	15624	6.94	0.36	12	0.25	22865.00	436364.00	217000	20230811	-26.87	154500	20240703	2.72	190300	-16.61	20240219	154500	2.72	20240703	217000	-26.87	20230811	154500	2.72	20240703	0.76	N	004170	5000	492 억		1622519	N	N	151	N	00	N
75	20240718	150151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158000	600	2	0.38	3319773600	21105	85.98	158900	158900	156100	204500	110200	157400	157297.92	16.48	0	3314	160266	158832	157766	156332	155266	159550	157050	492	47100	5000	119620	100	1	9845181	15555	6.91	0.36	12	0.21	22865.00	436364.00	217000	20230811	-27.19	154500	20240703	2.27	190300	-16.97	20240219	154500	2.27	20240703	217000	-27.19	20230811	154500	2.27	20240703	0.76	N	004170	5000	492 억		1622519	N	N	10	N	00	N
76	20240718	140150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157600	200	2	0.13	2641954100	16812	68.49	158900	158900	156100	204500	110200	157400	157146.77	16.48	0	2284	160266	158832	157766	156332	155266	159550	157050	492	47100	5000	119620	100	1	9845181	15516	6.89	0.36	12	0.17	22865.00	436364.00	217000	20230811	-27.37	154500	20240703	2.01	190300	-17.18	20240219	154500	2.01	20240703	217000	-27.37	20230811	154500	2.01	20240703	0.76	N	004170	5000	492 억		1622519	N	N	10	N	00	N
77	20240718	130149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157600	200	2	0.13	2120577300	13501	55.00	158900	158900	156100	204500	110200	157400	157067.92	16.48	0	1550	160266	158832	157766	156332	155266	159550	157050	492	47100	5000	119620	100	1	9845181	15516	6.89	0.36	12	0.14	22865.00	436364.00	217000	20230811	-27.37	154500	20240703	2.01	190300	-17.18	20240219	154500	2.01	20240703	217000	-27.37	20230811	154500	2.01	20240703	0.76	N	004170	5000	492 억		1622519	N	N	10	N	00	N
78	20240718	120149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157400	0	3	0.00	1743181100	11105	45.24	158900	158900	156100	204500	110200	157400	156972.25	16.48	0	851	160266	158832	157766	156332	155266	159550	157050	492	47100	5000	119620	100	1	9845181	15496	6.88	0.36	12	0.11	22865.00	436364.00	217000	20230811	-27.47	154500	20240703	1.88	190300	-17.29	20240219	154500	1.88	20240703	217000	-27.47	20230811	154500	1.88	20240703	0.76	N	004170	5000	492 억		1622519	N	N	10	N	00	N
79	20240718	110150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157100	-300	5	-0.19	1402305100	8938	36.41	158900	158900	156100	204500	110200	157400	156891.92	16.48	0	73	160266	158832	157766	156332	155266	159550	157050	492	47100	5000	119620	100	1	9845181	15467	6.87	0.36	12	0.09	22865.00	436364.00	217000	20230811	-27.60	154500	20240703	1.68	190300	-17.45	20240219	154500	1.68	20240703	217000	-27.60	20230811	154500	1.68	20240703	0.76	N	004170	5000	492 억		1622519	N	N	10	N	00	N
80	20240718	100150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156300	-1100	5	-0.70	828739800	5280	21.51	158900	158900	156100	204500	110200	157400	156957.46	16.48	0	-746	160266	158832	157766	156332	155266	159550	157050	492	47100	5000	119620	100	1	9845181	15388	6.84	0.36	12	0.05	22865.00	436364.00	217000	20230811	-27.97	154500	20240703	1.17	190300	-17.87	20240219	154500	1.17	20240703	217000	-27.97	20230811	154500	1.17	20240703	0.76	N	004170	5000	492 억		1622519	N	N	10	N	00	N
81	20240718	090153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157900	500	2	0.32	69198600	436	1.78	158900	158900	157900	204500	110200	157400	158743.19	16.48	0	223	160266	158832	157766	156332	155266	159550	157050	492	47100	5000	119620	100	1	9845181	15546	6.91	0.36	12	0.00	22865.00	436364.00	217000	20230811	-27.24	154500	20240703	2.20	190300	-17.03	20240219	154500	2.20	20240703	217000	-27.24	20230811	154500	2.20	20240703	0.76	N	004170	5000	492 억		1622519	N	N	10	N	00	N
82	20240717	160154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157400	200	2	0.13	3873982600	24509	118.06	157300	159200	156700	204000	110100	157200	158065.06	16.45	0	996	158866	158032	157266	156432	155666	157650	156050	492	46800	5000	119470	100	1	9845181	15496	6.88	0.36	12	0.25	22865.00	436364.00	217000	20230811	-27.47	154500	20240703	1.88	190300	-17.29	20240219	154500	1.88	20240703	217000	-27.47	20230811	154500	1.88	20240703	0.75	N	004170	5000	492 억		1619941	N	N	10	N	00	N
83	20240717	150155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157600	400	2	0.25	3497021400	22117	106.54	157300	159200	156700	204000	110100	157200	158114.64	16.45	0	1285	158866	158032	157266	156432	155666	157650	156050	492	46800	5000	119470	100	1	9845181	15516	6.89	0.36	12	0.22	22865.00	436364.00	217000	20230811	-27.37	154500	20240703	2.01	190300	-17.18	20240219	154500	2.01	20240703	217000	-27.37	20230811	154500	2.01	20240703	0.75	N	004170	5000	492 억		1619941	N	N	0	N	00	N
84	20240717	140155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159000	1800	2	1.15	2736177200	17311	83.39	157300	159200	156700	204000	110100	157200	158060.03	16.45	0	1962	158866	158032	157266	156432	155666	157650	156050	492	46800	5000	119470	100	1	9845181	15654	6.95	0.36	12	0.18	22865.00	436364.00	217000	20230811	-26.73	154500	20240703	2.91	190300	-16.45	20240219	154500	2.91	20240703	217000	-26.73	20230811	154500	2.91	20240703	0.75	N	004170	5000	492 억		1619941	N	N	0	N	00	N
85	20240717	130155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158300	1100	2	0.70	1966507200	12465	60.05	157300	158600	156700	204000	110100	157200	157762.31	16.45	0	1454	158866	158032	157266	156432	155666	157650	156050	492	46800	5000	119470	100	1	9845181	15585	6.92	0.36	12	0.13	22865.00	436364.00	217000	20230811	-27.05	154500	20240703	2.46	190300	-16.82	20240219	154500	2.46	20240703	217000	-27.05	20230811	154500	2.46	20240703	0.75	N	004170	5000	492 억		1619941	N	N	0	N	00	N
86	20240717	120155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158000	800	2	0.51	1494392600	9482	45.68	157300	158600	156700	204000	110100	157200	157603.10	16.45	0	719	158866	158032	157266	156432	155666	157650	156050	492	46800	5000	119470	100	1	9845181	15555	6.91	0.36	12	0.10	22865.00	436364.00	217000	20230811	-27.19	154500	20240703	2.27	190300	-16.97	20240219	154500	2.27	20240703	217000	-27.19	20230811	154500	2.27	20240703	0.75	N	004170	5000	492 억		1619941	N	N	0	N	00	N
87	20240717	110155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157200	0	3	0.00	680329300	4325	20.83	157300	158300	156700	204000	110100	157200	157301.57	16.45	0	-644	158866	158032	157266	156432	155666	157650	156050	492	46800	5000	119470	100	1	9845181	15477	6.88	0.36	12	0.04	22865.00	436364.00	217000	20230811	-27.56	154500	20240703	1.75	190300	-17.39	20240219	154500	1.75	20240703	217000	-27.56	20230811	154500	1.75	20240703	0.75	N	004170	5000	492 억		1619941	N	N	0	N	00	N
88	20240717	100154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157300	100	2	0.06	364385600	2314	11.15	157300	158300	157000	204000	110100	157200	157470.01	16.45	0	-341	158866	158032	157266	156432	155666	157650	156050	492	46800	5000	119470	100	1	9845181	15486	6.88	0.36	12	0.02	22865.00	436364.00	217000	20230811	-27.51	154500	20240703	1.81	190300	-17.34	20240219	154500	1.81	20240703	217000	-27.51	20230811	154500	1.81	20240703	0.75	N	004170	5000	492 억		1619941	N	N	0	N	00	N
89	20240717	090144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157300	100	2	0.06	35794500	227	1.09	157300	158300	157300	204000	110100	157200	157685.02	16.45	0	-30	158866	158032	157266	156432	155666	157650	156050	492	46800	5000	119470	100	1	9845181	15486	6.88	0.36	12	0.00	22865.00	436364.00	217000	20230811	-27.51	154500	20240703	1.81	190300	-17.34	20240219	154500	1.81	20240703	217000	-27.51	20230811	154500	1.81	20240703	0.75	N	004170	5000	492 억		1619941	N	N	0	N	00	N
90	20240716	160155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157200	-700	5	-0.44	3213435100	20447	79.23	157900	158100	156500	205000	110600	157900	157159.21	16.54	0	-7353	162233	160066	158833	156666	155433	159450	156050	492	47100	5000	120000	100	1	9845181	15477	6.88	0.36	12	0.21	22865.00	436364.00	217000	20230811	-27.56	154500	20240703	1.75	190300	-17.39	20240219	154500	1.75	20240703	217000	-27.56	20230811	154500	1.75	20240703	0.79	N	004170	5000	492 억		1628107	N	N	13	N	00	N
91	20240716	150156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157200	-700	5	-0.44	2822403200	17959	69.59	157900	158100	156500	205000	110600	157900	157158.15	16.54	0	-7083	162233	160066	158833	156666	155433	159450	156050	492	47100	5000	120000	100	1	9845181	15477	6.88	0.36	12	0.18	22865.00	436364.00	217000	20230811	-27.56	154500	20240703	1.75	190300	-17.39	20240219	154500	1.75	20240703	217000	-27.56	20230811	154500	1.75	20240703	0.79	N	004170	5000	492 억		1628107	N	N	13	N	00	N
92	20240716	140156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157600	-300	5	-0.19	2232123100	14207	55.05	157900	158100	156500	205000	110600	157900	157114.32	16.54	0	-6325	162233	160066	158833	156666	155433	159450	156050	492	47100	5000	120000	100	1	9845181	15516	6.89	0.36	12	0.14	22865.00	436364.00	217000	20230811	-27.37	154500	20240703	2.01	190300	-17.18	20240219	154500	2.01	20240703	217000	-27.37	20230811	154500	2.01	20240703	0.79	N	004170	5000	492 억		1628107	N	N	13	N	00	N
93	20240716	130155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157100	-800	5	-0.51	1841585400	11724	45.43	157900	158100	156500	205000	110600	157900	157078.25	16.54	0	-5099	162233	160066	158833	156666	155433	159450	156050	492	47100	5000	120000	100	1	9845181	15467	6.87	0.36	12	0.12	22865.00	436364.00	217000	20230811	-27.60	154500	20240703	1.68	190300	-17.45	20240219	154500	1.68	20240703	217000	-27.60	20230811	154500	1.68	20240703	0.79	N	004170	5000	492 억		1628107	N	N	13	N	00	N
94	20240716	120156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157000	-900	5	-0.57	1567744100	9978	38.66	157900	158100	156500	205000	110600	157900	157120.07	16.54	0	-4333	162233	160066	158833	156666	155433	159450	156050	492	47100	5000	120000	100	1	9845181	15457	6.87	0.36	12	0.10	22865.00	436364.00	217000	20230811	-27.65	154500	20240703	1.62	190300	-17.50	20240219	154500	1.62	20240703	217000	-27.65	20230811	154500	1.62	20240703	0.79	N	004170	5000	492 억		1628107	N	N	13	N	00	N
95	20240716	110156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156900	-1000	5	-0.63	1088792500	6923	26.83	157900	158100	156600	205000	110600	157900	157271.78	16.54	0	-2243	162233	160066	158833	156666	155433	159450	156050	492	47100	5000	120000	100	1	9845181	15447	6.86	0.36	12	0.07	22865.00	436364.00	217000	20230811	-27.70	154500	20240703	1.55	190300	-17.55	20240219	154500	1.55	20240703	217000	-27.70	20230811	154500	1.55	20240703	0.79	N	004170	5000	492 억		1628107	N	N	13	N	00	N
96	20240716	100155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157200	-700	5	-0.44	617558400	3919	15.19	157900	158100	157100	205000	110600	157900	157580.61	16.54	0	-949	162233	160066	158833	156666	155433	159450	156050	492	47100	5000	120000	100	1	9845181	15477	6.88	0.36	12	0.04	22865.00	436364.00	217000	20230811	-27.56	154500	20240703	1.75	190300	-17.39	20240219	154500	1.75	20240703	217000	-27.56	20230811	154500	1.75	20240703	0.79	N	004170	5000	492 억		1628107	N	N	13	N	00	N
97	20240716	090154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157300	-600	5	-0.38	48043600	305	1.18	157900	157900	157100	205000	110600	157900	157520.00	16.54	0	-179	162233	160066	158833	156666	155433	159450	156050	492	47100	5000	120000	100	1	9845181	15486	6.88	0.36	12	0.00	22865.00	436364.00	217000	20230811	-27.51	154500	20240703	1.81	190300	-17.34	20240219	154500	1.81	20240703	217000	-27.51	20230811	154500	1.81	20240703	0.79	N	004170	5000	492 억		1628107	N	N	13	N	00	N
98	20240715	160153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157900	-2600	5	-1.62	4086061300	25788	70.91	160500	161000	157600	208500	112400	160500	158448.29	16.62	0	-9124	163500	162000	160500	159000	157500	162750	159750	492	48000	5000	121980	100	1	9845181	15546	6.91	0.36	12	0.26	22865.00	436364.00	217000	20230811	-27.24	154500	20240703	2.20	190300	-17.03	20240219	154500	2.20	20240703	217000	-27.24	20230811	154500	2.20	20240703	0.78	N	004170	5000	492 억		1635791	N	N	13	N	00	N
99	20240715	150154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158100	-2400	5	-1.50	3698419200	23336	64.16	160500	161000	157600	208500	112400	160500	158485.57	16.62	0	-8159	163500	162000	160500	159000	157500	162750	159750	492	48000	5000	121980	100	1	9845181	15565	6.91	0.36	12	0.24	22865.00	436364.00	217000	20230811	-27.14	154500	20240703	2.33	190300	-16.92	20240219	154500	2.33	20240703	217000	-27.14	20230811	154500	2.33	20240703	0.78	N	004170	5000	492 억		1635791	N	N	69	N	00	N
100	20240715	140153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157800	-2700	5	-1.68	3052075500	19258	52.95	160500	161000	157600	208500	112400	160500	158483.51	16.62	0	-7056	163500	162000	160500	159000	157500	162750	159750	492	48000	5000	121980	100	1	9845181	15536	6.90	0.36	12	0.20	22865.00	436364.00	217000	20230811	-27.28	154500	20240703	2.14	190300	-17.08	20240219	154500	2.14	20240703	217000	-27.28	20230811	154500	2.14	20240703	0.78	N	004170	5000	492 억		1635791	N	N	69	N	00	N
101	20240715	130154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157800	-2700	5	-1.68	2418705400	15243	41.91	160500	161000	157600	208500	112400	160500	158676.47	16.62	0	-7287	163500	162000	160500	159000	157500	162750	159750	492	48000	5000	121980	100	1	9845181	15536	6.90	0.36	12	0.15	22865.00	436364.00	217000	20230811	-27.28	154500	20240703	2.14	190300	-17.08	20240219	154500	2.14	20240703	217000	-27.28	20230811	154500	2.14	20240703	0.78	N	004170	5000	492 억		1635791	N	N	69	N	00	N
102	20240715	120154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157800	-2700	5	-1.68	2111867800	13298	36.56	160500	161000	157600	208500	112400	160500	158810.93	16.62	0	-6070	163500	162000	160500	159000	157500	162750	159750	492	48000	5000	121980	100	1	9845181	15536	6.90	0.36	12	0.14	22865.00	436364.00	217000	20230811	-27.28	154500	20240703	2.14	190300	-17.08	20240219	154500	2.14	20240703	217000	-27.28	20230811	154500	2.14	20240703	0.78	N	004170	5000	492 억		1635791	N	N	69	N	00	N
103	20240715	110154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157700	-2800	5	-1.74	1711550900	10760	29.59	160500	161000	157600	208500	112400	160500	159066.07	16.62	0	-4997	163500	162000	160500	159000	157500	162750	159750	492	48000	5000	121980	100	1	9845181	15526	6.90	0.36	12	0.11	22865.00	436364.00	217000	20230811	-27.33	154500	20240703	2.07	190300	-17.13	20240219	154500	2.07	20240703	217000	-27.33	20230811	154500	2.07	20240703	0.78	N	004170	5000	492 억		1635791	N	N	69	N	00	N
104	20240715	100155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159600	-900	5	-0.56	688987500	4308	11.85	160500	161000	159300	208500	112400	160500	159932.10	16.62	0	-1741	163500	162000	160500	159000	157500	162750	159750	492	48000	5000	121980	100	1	9845181	15713	6.98	0.37	12	0.04	22865.00	436364.00	217000	20230811	-26.45	154500	20240703	3.30	190300	-16.13	20240219	154500	3.30	20240703	217000	-26.45	20230811	154500	3.30	20240703	0.78	N	004170	5000	492 억		1635791	N	N	69	N	00	N
105	20240715	090154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	161000	500	2	0.31	40783600	254	0.70	160500	161000	160300	208500	112400	160500	160565.35	16.62	0	145	163500	162000	160500	159000	157500	162750	159750	492	48000	5000	121980	100	1	9845181	15851	7.04	0.37	12	0.00	22865.00	436364.00	217000	20230811	-25.81	154500	20240703	4.21	190300	-15.40	20240219	154500	4.21	20240703	217000	-25.81	20230811	154500	4.21	20240703	0.78	N	004170	5000	492 억		1635791	N	N	69	N	00	N
106	20240712	160153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	160500	2700	2	1.71	5825774400	36332	109.84	159600	162000	159000	205000	110500	157800	160348.26	16.54	0	4491	159800	158800	158100	157100	156400	158450	156750	492	47200	5000	119920	100	1	9845181	15802	7.02	0.37	12	0.37	22865.00	436364.00	217000	20230811	-26.04	154500	20240703	3.88	190300	-15.66	20240219	154500	3.88	20240703	217000	-26.04	20230811	154500	3.88	20240703	0.78	N	004170	5000	492 억		1628075	N	N	69	N	00	N
107	20240712	150153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	160100	2300	2	1.46	5292162500	33004	99.78	159600	162000	159000	205000	110500	157800	160349.12	16.54	0	4274	159800	158800	158100	157100	156400	158450	156750	492	47200	5000	119920	100	1	9845181	15762	7.00	0.37	12	0.34	22865.00	436364.00	217000	20230811	-26.22	154500	20240703	3.62	190300	-15.87	20240219	154500	3.62	20240703	217000	-26.22	20230811	154500	3.62	20240703	0.78	N	004170	5000	492 억		1628075	N	N	22	N	00	N
108	20240712	140155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159400	1600	2	1.01	4271372900	26622	80.48	159600	162000	159000	205000	110500	157800	160445.23	16.54	0	4674	159800	158800	158100	157100	156400	158450	156750	492	47200	5000	119920	100	1	9845181	15693	6.97	0.37	12	0.27	22865.00	436364.00	217000	20230811	-26.54	154500	20240703	3.17	190300	-16.24	20240219	154500	3.17	20240703	217000	-26.54	20230811	154500	3.17	20240703	0.78	N	004170	5000	492 억		1628075	N	N	22	N	00	N
109	20240712	130154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159400	1600	2	1.01	4051005900	25239	76.30	159600	162000	159000	205000	110500	157800	160505.80	16.54	0	4643	159800	158800	158100	157100	156400	158450	156750	492	47200	5000	119920	100	1	9845181	15693	6.97	0.37	12	0.26	22865.00	436364.00	217000	20230811	-26.54	154500	20240703	3.17	190300	-16.24	20240219	154500	3.17	20240703	217000	-26.54	20230811	154500	3.17	20240703	0.78	N	004170	5000	492 억		1628075	N	N	22	N	00	N
110	20240712	120154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159300	1500	2	0.95	3852550200	23994	72.54	159600	162000	159000	205000	110500	157800	160563.07	16.54	0	4886	159800	158800	158100	157100	156400	158450	156750	492	47200	5000	119920	100	1	9845181	15683	6.97	0.37	12	0.24	22865.00	436364.00	217000	20230811	-26.59	154500	20240703	3.11	190300	-16.29	20240219	154500	3.11	20240703	217000	-26.59	20230811	154500	3.11	20240703	0.78	N	004170	5000	492 억		1628075	N	N	22	N	00	N
111	20240712	110153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159600	1800	2	1.14	3655316500	22756	68.79	159600	162000	159000	205000	110500	157800	160630.89	16.54	0	5380	159800	158800	158100	157100	156400	158450	156750	492	47200	5000	119920	100	1	9845181	15713	6.98	0.37	12	0.23	22865.00	436364.00	217000	20230811	-26.45	154500	20240703	3.30	190300	-16.13	20240219	154500	3.30	20240703	217000	-26.45	20230811	154500	3.30	20240703	0.78	N	004170	5000	492 억		1628075	N	N	22	N	00	N
112	20240712	100154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	160300	2500	2	1.58	3137247400	19512	58.99	159600	162000	159000	205000	110500	157800	160785.54	16.54	0	6556	159800	158800	158100	157100	156400	158450	156750	492	47200	5000	119920	100	1	9845181	15782	7.01	0.37	12	0.20	22865.00	436364.00	217000	20230811	-26.13	154500	20240703	3.75	190300	-15.76	20240219	154500	3.75	20240703	217000	-26.13	20230811	154500	3.75	20240703	0.78	N	004170	5000	492 억		1628075	N	N	22	N	00	N
113	20240712	090154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	160000	2200	2	1.39	463572800	2894	8.75	159600	161100	159000	205000	110500	157800	160184.11	16.54	0	1553	159800	158800	158100	157100	156400	158450	156750	492	47200	5000	119920	100	1	9845181	15752	7.00	0.37	12	0.03	22865.00	436364.00	217000	20230811	-26.27	154500	20240703	3.56	190300	-15.92	20240219	154500	3.56	20240703	217000	-26.27	20230811	154500	3.56	20240703	0.78	N	004170	5000	492 억		1628075	N	N	22	N	00	N
114	20240711	160153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157800	-400	5	-0.25	5221028100	33047	136.89	158900	159100	157400	205500	110800	158200	157987.96	16.63	0	-9296	159866	159032	158066	157232	156266	159450	157650	492	47300	5000	120230	100	1	9845181	15536	6.90	0.36	12	0.34	22865.00	436364.00	217000	20230811	-27.28	154500	20240703	2.14	190300	-17.08	20240219	154500	2.14	20240703	217000	-27.28	20230811	154500	2.14	20240703	0.79	N	004170	5000	492 억		1637573	N	N	22	N	00	N
115	20240711	150153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158000	-200	5	-0.13	4036397800	25540	105.79	158900	159100	157400	205500	110800	158200	158042.20	16.63	0	-10075	159866	159032	158066	157232	156266	159450	157650	492	47300	5000	120230	100	1	9845181	15555	6.91	0.36	12	0.26	22865.00	436364.00	217000	20230811	-27.19	154500	20240703	2.27	190300	-16.97	20240219	154500	2.27	20240703	217000	-27.19	20230811	154500	2.27	20240703	0.79	N	004170	5000	492 억		1637573	N	N	66	N	00	N
116	20240711	140154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157900	-300	5	-0.19	3123254500	19765	81.87	158900	159100	157400	205500	110800	158200	158019.45	16.63	0	-7902	159866	159032	158066	157232	156266	159450	157650	492	47300	5000	120230	100	1	9845181	15546	6.91	0.36	12	0.20	22865.00	436364.00	217000	20230811	-27.24	154500	20240703	2.20	190300	-17.03	20240219	154500	2.20	20240703	217000	-27.24	20230811	154500	2.20	20240703	0.79	N	004170	5000	492 억		1637573	N	N	66	N	00	N
117	20240711	130153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157700	-500	5	-0.32	2473348100	15643	64.80	158900	159100	157500	205500	110800	158200	158112.13	16.63	0	-5835	159866	159032	158066	157232	156266	159450	157650	492	47300	5000	120230	100	1	9845181	15526	6.90	0.36	12	0.16	22865.00	436364.00	217000	20230811	-27.33	154500	20240703	2.07	190300	-17.13	20240219	154500	2.07	20240703	217000	-27.33	20230811	154500	2.07	20240703	0.79	N	004170	5000	492 억		1637573	N	N	66	N	00	N
118	20240711	120154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158000	-200	5	-0.13	2093614200	13239	54.84	158900	159100	157500	205500	110800	158200	158139.90	16.63	0	-5311	159866	159032	158066	157232	156266	159450	157650	492	47300	5000	120230	100	1	9845181	15555	6.91	0.36	12	0.13	22865.00	436364.00	217000	20230811	-27.19	154500	20240703	2.27	190300	-16.97	20240219	154500	2.27	20240703	217000	-27.19	20230811	154500	2.27	20240703	0.79	N	004170	5000	492 억		1637573	N	N	66	N	00	N
119	20240711	110153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158200	0	3	0.00	1457817000	9218	38.18	158900	159100	157500	205500	110800	158200	158148.95	16.63	0	-3075	159866	159032	158066	157232	156266	159450	157650	492	47300	5000	120230	100	1	9845181	15575	6.92	0.36	12	0.09	22865.00	436364.00	217000	20230811	-27.10	154500	20240703	2.39	190300	-16.87	20240219	154500	2.39	20240703	217000	-27.10	20230811	154500	2.39	20240703	0.79	N	004170	5000	492 억		1637573	N	N	66	N	00	N
120	20240711	100152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157600	-600	5	-0.38	878875600	5551	22.99	158900	159100	157500	205500	110800	158200	158327.44	16.63	0	-1364	159866	159032	158066	157232	156266	159450	157650	492	47300	5000	120230	100	1	9845181	15516	6.89	0.36	12	0.06	22865.00	436364.00	217000	20230811	-27.37	154500	20240703	2.01	190300	-17.18	20240219	154500	2.01	20240703	217000	-27.37	20230811	154500	2.01	20240703	0.79	N	004170	5000	492 억		1637573	N	N	66	N	00	N
121	20240711	090152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158800	600	2	0.38	87030500	548	2.27	158900	158900	158300	205500	110800	158200	158814.78	16.63	0	-165	159866	159032	158066	157232	156266	159450	157650	492	47300	5000	120230	100	1	9845181	15634	6.95	0.36	12	0.01	22865.00	436364.00	217000	20230811	-26.82	154500	20240703	2.78	190300	-16.55	20240219	154500	2.78	20240703	217000	-26.82	20230811	154500	2.78	20240703	0.79	N	004170	5000	492 억		1637573	N	N	66	N	00	N
122	20240710	160153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158200	-1000	5	-0.63	3818816400	24133	86.77	157800	158900	157100	206500	111500	159200	158240.42	16.70	0	-7002	161333	160266	158433	157366	155533	160800	157900	492	47300	5000	120990	100	1	9845181	15575	6.92	0.36	12	0.25	22865.00	436364.00	217000	20230811	-27.10	154500	20240703	2.39	190300	-16.87	20240219	154500	2.39	20240703	217000	-27.10	20230811	154500	2.39	20240703	0.79	N	004170	5000	492 억		1643989	N	N	66	N	00	N
123	20240710	150153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158400	-800	5	-0.50	3240271000	20475	73.62	157800	158900	157100	206500	111500	159200	158254.95	16.70	0	-6122	161333	160266	158433	157366	155533	160800	157900	492	47300	5000	120990	100	1	9845181	15595	6.93	0.36	12	0.21	22865.00	436364.00	217000	20230811	-27.00	154500	20240703	2.52	190300	-16.76	20240219	154500	2.52	20240703	217000	-27.00	20230811	154500	2.52	20240703	0.79	N	004170	5000	492 억		1643989	N	N	36	N	00	N
124	20240710	140153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158800	-400	5	-0.25	2598523900	16431	59.08	157800	158800	157100	206500	111500	159200	158147.58	16.70	0	-4792	161333	160266	158433	157366	155533	160800	157900	492	47300	5000	120990	100	1	9845181	15634	6.95	0.36	12	0.17	22865.00	436364.00	217000	20230811	-26.82	154500	20240703	2.78	190300	-16.55	20240219	154500	2.78	20240703	217000	-26.82	20230811	154500	2.78	20240703	0.79	N	004170	5000	492 억		1643989	N	N	36	N	00	N
125	20240710	130153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158300	-900	5	-0.57	2116313500	13389	48.14	157800	158800	157100	206500	111500	159200	158063.51	16.70	0	-4431	161333	160266	158433	157366	155533	160800	157900	492	47300	5000	120990	100	1	9845181	15585	6.92	0.36	12	0.14	22865.00	436364.00	217000	20230811	-27.05	154500	20240703	2.46	190300	-16.82	20240219	154500	2.46	20240703	217000	-27.05	20230811	154500	2.46	20240703	0.79	N	004170	5000	492 억		1643989	N	N	36	N	00	N
126	20240710	120153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158300	-900	5	-0.57	1644362800	10407	37.42	157800	158800	157100	206500	111500	159200	158005.34	16.70	0	-3628	161333	160266	158433	157366	155533	160800	157900	492	47300	5000	120990	100	1	9845181	15585	6.92	0.36	12	0.11	22865.00	436364.00	217000	20230811	-27.05	154500	20240703	2.46	190300	-16.82	20240219	154500	2.46	20240703	217000	-27.05	20230811	154500	2.46	20240703	0.79	N	004170	5000	492 억		1643989	N	N	36	N	00	N
127	20240710	110154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158700	-500	5	-0.31	1230855900	7797	28.03	157800	158800	157100	206500	111500	159200	157862.58	16.70	0	-3191	161333	160266	158433	157366	155533	160800	157900	492	47300	5000	120990	100	1	9845181	15624	6.94	0.36	12	0.08	22865.00	436364.00	217000	20230811	-26.87	154500	20240703	2.72	190300	-16.61	20240219	154500	2.72	20240703	217000	-26.87	20230811	154500	2.72	20240703	0.79	N	004170	5000	492 억		1643989	N	N	36	N	00	N
128	20240710	100152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157600	-1600	5	-1.01	785812400	4987	17.93	157800	158600	157100	206500	111500	159200	157571.84	16.70	0	-2604	161333	160266	158433	157366	155533	160800	157900	492	47300	5000	120990	100	1	9845181	15516	6.89	0.36	12	0.05	22865.00	436364.00	217000	20230811	-27.37	154500	20240703	2.01	190300	-17.18	20240219	154500	2.01	20240703	217000	-27.37	20230811	154500	2.01	20240703	0.79	N	004170	5000	492 억		1643989	N	N	36	N	00	N
129	20240710	090153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157900	-1300	5	-0.82	116151100	736	2.65	157800	158600	157400	206500	111500	159200	157812.11	16.70	0	-516	161333	160266	158433	157366	155533	160800	157900	492	47300	5000	120990	100	1	9845181	15546	6.91	0.36	12	0.01	22865.00	436364.00	217000	20230811	-27.24	154500	20240703	2.20	190300	-17.03	20240219	154500	2.20	20240703	217000	-27.24	20230811	154500	2.20	20240703	0.79	N	004170	5000	492 억		1643989	N	N	36	N	00	N
130	20240709	160153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159200	3400	2	2.18	4388793000	27753	104.70	156900	159500	156600	202500	109100	155800	158136.61	16.61	0	9688	157066	156432	155866	155232	154666	156750	155550	492	46700	5000	118400	100	1	9845181	15674	6.96	0.36	12	0.28	22865.00	436364.00	217000	20230811	-26.64	154500	20240703	3.04	190300	-16.34	20240219	154500	3.04	20240703	217000	-26.64	20230811	154500	3.04	20240703	0.79	N	004170	5000	492 억		1634925	N	N	36	N	00	N
131	20240709	150153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158900	3100	2	1.99	4009223000	25368	95.70	156900	159500	156600	202500	109100	155800	158042.53	16.61	0	9031	157066	156432	155866	155232	154666	156750	155550	492	46700	5000	118400	100	1	9845181	15644	6.95	0.36	12	0.26	22865.00	436364.00	217000	20230811	-26.77	154500	20240703	2.85	190300	-16.50	20240219	154500	2.85	20240703	217000	-26.77	20230811	154500	2.85	20240703	0.79	N	004170	5000	492 억		1634925	N	N	82	N	00	N
132	20240709	140153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159000	3200	2	2.05	3503093600	22185	83.69	156900	159500	156600	202500	109100	155800	157903.70	16.61	0	8844	157066	156432	155866	155232	154666	156750	155550	492	46700	5000	118400	100	1	9845181	15654	6.95	0.36	12	0.23	22865.00	436364.00	217000	20230811	-26.73	154500	20240703	2.91	190300	-16.45	20240219	154500	2.91	20240703	217000	-26.73	20230811	154500	2.91	20240703	0.79	N	004170	5000	492 억		1634925	N	N	82	N	00	N
133	20240709	130152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159100	3300	2	2.12	2761468800	17521	66.10	156900	159500	156600	202500	109100	155800	157609.09	16.61	0	8356	157066	156432	155866	155232	154666	156750	155550	492	46700	5000	118400	100	1	9845181	15664	6.96	0.36	12	0.18	22865.00	436364.00	217000	20230811	-26.68	154500	20240703	2.98	190300	-16.40	20240219	154500	2.98	20240703	217000	-26.68	20230811	154500	2.98	20240703	0.79	N	004170	5000	492 억		1634925	N	N	82	N	00	N
134	20240709	120154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157800	2000	2	1.28	1837138900	11689	44.10	156900	158000	156600	202500	109100	155800	157168.18	16.61	0	5208	157066	156432	155866	155232	154666	156750	155550	492	46700	5000	118400	100	1	9845181	15536	6.90	0.36	12	0.12	22865.00	436364.00	217000	20230811	-27.28	154500	20240703	2.14	190300	-17.08	20240219	154500	2.14	20240703	217000	-27.28	20230811	154500	2.14	20240703	0.79	N	004170	5000	492 억		1634925	N	N	82	N	00	N
135	20240709	110153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157100	1300	2	0.83	934931400	5955	22.46	156900	157300	156600	202500	109100	155800	156999.40	16.61	0	1977	157066	156432	155866	155232	154666	156750	155550	492	46700	5000	118400	100	1	9845181	15467	6.87	0.36	12	0.06	22865.00	436364.00	217000	20230811	-27.60	154500	20240703	1.68	190300	-17.45	20240219	154500	1.68	20240703	217000	-27.60	20230811	154500	1.68	20240703	0.79	N	004170	5000	492 억		1634925	N	N	82	N	00	N
136	20240709	100153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156900	1100	2	0.71	658905700	4197	15.83	156900	157300	156600	202500	109100	155800	156994.45	16.61	0	1558	157066	156432	155866	155232	154666	156750	155550	492	46700	5000	118400	100	1	9845181	15447	6.86	0.36	12	0.04	22865.00	436364.00	217000	20230811	-27.70	154500	20240703	1.55	190300	-17.55	20240219	154500	1.55	20240703	217000	-27.70	20230811	154500	1.55	20240703	0.79	N	004170	5000	492 억		1634925	N	N	82	N	00	N
137	20240709	090153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156800	1000	2	0.64	34353900	219	0.83	156900	156900	156600	202500	109100	155800	156867.12	16.61	0	95	157066	156432	155866	155232	154666	156750	155550	492	46700	5000	118400	100	1	9845181	15437	6.86	0.36	12	0.00	22865.00	436364.00	217000	20230811	-27.74	154500	20240703	1.49	190300	-17.60	20240219	154500	1.49	20240703	217000	-27.74	20230811	154500	1.49	20240703	0.79	N	004170	5000	492 억		1634925	N	N	82	N	00	N
138	20240708	160152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155800	-200	5	-0.13	4124385900	26462	85.60	155600	156500	155300	202500	109200	156000	155860.76	16.56	0	3492	158133	157066	156433	155366	154733	156750	155050	492	46500	5000	118560	100	1	9845181	15339	6.81	0.36	12	0.27	22865.00	436364.00	217000	20230811	-28.20	154500	20240703	0.84	190300	-18.13	20240219	154500	0.84	20240703	217000	-28.20	20230811	154500	0.84	20240703	0.76	N	004170	5000	492 억		1630206	N	N	82	N	00	N
139	20240708	150153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156000	0	3	0.00	3713406000	23825	77.07	155600	156500	155300	202500	109200	156000	155861.74	16.56	0	2624	158133	157066	156433	155366	154733	156750	155050	492	46500	5000	118560	100	1	9845181	15358	6.82	0.36	12	0.24	22865.00	436364.00	217000	20230811	-28.11	154500	20240703	0.97	190300	-18.02	20240219	154500	0.97	20240703	217000	-28.11	20230811	154500	0.97	20240703	0.76	N	004170	5000	492 억		1630206	N	N	165	N	00	N
140	20240708	140153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155500	-500	5	-0.32	2503226200	16070	51.98	155600	156500	155300	202500	109200	156000	155770.14	16.56	0	1765	158133	157066	156433	155366	154733	156750	155050	492	46500	5000	118560	100	1	9845181	15309	6.80	0.36	12	0.16	22865.00	436364.00	217000	20230811	-28.34	154500	20240703	0.65	190300	-18.29	20240219	154500	0.65	20240703	217000	-28.34	20230811	154500	0.65	20240703	0.76	N	004170	5000	492 억		1630206	N	N	165	N	00	N
141	20240708	130152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155700	-300	5	-0.19	1661454000	10658	34.48	155600	156500	155300	202500	109200	156000	155887.97	16.56	0	643	158133	157066	156433	155366	154733	156750	155050	492	46500	5000	118560	100	1	9845181	15329	6.81	0.36	12	0.11	22865.00	436364.00	217000	20230811	-28.25	154500	20240703	0.78	190300	-18.18	20240219	154500	0.78	20240703	217000	-28.25	20230811	154500	0.78	20240703	0.76	N	004170	5000	492 억		1630206	N	N	165	N	00	N
142	20240708	120153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156100	100	2	0.06	930476800	5965	19.30	155600	156500	155300	202500	109200	156000	155989.40	16.56	0	-397	158133	157066	156433	155366	154733	156750	155050	492	46500	5000	118560	100	1	9845181	15368	6.83	0.36	12	0.06	22865.00	436364.00	217000	20230811	-28.06	154500	20240703	1.04	190300	-17.97	20240219	154500	1.04	20240703	217000	-28.06	20230811	154500	1.04	20240703	0.76	N	004170	5000	492 억		1630206	N	N	165	N	00	N
143	20240708	110152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156400	400	2	0.26	562062300	3604	11.66	155600	156500	155300	202500	109200	156000	155955.13	16.56	0	-439	158133	157066	156433	155366	154733	156750	155050	492	46500	5000	118560	100	1	9845181	15398	6.84	0.36	12	0.04	22865.00	436364.00	217000	20230811	-27.93	154500	20240703	1.23	190300	-17.81	20240219	154500	1.23	20240703	217000	-27.93	20230811	154500	1.23	20240703	0.76	N	004170	5000	492 억		1630206	N	N	165	N	00	N
144	20240708	100152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155900	-100	5	-0.06	370567500	2378	7.69	155600	156500	155300	202500	109200	156000	155831.58	16.56	0	-483	158133	157066	156433	155366	154733	156750	155050	492	46500	5000	118560	100	1	9845181	15349	6.82	0.36	12	0.02	22865.00	436364.00	217000	20230811	-28.16	154500	20240703	0.91	190300	-18.08	20240219	154500	0.91	20240703	217000	-28.16	20230811	154500	0.91	20240703	0.76	N	004170	5000	492 억		1630206	N	N	165	N	00	N
145	20240708	090152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155400	-600	5	-0.38	83988100	540	1.75	155600	156000	155400	202500	109200	156000	155533.52	16.56	0	-380	158133	157066	156433	155366	154733	156750	155050	492	46500	5000	118560	100	1	9845181	15299	6.80	0.36	12	0.01	22865.00	436364.00	217000	20230811	-28.39	154500	20240703	0.58	190300	-18.34	20240219	154500	0.58	20240703	217000	-28.39	20230811	154500	0.58	20240703	0.76	N	004170	5000	492 억		1630206	N	N	165	N	00	N
146	20240705	160152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156000	-300	5	-0.19	4829556900	30862	109.46	156300	157500	155800	203000	109500	156300	156489.66	16.63	0	-3906	157633	156966	156033	155366	154433	157300	155700	492	46700	5000	118780	100	1	9845181	15358	6.82	0.36	12	0.31	22865.00	436364.00	217000	20230811	-28.11	154500	20240703	0.97	190300	-18.02	20240219	154500	0.97	20240703	217000	-28.11	20230811	154500	0.97	20240703	0.72	N	004170	5000	492 억		1637208	N	N	165	N	00	N
147	20240705	150152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156500	200	2	0.13	3868359600	24710	87.64	156300	157500	155800	203000	109500	156300	156550.37	16.63	0	-2245	157633	156966	156033	155366	154433	157300	155700	492	46700	5000	118780	100	1	9845181	15408	6.84	0.36	12	0.25	22865.00	436364.00	217000	20230811	-27.88	154500	20240703	1.29	190300	-17.76	20240219	154500	1.29	20240703	217000	-27.88	20230811	154500	1.29	20240703	0.72	N	004170	5000	492 억		1637208	N	N	10	N	00	N
148	20240705	140153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157000	700	2	0.45	3103297100	19821	70.30	156300	157500	155800	203000	109500	156300	156566.12	16.63	0	-840	157633	156966	156033	155366	154433	157300	155700	492	46700	5000	118780	100	1	9845181	15457	6.87	0.36	12	0.20	22865.00	436364.00	217000	20230811	-27.65	154500	20240703	1.62	190300	-17.50	20240219	154500	1.62	20240703	217000	-27.65	20230811	154500	1.62	20240703	0.72	N	004170	5000	492 억		1637208	N	N	10	N	00	N
149	20240705	130152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156400	100	2	0.06	2003179100	12811	45.44	156300	156900	155800	203000	109500	156300	156363.99	16.63	0	-1181	157633	156966	156033	155366	154433	157300	155700	492	46700	5000	118780	100	1	9845181	15398	6.84	0.36	12	0.13	22865.00	436364.00	217000	20230811	-27.93	154500	20240703	1.23	190300	-17.81	20240219	154500	1.23	20240703	217000	-27.93	20230811	154500	1.23	20240703	0.72	N	004170	5000	492 억		1637208	N	N	10	N	00	N
150	20240705	120152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156400	100	2	0.06	1648244100	10537	37.37	156300	156900	155800	203000	109500	156300	156424.42	16.63	0	-342	157633	156966	156033	155366	154433	157300	155700	492	46700	5000	118780	100	1	9845181	15398	6.84	0.36	12	0.11	22865.00	436364.00	217000	20230811	-27.93	154500	20240703	1.23	190300	-17.81	20240219	154500	1.23	20240703	217000	-27.93	20230811	154500	1.23	20240703	0.72	N	004170	5000	492 억		1637208	N	N	10	N	00	N
151	20240705	110151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156100	-200	5	-0.13	1092169900	6984	24.77	156300	156800	155800	203000	109500	156300	156381.72	16.63	0	-824	157633	156966	156033	155366	154433	157300	155700	492	46700	5000	118780	100	1	9845181	15368	6.83	0.36	12	0.07	22865.00	436364.00	217000	20230811	-28.06	154500	20240703	1.04	190300	-17.97	20240219	154500	1.04	20240703	217000	-28.06	20230811	154500	1.04	20240703	0.72	N	004170	5000	492 억		1637208	N	N	10	N	00	N
152	20240705	100152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156100	-200	5	-0.13	583758100	3732	13.24	156300	156800	155800	203000	109500	156300	156419.64	16.63	0	-680	157633	156966	156033	155366	154433	157300	155700	492	46700	5000	118780	100	1	9845181	15368	6.83	0.36	12	0.04	22865.00	436364.00	217000	20230811	-28.06	154500	20240703	1.04	190300	-17.97	20240219	154500	1.04	20240703	217000	-28.06	20230811	154500	1.04	20240703	0.72	N	004170	5000	492 억		1637208	N	N	10	N	00	N
153	20240705	090152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156300	0	3	0.00	12035300	77	0.27	156300	156400	156300	203000	109500	156300	156302.60	16.63	0	38	157633	156966	156033	155366	154433	157300	155700	492	46700	5000	118780	100	1	9845181	15388	6.84	0.36	12	0.00	22865.00	436364.00	217000	20230811	-27.97	154500	20240703	1.17	190300	-17.87	20240219	154500	1.17	20240703	217000	-27.97	20230811	154500	1.17	20240703	0.72	N	004170	5000	492 억		1637208	N	N	10	N	00	N
154	20240704	160151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156300	700	2	0.45	4385688900	28139	63.73	155800	156700	155100	202000	109000	155600	155858.01	16.70	0	-3118	159533	157566	156033	154066	152533	156800	153300	492	46400	5000	118250	100	1	9845181	15388	6.84	0.36	12	0.29	22865.00	436364.00	217000	20230811	-27.97	154500	20240703	1.17	190300	-17.87	20240219	154500	1.17	20240703	217000	-27.97	20230811	154500	1.17	20240703	0.74	N	004170	5000	492 억		1643964	N	N	10	N	00	N
155	20240704	150152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155700	100	2	0.06	3837765900	24626	55.78	155800	156700	155100	202000	109000	155600	155842.03	16.70	0	-3749	159533	157566	156033	154066	152533	156800	153300	492	46400	5000	118250	100	1	9845181	15329	6.81	0.36	12	0.25	22865.00	436364.00	217000	20230811	-28.25	154500	20240703	0.78	190300	-18.18	20240219	154500	0.78	20240703	217000	-28.25	20230811	154500	0.78	20240703	0.74	N	004170	5000	492 억		1643964	N	N	65	N	00	N
156	20240704	140151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155300	-300	5	-0.19	2464892800	15814	35.82	155800	156700	155100	202000	109000	155600	155867.76	16.70	0	-2561	159533	157566	156033	154066	152533	156800	153300	492	46400	5000	118250	100	1	9845181	15290	6.79	0.36	12	0.16	22865.00	436364.00	217000	20230811	-28.43	154500	20240703	0.52	190300	-18.39	20240219	154500	0.52	20240703	217000	-28.43	20230811	154500	0.52	20240703	0.74	N	004170	5000	492 억		1643964	N	N	65	N	00	N
157	20240704	130152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155500	-100	5	-0.06	2105562500	13504	30.59	155800	156700	155100	202000	109000	155600	155921.39	16.70	0	-2678	159533	157566	156033	154066	152533	156800	153300	492	46400	5000	118250	100	1	9845181	15309	6.80	0.36	12	0.14	22865.00	436364.00	217000	20230811	-28.34	154500	20240703	0.65	190300	-18.29	20240219	154500	0.65	20240703	217000	-28.34	20230811	154500	0.65	20240703	0.74	N	004170	5000	492 억		1643964	N	N	65	N	00	N
158	20240704	120152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155400	-200	5	-0.13	1817340700	11650	26.39	155800	156700	155100	202000	109000	155600	155994.91	16.70	0	-2523	159533	157566	156033	154066	152533	156800	153300	492	46400	5000	118250	100	1	9845181	15299	6.80	0.36	12	0.12	22865.00	436364.00	217000	20230811	-28.39	154500	20240703	0.58	190300	-18.34	20240219	154500	0.58	20240703	217000	-28.39	20230811	154500	0.58	20240703	0.74	N	004170	5000	492 억		1643964	N	N	65	N	00	N
159	20240704	110152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155300	-300	5	-0.19	1567994000	10045	22.75	155800	156700	155200	202000	109000	155600	156096.96	16.70	0	-2586	159533	157566	156033	154066	152533	156800	153300	492	46400	5000	118250	100	1	9845181	15290	6.79	0.36	12	0.10	22865.00	436364.00	217000	20230811	-28.43	154500	20240703	0.52	190300	-18.39	20240219	154500	0.52	20240703	217000	-28.43	20230811	154500	0.52	20240703	0.74	N	004170	5000	492 억		1643964	N	N	65	N	00	N
160	20240704	100151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156300	700	2	0.45	538388500	3448	7.81	155800	156700	155500	202000	109000	155600	156145.16	16.70	0	568	159533	157566	156033	154066	152533	156800	153300	492	46400	5000	118250	100	1	9845181	15388	6.84	0.36	12	0.04	22865.00	436364.00	217000	20230811	-27.97	154500	20240703	1.17	190300	-17.87	20240219	154500	1.17	20240703	217000	-27.97	20230811	154500	1.17	20240703	0.74	N	004170	5000	492 억		1643964	N	N	65	N	00	N
161	20240704	090152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155800	200	2	0.13	7011800	45	0.10	155800	156000	155800	202000	109000	155600	155817.78	16.70	0	-2	159533	157566	156033	154066	152533	156800	153300	492	46400	5000	118250	100	1	9845181	15339	6.81	0.36	12	0.00	22865.00	436364.00	217000	20230811	-28.20	154500	20240703	0.84	190300	-18.13	20240219	154500	0.84	20240703	217000	-28.20	20230811	154500	0.84	20240703	0.74	N	004170	5000	492 억		1643964	N	N	65	N	00	N
162	20240703	160151	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	155600	-1100	5	-0.70	6859931800	44111	132.67	157300	158000	154500	203500	109700	156700	155515.18	16.87	0	-12034	159166	157932	157166	155932	155166	157550	155550	492	46800	5000	119090	100	1	9845181	15319	6.81	0.36	12	0.45	22865.00	436364.00	217000	20230811	-28.29	154500	20240703	0.71	190300	-18.23	20240219	154500	0.71	20240703	217000	-28.29	20230811	154500	0.71	20240703	0.75	N	004170	5000	492 억		1660875	N	N	65	N	00	N
163	20240703	150151	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	155700	-1000	5	-0.64	6356176400	40873	122.93	157300	158000	154500	203500	109700	156700	155510.40	16.87	0	-12647	159166	157932	157166	155932	155166	157550	155550	492	46800	5000	119090	100	1	9845181	15329	6.81	0.36	12	0.42	22865.00	436364.00	217000	20230811	-28.25	154500	20240703	0.78	190300	-18.18	20240219	154500	0.78	20240703	217000	-28.25	20230811	154500	0.78	20240703	0.75	N	004170	5000	492 억		1660875	N	N	113	N	00	N
164	20240703	140151	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	154600	-2100	5	-1.34	5076976300	32646	98.19	157300	158000	154500	203500	109700	156700	155516.03	16.87	0	-10652	159166	157932	157166	155932	155166	157550	155550	492	46800	5000	119090	100	1	9845181	15221	6.76	0.35	12	0.33	22865.00	436364.00	217000	20230811	-28.76	154500	20240703	0.06	190300	-18.76	20240219	154500	0.06	20240703	217000	-28.76	20230811	154500	0.06	20240703	0.75	N	004170	5000	492 억		1660875	N	N	113	N	00	N
165	20240703	130151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155400	-1300	5	-0.83	3035015500	19469	58.56	157300	158000	155100	203500	109700	156700	155889.65	16.87	0	-4013	159166	157932	157166	155932	155166	157550	155550	492	46800	5000	119090	100	1	9845181	15299	6.80	0.36	12	0.20	22865.00	436364.00	217000	20230811	-28.39	155000	20240627	0.26	190300	-18.34	20240219	155000	0.26	20240627	217000	-28.39	20230811	155000	0.26	20240627	0.75	N	004170	5000	492 억		1660875	N	N	113	N	00	N
166	20240703	120151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155100	-1600	5	-1.02	2581711500	16550	49.78	157300	158000	155100	203500	109700	156700	155994.65	16.87	0	-4060	159166	157932	157166	155932	155166	157550	155550	492	46800	5000	119090	100	1	9845181	15270	6.78	0.36	12	0.17	22865.00	436364.00	217000	20230811	-28.53	155000	20240627	0.06	190300	-18.50	20240219	155000	0.06	20240627	217000	-28.53	20230811	155000	0.06	20240627	0.75	N	004170	5000	492 억		1660875	N	N	113	N	00	N
167	20240703	110152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155300	-1400	5	-0.89	1795506300	11489	34.56	157300	158000	155100	203500	109700	156700	156280.47	16.87	0	-4122	159166	157932	157166	155932	155166	157550	155550	492	46800	5000	119090	100	1	9845181	15290	6.79	0.36	12	0.12	22865.00	436364.00	217000	20230811	-28.43	155000	20240627	0.19	190300	-18.39	20240219	155000	0.19	20240627	217000	-28.43	20230811	155000	0.19	20240627	0.75	N	004170	5000	492 억		1660875	N	N	113	N	00	N
168	20240703	100152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156700	0	3	0.00	562100500	3573	10.75	157300	158000	156700	203500	109700	156700	157318.92	16.87	0	-1084	159166	157932	157166	155932	155166	157550	155550	492	46800	5000	119090	100	1	9845181	15427	6.85	0.36	12	0.04	22865.00	436364.00	217000	20230811	-27.79	155000	20240627	1.10	190300	-17.66	20240219	155000	1.10	20240627	217000	-27.79	20230811	155000	1.10	20240627	0.75	N	004170	5000	492 억		1660875	N	N	113	N	00	N
169	20240703	090152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157300	600	2	0.38	22494400	143	0.43	157300	157400	157300	203500	109700	156700	157303.50	16.87	0	-63	159166	157932	157166	155932	155166	157550	155550	492	46800	5000	119090	100	1	9845181	15486	6.88	0.36	12	0.00	22865.00	436364.00	217000	20230811	-27.51	155000	20240627	1.48	190300	-17.34	20240219	155000	1.48	20240627	217000	-27.51	20230811	155000	1.48	20240627	0.75	N	004170	5000	492 억		1660875	N	N	113	N	00	N
170	20240702	160151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156700	-1600	5	-1.01	5217363200	33194	120.05	156900	158400	156400	205500	110900	158300	157178.06	16.91	0	1108	160300	159300	157900	156900	155500	159800	157400	492	47200	5000	120300	100	1	9845181	15427	6.85	0.36	12	0.34	22865.00	436364.00	217000	20230811	-27.79	155000	20240627	1.10	190300	-17.66	20240219	155000	1.10	20240627	217000	-27.79	20230811	155000	1.10	20240627	0.77	N	004170	5000	492 억		1664915	N	N	113	N	00	N
171	20240702	150151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157200	-1100	5	-0.69	4461080200	28373	102.62	156900	158400	156400	205500	110900	158300	157229.77	16.91	0	716	160300	159300	157900	156900	155500	159800	157400	492	47200	5000	120300	100	1	9845181	15477	6.88	0.36	12	0.29	22865.00	436364.00	217000	20230811	-27.56	155000	20240627	1.42	190300	-17.39	20240219	155000	1.42	20240627	217000	-27.56	20230811	155000	1.42	20240627	0.77	N	004170	5000	492 억		1664915	N	N	878	N	00	N
172	20240702	140151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156900	-1400	5	-0.88	2195272800	13971	50.53	156900	158400	156400	205500	110900	158300	157130.68	16.91	0	-1068	160300	159300	157900	156900	155500	159800	157400	492	47200	5000	120300	100	1	9845181	15447	6.86	0.36	12	0.14	22865.00	436364.00	217000	20230811	-27.70	155000	20240627	1.23	190300	-17.55	20240219	155000	1.23	20240627	217000	-27.70	20230811	155000	1.23	20240627	0.77	N	004170	5000	492 억		1664915	N	N	878	N	00	N
173	20240702	130151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157300	-1000	5	-0.63	1907813000	12141	43.91	156900	158400	156400	205500	110900	158300	157138.04	16.91	0	-1182	160300	159300	157900	156900	155500	159800	157400	492	47200	5000	120300	100	1	9845181	15486	6.88	0.36	12	0.12	22865.00	436364.00	217000	20230811	-27.51	155000	20240627	1.48	190300	-17.34	20240219	155000	1.48	20240627	217000	-27.51	20230811	155000	1.48	20240627	0.77	N	004170	5000	492 억		1664915	N	N	878	N	00	N
174	20240702	120152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157500	-800	5	-0.51	1626623500	10350	37.43	156900	158400	156400	205500	110900	158300	157161.69	16.91	0	-1309	160300	159300	157900	156900	155500	159800	157400	492	47200	5000	120300	100	1	9845181	15506	6.89	0.36	12	0.11	22865.00	436364.00	217000	20230811	-27.42	155000	20240627	1.61	190300	-17.24	20240219	155000	1.61	20240627	217000	-27.42	20230811	155000	1.61	20240627	0.77	N	004170	5000	492 억		1664915	N	N	878	N	00	N
175	20240702	110151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157400	-900	5	-0.57	1397091300	8892	32.16	156900	158400	156400	205500	110900	158300	157117.78	16.91	0	-1301	160300	159300	157900	156900	155500	159800	157400	492	47200	5000	120300	100	1	9845181	15496	6.88	0.36	12	0.09	22865.00	436364.00	217000	20230811	-27.47	155000	20240627	1.55	190300	-17.29	20240219	155000	1.55	20240627	217000	-27.47	20230811	155000	1.55	20240627	0.77	N	004170	5000	492 억		1664915	N	N	878	N	00	N
176	20240702	100151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156900	-1400	5	-0.88	905095400	5771	20.87	156900	157300	156400	205500	110900	158300	156835.11	16.91	0	-1501	160300	159300	157900	156900	155500	159800	157400	492	47200	5000	120300	100	1	9845181	15447	6.86	0.36	12	0.06	22865.00	436364.00	217000	20230811	-27.70	155000	20240627	1.23	190300	-17.55	20240219	155000	1.23	20240627	217000	-27.70	20230811	155000	1.23	20240627	0.77	N	004170	5000	492 억		1664915	N	N	878	N	00	N
177	20240702	090151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156400	-1900	5	-1.20	160735700	1025	3.71	156900	157300	156400	205500	110900	158300	156815.32	16.91	0	-422	160300	159300	157900	156900	155500	159800	157400	492	47200	5000	120300	100	1	9845181	15398	6.84	0.36	12	0.01	22865.00	436364.00	217000	20230811	-27.93	155000	20240627	0.90	190300	-17.81	20240219	155000	0.90	20240627	217000	-27.93	20230811	155000	0.90	20240627	0.77	N	004170	5000	492 억		1664915	N	N	878	N	00	N
178	20240701	160151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158300	1400	2	0.89	4362120400	27625	72.54	156700	158900	156500	203500	109900	156900	157904.65	16.96	0	5598	159833	158366	157133	155666	154433	159100	156400	492	46600	5000	119240	100	1	9845181	15585	6.92	0.36	12	0.28	22865.00	436364.00	217000	20230811	-27.05	155000	20240627	2.13	190300	-16.82	20240219	155000	2.13	20240627	217000	-27.05	20230811	155000	2.13	20240627	0.74	N	004170	5000	492 억		1669393	N	N	878	N	00	N
179	20240701	150151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157900	1000	2	0.64	3987908100	25259	66.33	156700	158900	156500	203500	109900	156900	157880.68	16.96	0	5306	159833	158366	157133	155666	154433	159100	156400	492	46600	5000	119240	100	1	9845181	15546	6.91	0.36	12	0.26	22865.00	436364.00	217000	20230811	-27.24	155000	20240627	1.87	190300	-17.03	20240219	155000	1.87	20240627	217000	-27.24	20230811	155000	1.87	20240627	0.74	N	004170	5000	492 억		1669393	N	N	941	N	00	N
180	20240701	140150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157300	400	2	0.25	2491239600	15803	41.50	156700	158400	156500	203500	109900	156900	157643.46	16.96	0	2835	159833	158366	157133	155666	154433	159100	156400	492	46600	5000	119240	100	1	9845181	15486	6.88	0.36	12	0.16	22865.00	436364.00	217000	20230811	-27.51	155000	20240627	1.48	190300	-17.34	20240219	155000	1.48	20240627	217000	-27.51	20230811	155000	1.48	20240627	0.74	N	004170	5000	492 억		1669393	N	N	941	N	00	N
181	20240701	130151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158100	1200	2	0.76	1915159300	12148	31.90	156700	158400	156500	203500	109900	156900	157652.23	16.96	0	1633	159833	158366	157133	155666	154433	159100	156400	492	46600	5000	119240	100	1	9845181	15565	6.91	0.36	12	0.12	22865.00	436364.00	217000	20230811	-27.14	155000	20240627	2.00	190300	-16.92	20240219	155000	2.00	20240627	217000	-27.14	20230811	155000	2.00	20240627	0.74	N	004170	5000	492 억		1669393	N	N	941	N	00	N
182	20240701	120152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157600	700	2	0.45	1348430700	8559	22.47	156700	158400	156500	203500	109900	156900	157545.36	16.96	0	33	159833	158366	157133	155666	154433	159100	156400	492	46600	5000	119240	100	1	9845181	15516	6.89	0.36	12	0.09	22865.00	436364.00	217000	20230811	-27.37	155000	20240627	1.68	190300	-17.18	20240219	155000	1.68	20240627	217000	-27.37	20230811	155000	1.68	20240627	0.74	N	004170	5000	492 억		1669393	N	N	941	N	00	N
183	20240701	110150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157800	900	2	0.57	821586100	5215	13.69	156700	158400	156500	203500	109900	156900	157542.88	16.96	0	-493	159833	158366	157133	155666	154433	159100	156400	492	46600	5000	119240	100	1	9845181	15536	6.90	0.36	12	0.05	22865.00	436364.00	217000	20230811	-27.28	155000	20240627	1.81	190300	-17.08	20240219	155000	1.81	20240627	217000	-27.28	20230811	155000	1.81	20240627	0.74	N	004170	5000	492 억		1669393	N	N	941	N	00	N
184	20240701	100151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157600	700	2	0.45	610366200	3876	10.18	156700	158400	156500	203500	109900	156900	157473.22	16.96	0	-333	159833	158366	157133	155666	154433	159100	156400	492	46600	5000	119240	100	1	9845181	15516	6.89	0.36	12	0.04	22865.00	436364.00	217000	20230811	-27.37	155000	20240627	1.68	190300	-17.18	20240219	155000	1.68	20240627	217000	-27.37	20230811	155000	1.68	20240627	0.74	N	004170	5000	492 억		1669393	N	N	941	N	00	N
185	20240701	090151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156800	-100	5	-0.06	105261000	671	1.76	156700	158300	156600	203500	109900	156900	156871.83	16.96	0	78	159833	158366	157133	155666	154433	159100	156400	492	46600	5000	119240	100	1	9845181	15437	6.86	0.36	12	0.01	22865.00	436364.00	217000	20230811	-27.74	155000	20240627	1.16	190300	-17.60	20240219	155000	1.16	20240627	217000	-27.74	20230811	155000	1.16	20240627	0.74	N	004170	5000	492 억		1669393	N	N	941	N	00	N