KissMeData/026960/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	160404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18630	60	2	0.32	1165691430	62848	130.04	18550	18630	18460	24100	13000	18570	18547.78	4.01	0	2536	18856	18712	18546	18402	18236	18785	18475	499	5530	500	14110	10	1	99700000	18574	12.82	1.14	12	0.06	1453.00	16285.00	21100	20240618	-11.71	16070	20231006	15.93	21100	-11.71	20240618	17040	9.33	20240118	21100	-11.71	20240618	16070	15.93	20231006	0.28	N	026960	500	498 억		4001630	N	N	5	N	00	N
3	20240731	150404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18520	-50	5	-0.27	932702500	50306	104.09	18550	18630	18460	24100	13000	18570	18540.58	4.01	0	-133	18856	18712	18546	18402	18236	18785	18475	499	5530	500	14110	10	1	99700000	18464	12.75	1.14	12	0.05	1453.00	16285.00	21100	20240618	-12.23	16070	20231006	15.25	21100	-12.23	20240618	17040	8.69	20240118	21100	-12.23	20240618	16070	15.25	20231006	0.28	N	026960	500	498 억		4001630	N	N	1069	N	00	N
4	20240731	140407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18600	30	2	0.16	736506340	39719	82.18	18550	18620	18460	24100	13000	18570	18542.92	4.01	0	-2127	18856	18712	18546	18402	18236	18785	18475	499	5530	500	14110	10	1	99700000	18544	12.80	1.14	12	0.04	1453.00	16285.00	21100	20240618	-11.85	16070	20231006	15.74	21100	-11.85	20240618	17040	9.15	20240118	21100	-11.85	20240618	16070	15.74	20231006	0.28	N	026960	500	498 억		4001630	N	N	1069	N	00	N
5	20240731	130406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18500	-70	5	-0.38	617674710	33310	68.92	18550	18620	18460	24100	13000	18570	18543.22	4.01	0	-1416	18856	18712	18546	18402	18236	18785	18475	499	5530	500	14110	10	1	99700000	18445	12.73	1.14	12	0.03	1453.00	16285.00	21100	20240618	-12.32	16070	20231006	15.12	21100	-12.32	20240618	17040	8.57	20240118	21100	-12.32	20240618	16070	15.12	20231006	0.28	N	026960	500	498 억		4001630	N	N	1069	N	00	N
6	20240731	120408	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18600	30	2	0.16	502174740	27087	56.04	18550	18620	18460	24100	13000	18570	18539.33	4.01	0	-751	18856	18712	18546	18402	18236	18785	18475	499	5530	500	14110	10	1	99700000	18544	12.80	1.14	12	0.03	1453.00	16285.00	21100	20240618	-11.85	16070	20231006	15.74	21100	-11.85	20240618	17040	9.15	20240118	21100	-11.85	20240618	16070	15.74	20231006	0.28	N	026960	500	498 억		4001630	N	N	1069	N	00	N
7	20240731	110405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18540	-30	5	-0.16	286277860	15449	31.96	18550	18620	18460	24100	13000	18570	18530.51	4.01	0	-2736	18856	18712	18546	18402	18236	18785	18475	499	5530	500	14110	10	1	99700000	18484	12.76	1.14	12	0.02	1453.00	16285.00	21100	20240618	-12.13	16070	20231006	15.37	21100	-12.13	20240618	17040	8.80	20240118	21100	-12.13	20240618	16070	15.37	20231006	0.28	N	026960	500	498 억		4001630	N	N	1069	N	00	N
8	20240731	100405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18540	-30	5	-0.16	231061100	12472	25.81	18550	18620	18460	24100	13000	18570	18526.39	4.01	0	-2881	18856	18712	18546	18402	18236	18785	18475	499	5530	500	14110	10	1	99700000	18484	12.76	1.14	12	0.01	1453.00	16285.00	21100	20240618	-12.13	16070	20231006	15.37	21100	-12.13	20240618	17040	8.80	20240118	21100	-12.13	20240618	16070	15.37	20231006	0.28	N	026960	500	498 억		4001630	N	N	1069	N	00	N
9	20240731	090401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18550	-20	5	-0.11	47066160	2544	5.26	18550	18550	18460	24100	13000	18570	18500.85	4.01	0	-1776	18856	18712	18546	18402	18236	18785	18475	499	5530	500	14110	10	1	99700000	18494	12.77	1.14	12	0.00	1453.00	16285.00	21100	20240618	-12.09	16070	20231006	15.43	21100	-12.09	20240618	17040	8.86	20240118	21100	-12.09	20240618	16070	15.43	20231006	0.28	N	026960	500	498 억		4001630	N	N	1069	N	00	N
10	20240730	160355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18570	20	2	0.11	895207690	48323	83.46	18380	18690	18380	24100	12990	18550	18525.50	4.07	0	-1185	18876	18712	18606	18442	18336	18660	18390	499	5550	500	14090	10	1	99700000	18514	12.78	1.14	12	0.05	1453.00	16285.00	21100	20240618	-11.99	16070	20231006	15.56	21100	-11.99	20240618	17040	8.98	20240118	21100	-11.99	20240618	16070	15.56	20231006	0.29	N	026960	500	498 억		4054531	N	N	1069	N	00	N
11	20240730	150401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18480	-70	5	-0.38	771607190	41645	71.93	18380	18690	18380	24100	12990	18550	18528.21	4.07	0	-179	18876	18712	18606	18442	18336	18660	18390	499	5550	500	14090	10	1	99700000	18425	12.72	1.13	12	0.04	1453.00	16285.00	21100	20240618	-12.42	16070	20231006	15.00	21100	-12.42	20240618	17040	8.45	20240118	21100	-12.42	20240618	16070	15.00	20231006	0.29	N	026960	500	498 억		4054531	N	N	216	N	00	N
12	20240730	140356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18540	-10	5	-0.05	668085550	36054	62.27	18380	18690	18380	24100	12990	18550	18530.14	4.07	0	482	18876	18712	18606	18442	18336	18660	18390	499	5550	500	14090	10	1	99700000	18484	12.76	1.14	12	0.04	1453.00	16285.00	21100	20240618	-12.13	16070	20231006	15.37	21100	-12.13	20240618	17040	8.80	20240118	21100	-12.13	20240618	16070	15.37	20231006	0.29	N	026960	500	498 억		4054531	N	N	216	N	00	N
13	20240730	130400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18550	0	3	0.00	570462630	30789	53.18	18380	18690	18380	24100	12990	18550	18528.13	4.07	0	-114	18876	18712	18606	18442	18336	18660	18390	499	5550	500	14090	10	1	99700000	18494	12.77	1.14	12	0.03	1453.00	16285.00	21100	20240618	-12.09	16070	20231006	15.43	21100	-12.09	20240618	17040	8.86	20240118	21100	-12.09	20240618	16070	15.43	20231006	0.29	N	026960	500	498 억		4054531	N	N	216	N	00	N
14	20240730	120359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18490	-60	5	-0.32	447702650	24152	41.72	18380	18690	18380	24100	12990	18550	18536.88	4.07	0	-844	18876	18712	18606	18442	18336	18660	18390	499	5550	500	14090	10	1	99700000	18435	12.73	1.14	12	0.02	1453.00	16285.00	21100	20240618	-12.37	16070	20231006	15.06	21100	-12.37	20240618	17040	8.51	20240118	21100	-12.37	20240618	16070	15.06	20231006	0.29	N	026960	500	498 억		4054531	N	N	216	N	00	N
15	20240730	110401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18520	-30	5	-0.16	399651510	21555	37.23	18380	18690	18380	24100	12990	18550	18541.01	4.07	0	-903	18876	18712	18606	18442	18336	18660	18390	499	5550	500	14090	10	1	99700000	18464	12.75	1.14	12	0.02	1453.00	16285.00	21100	20240618	-12.23	16070	20231006	15.25	21100	-12.23	20240618	17040	8.69	20240118	21100	-12.23	20240618	16070	15.25	20231006	0.29	N	026960	500	498 억		4054531	N	N	216	N	00	N
16	20240730	100401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18510	-40	5	-0.22	292168910	15756	27.21	18380	18690	18380	24100	12990	18550	18543.34	4.07	0	-1280	18876	18712	18606	18442	18336	18660	18390	499	5550	500	14090	10	1	99700000	18454	12.74	1.14	12	0.02	1453.00	16285.00	21100	20240618	-12.27	16070	20231006	15.18	21100	-12.27	20240618	17040	8.63	20240118	21100	-12.27	20240618	16070	15.18	20231006	0.29	N	026960	500	498 억		4054531	N	N	216	N	00	N
17	20240730	090402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18470	-80	5	-0.43	49267520	2674	4.62	18380	18600	18380	24100	12990	18550	18424.65	4.07	0	-580	18876	18712	18606	18442	18336	18660	18390	499	5550	500	14090	10	1	99700000	18415	12.71	1.13	12	0.00	1453.00	16285.00	21100	20240618	-12.46	16070	20231006	14.93	21100	-12.46	20240618	17040	8.39	20240118	21100	-12.46	20240618	16070	14.93	20231006	0.29	N	026960	500	498 억		4054531	N	N	216	N	00	N
18	20240729	160357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18550	-110	5	-0.59	1072987420	57712	84.57	18640	18770	18500	24250	13070	18660	18592.11	4.07	0	-8426	19173	18916	18633	18376	18093	19045	18505	499	5590	500	14180	10	1	99700000	18494	12.77	1.14	12	0.06	1453.00	16285.00	21100	20240618	-12.09	16070	20231006	15.43	21100	-12.09	20240618	17040	8.86	20240118	21100	-12.09	20240618	16070	15.43	20231006	0.29	N	026960	500	498 억		4060115	N	N	216	N	00	N
19	20240729	150359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18600	-60	5	-0.32	907417020	48793	71.50	18640	18770	18500	24250	13070	18660	18597.28	4.07	0	-5914	19173	18916	18633	18376	18093	19045	18505	499	5590	500	14180	10	1	99700000	18544	12.80	1.14	12	0.05	1453.00	16285.00	21100	20240618	-11.85	16070	20231006	15.74	21100	-11.85	20240618	17040	9.15	20240118	21100	-11.85	20240618	16070	15.74	20231006	0.29	N	026960	500	498 억		4060115	N	N	542	N	00	N
20	20240729	140402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18520	-140	5	-0.75	734260420	39462	57.83	18640	18770	18510	24250	13070	18660	18606.77	4.07	0	-7301	19173	18916	18633	18376	18093	19045	18505	499	5590	500	14180	10	1	99700000	18464	12.75	1.14	12	0.04	1453.00	16285.00	21100	20240618	-12.23	16070	20231006	15.25	21100	-12.23	20240618	17040	8.69	20240118	21100	-12.23	20240618	16070	15.25	20231006	0.29	N	026960	500	498 억		4060115	N	N	542	N	00	N
21	20240729	130405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18600	-60	5	-0.32	482188020	25880	37.92	18640	18770	18540	24250	13070	18660	18631.69	4.07	0	-2747	19173	18916	18633	18376	18093	19045	18505	499	5590	500	14180	10	1	99700000	18544	12.80	1.14	12	0.03	1453.00	16285.00	21100	20240618	-11.85	16070	20231006	15.74	21100	-11.85	20240618	17040	9.15	20240118	21100	-11.85	20240618	16070	15.74	20231006	0.29	N	026960	500	498 억		4060115	N	N	542	N	00	N
22	20240729	120358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18570	-90	5	-0.48	412376760	22128	32.43	18640	18770	18540	24250	13070	18660	18635.97	4.07	0	-2003	19173	18916	18633	18376	18093	19045	18505	499	5590	500	14180	10	1	99700000	18514	12.78	1.14	12	0.02	1453.00	16285.00	21100	20240618	-11.99	16070	20231006	15.56	21100	-11.99	20240618	17040	8.98	20240118	21100	-11.99	20240618	16070	15.56	20231006	0.29	N	026960	500	498 억		4060115	N	N	542	N	00	N
23	20240729	110400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18600	-60	5	-0.32	342035410	18342	26.88	18640	18770	18540	24250	13070	18660	18647.66	4.07	0	-1699	19173	18916	18633	18376	18093	19045	18505	499	5590	500	14180	10	1	99700000	18544	12.80	1.14	12	0.02	1453.00	16285.00	21100	20240618	-11.85	16070	20231006	15.74	21100	-11.85	20240618	17040	9.15	20240118	21100	-11.85	20240618	16070	15.74	20231006	0.29	N	026960	500	498 억		4060115	N	N	542	N	00	N
24	20240729	100359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18630	-30	5	-0.16	219570790	11777	17.26	18640	18770	18540	24250	13070	18660	18644.03	4.07	0	529	19173	18916	18633	18376	18093	19045	18505	499	5590	500	14180	10	1	99700000	18574	12.82	1.14	12	0.01	1453.00	16285.00	21100	20240618	-11.71	16070	20231006	15.93	21100	-11.71	20240618	17040	9.33	20240118	21100	-11.71	20240618	16070	15.93	20231006	0.29	N	026960	500	498 억		4060115	N	N	542	N	00	N
25	20240729	090357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18630	-30	5	-0.16	20370310	1096	1.61	18640	18770	18540	24250	13070	18660	18586.05	4.07	0	449	19173	18916	18633	18376	18093	19045	18505	499	5590	500	14180	10	1	99700000	18574	12.82	1.14	12	0.00	1453.00	16285.00	21100	20240618	-11.71	16070	20231006	15.93	21100	-11.71	20240618	17040	9.33	20240118	21100	-11.71	20240618	16070	15.93	20231006	0.29	N	026960	500	498 억		4060115	N	N	542	N	00	N
26	20240726	160351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	60	2	0.32	1273965410	68218	89.67	18350	18890	18350	24150	13020	18600	18674.92	4.07	0	56	18960	18780	18590	18410	18220	18685	18315	499	5550	500	14130	10	1	99700000	18604	12.84	1.15	12	0.07	1453.00	16285.00	21100	20240618	-11.56	16070	20231006	16.12	21100	-11.56	20240618	17040	9.51	20240118	21100	-11.56	20240618	16070	16.12	20231006	0.29	N	026960	500	498 억		4062136	N	N	542	N	00	N
27	20240726	150355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18640	40	2	0.22	1134779710	60758	79.87	18350	18890	18350	24150	13020	18600	18677.04	4.07	0	-2105	18960	18780	18590	18410	18220	18685	18315	499	5550	500	14130	10	1	99700000	18584	12.83	1.14	12	0.06	1453.00	16285.00	21100	20240618	-11.66	16070	20231006	15.99	21100	-11.66	20240618	17040	9.39	20240118	21100	-11.66	20240618	16070	15.99	20231006	0.29	N	026960	500	498 억		4062136	N	N	592	N	00	N
28	20240726	140356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18680	80	2	0.43	852757630	45646	60.00	18350	18890	18350	24150	13020	18600	18681.98	4.07	0	-3326	18960	18780	18590	18410	18220	18685	18315	499	5550	500	14130	10	1	99700000	18624	12.86	1.15	12	0.05	1453.00	16285.00	21100	20240618	-11.47	16070	20231006	16.24	21100	-11.47	20240618	17040	9.62	20240118	21100	-11.47	20240618	16070	16.24	20231006	0.29	N	026960	500	498 억		4062136	N	N	592	N	00	N
29	20240726	130356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18650	50	2	0.27	689957260	36932	48.55	18350	18890	18350	24150	13020	18600	18681.83	4.07	0	-2172	18960	18780	18590	18410	18220	18685	18315	499	5550	500	14130	10	1	99700000	18594	12.84	1.15	12	0.04	1453.00	16285.00	21100	20240618	-11.61	16070	20231006	16.05	21100	-11.61	20240618	17040	9.45	20240118	21100	-11.61	20240618	16070	16.05	20231006	0.29	N	026960	500	498 억		4062136	N	N	592	N	00	N
30	20240726	120358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18630	30	2	0.16	598143360	32022	42.09	18350	18890	18350	24150	13020	18600	18679.14	4.07	0	-659	18960	18780	18590	18410	18220	18685	18315	499	5550	500	14130	10	1	99700000	18574	12.82	1.14	12	0.03	1453.00	16285.00	21100	20240618	-11.71	16070	20231006	15.93	21100	-11.71	20240618	17040	9.33	20240118	21100	-11.71	20240618	16070	15.93	20231006	0.29	N	026960	500	498 억		4062136	N	N	592	N	00	N
31	20240726	110356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18730	130	2	0.70	478177690	25601	33.65	18350	18890	18350	24150	13020	18600	18678.09	4.07	0	935	18960	18780	18590	18410	18220	18685	18315	499	5550	500	14130	10	1	99700000	18674	12.89	1.15	12	0.03	1453.00	16285.00	21100	20240618	-11.23	16070	20231006	16.55	21100	-11.23	20240618	17040	9.92	20240118	21100	-11.23	20240618	16070	16.55	20231006	0.29	N	026960	500	498 억		4062136	N	N	592	N	00	N
32	20240726	100357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18740	140	2	0.75	340097860	18241	23.98	18350	18890	18350	24150	13020	18600	18644.69	4.07	0	1122	18960	18780	18590	18410	18220	18685	18315	499	5550	500	14130	10	1	99700000	18684	12.90	1.15	12	0.02	1453.00	16285.00	21100	20240618	-11.18	16070	20231006	16.61	21100	-11.18	20240618	17040	9.98	20240118	21100	-11.18	20240618	16070	16.61	20231006	0.29	N	026960	500	498 억		4062136	N	N	592	N	00	N
33	20240726	090355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18690	90	2	0.48	62928160	3405	4.48	18350	18890	18350	24150	13020	18600	18481.10	4.07	0	333	18960	18780	18590	18410	18220	18685	18315	499	5550	500	14130	10	1	99700000	18634	12.86	1.15	12	0.00	1453.00	16285.00	21100	20240618	-11.42	16070	20231006	16.30	21100	-11.42	20240618	17040	9.68	20240118	21100	-11.42	20240618	16070	16.30	20231006	0.29	N	026960	500	498 억		4062136	N	N	592	N	00	N
34	20240725	160354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18600	-180	5	-0.96	1401196240	75375	129.38	18740	18770	18400	24400	13150	18780	18589.67	4.07	0	4107	19100	18940	18780	18620	18460	19020	18700	499	5620	500	14270	10	1	99700000	18544	12.80	1.14	12	0.08	1453.00	16285.00	21100	20240618	-11.85	16070	20231006	15.74	21100	-11.85	20240618	17040	9.15	20240118	21100	-11.85	20240618	16070	15.74	20231006	0.29	N	026960	500	498 억		4057816	N	N	592	N	00	N
35	20240725	150400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18630	-150	5	-0.80	1257804560	67668	116.15	18740	18770	18400	24400	13150	18780	18587.88	4.07	0	4376	19100	18940	18780	18620	18460	19020	18700	499	5620	500	14270	10	1	99700000	18574	12.82	1.14	12	0.07	1453.00	16285.00	21100	20240618	-11.71	16070	20231006	15.93	21100	-11.71	20240618	17040	9.33	20240118	21100	-11.71	20240618	16070	15.93	20231006	0.29	N	026960	500	498 억		4057816	N	N	20	N	00	N
36	20240725	140359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18590	-190	5	-1.01	1103226520	59368	101.91	18740	18770	18400	24400	13150	18780	18582.85	4.07	0	1034	19100	18940	18780	18620	18460	19020	18700	499	5620	500	14270	10	1	99700000	18534	12.79	1.14	12	0.06	1453.00	16285.00	21100	20240618	-11.90	16070	20231006	15.68	21100	-11.90	20240618	17040	9.10	20240118	21100	-11.90	20240618	16070	15.68	20231006	0.29	N	026960	500	498 억		4057816	N	N	20	N	00	N
37	20240725	130357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18610	-170	5	-0.91	1044165610	56190	96.45	18740	18770	18400	24400	13150	18780	18582.77	4.07	0	307	19100	18940	18780	18620	18460	19020	18700	499	5620	500	14270	10	1	99700000	18554	12.81	1.14	12	0.06	1453.00	16285.00	21100	20240618	-11.80	16070	20231006	15.81	21100	-11.80	20240618	17040	9.21	20240118	21100	-11.80	20240618	16070	15.81	20231006	0.29	N	026960	500	498 억		4057816	N	N	20	N	00	N
38	20240725	120357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	-120	5	-0.64	949045610	51083	87.69	18740	18770	18400	24400	13150	18780	18578.50	4.07	0	507	19100	18940	18780	18620	18460	19020	18700	499	5620	500	14270	10	1	99700000	18604	12.84	1.15	12	0.05	1453.00	16285.00	21100	20240618	-11.56	16070	20231006	16.12	21100	-11.56	20240618	17040	9.51	20240118	21100	-11.56	20240618	16070	16.12	20231006	0.29	N	026960	500	498 억		4057816	N	N	20	N	00	N
39	20240725	110355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18610	-170	5	-0.91	786625490	42392	72.77	18740	18770	18400	24400	13150	18780	18555.99	4.07	0	1739	19100	18940	18780	18620	18460	19020	18700	499	5620	500	14270	10	1	99700000	18554	12.81	1.14	12	0.04	1453.00	16285.00	21100	20240618	-11.80	16070	20231006	15.81	21100	-11.80	20240618	17040	9.21	20240118	21100	-11.80	20240618	16070	15.81	20231006	0.29	N	026960	500	498 억		4057816	N	N	20	N	00	N
40	20240725	100355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18650	-130	5	-0.69	627187110	33829	58.07	18740	18770	18400	24400	13150	18780	18539.92	4.07	0	588	19100	18940	18780	18620	18460	19020	18700	499	5620	500	14270	10	1	99700000	18594	12.84	1.15	12	0.03	1453.00	16285.00	21100	20240618	-11.61	16070	20231006	16.05	21100	-11.61	20240618	17040	9.45	20240118	21100	-11.61	20240618	16070	16.05	20231006	0.29	N	026960	500	498 억		4057816	N	N	20	N	00	N
41	20240725	090355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18770	-10	5	-0.05	56894400	3036	5.21	18740	18770	18640	24400	13150	18780	18739.92	4.07	0	444	19100	18940	18780	18620	18460	19020	18700	499	5620	500	14270	10	1	99700000	18714	12.92	1.15	12	0.00	1453.00	16285.00	21100	20240618	-11.04	16070	20231006	16.80	21100	-11.04	20240618	17040	10.15	20240118	21100	-11.04	20240618	16070	16.80	20231006	0.29	N	026960	500	498 억		4057816	N	N	20	N	00	N
42	20240724	160352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18780	-20	5	-0.11	1090173560	58214	91.41	18620	18940	18620	24400	13160	18800	18726.91	4.07	0	551	19153	18976	18813	18636	18473	18970	18630	499	5600	500	14280	10	1	99700000	18724	12.92	1.15	12	0.06	1453.00	16285.00	21100	20240618	-11.00	16070	20231006	16.86	21100	-11.00	20240618	17040	10.21	20240118	21100	-11.00	20240618	16070	16.86	20231006	0.29	N	026960	500	498 억		4058077	N	N	20	N	00	N
43	20240724	150357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18700	-100	5	-0.53	951968470	50847	79.85	18620	18940	18620	24400	13160	18800	18722.22	4.07	0	-959	19153	18976	18813	18636	18473	18970	18630	499	5600	500	14280	10	1	99700000	18644	12.87	1.15	12	0.05	1453.00	16285.00	21100	20240618	-11.37	16070	20231006	16.37	21100	-11.37	20240618	17040	9.74	20240118	21100	-11.37	20240618	16070	16.37	20231006	0.29	N	026960	500	498 억		4058077	N	N	0	N	00	N
44	20240724	140354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18740	-60	5	-0.32	731435340	39080	61.37	18620	18940	18620	24400	13160	18800	18716.36	4.07	0	-3496	19153	18976	18813	18636	18473	18970	18630	499	5600	500	14280	10	1	99700000	18684	12.90	1.15	12	0.04	1453.00	16285.00	21100	20240618	-11.18	16070	20231006	16.61	21100	-11.18	20240618	17040	9.98	20240118	21100	-11.18	20240618	16070	16.61	20231006	0.29	N	026960	500	498 억		4058077	N	N	0	N	00	N
45	20240724	130356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18690	-110	5	-0.59	547285560	29229	45.90	18620	18940	18620	24400	13160	18800	18724.06	4.07	0	-3514	19153	18976	18813	18636	18473	18970	18630	499	5600	500	14280	10	1	99700000	18634	12.86	1.15	12	0.03	1453.00	16285.00	21100	20240618	-11.42	16070	20231006	16.30	21100	-11.42	20240618	17040	9.68	20240118	21100	-11.42	20240618	16070	16.30	20231006	0.29	N	026960	500	498 억		4058077	N	N	0	N	00	N
46	20240724	120359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18700	-100	5	-0.53	450272580	24033	37.74	18620	18940	18620	24400	13160	18800	18735.60	4.07	0	-3674	19153	18976	18813	18636	18473	18970	18630	499	5600	500	14280	10	1	99700000	18644	12.87	1.15	12	0.02	1453.00	16285.00	21100	20240618	-11.37	16070	20231006	16.37	21100	-11.37	20240618	17040	9.74	20240118	21100	-11.37	20240618	16070	16.37	20231006	0.29	N	026960	500	498 억		4058077	N	N	0	N	00	N
47	20240724	110357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18690	-110	5	-0.59	375012680	20006	31.42	18620	18940	18620	24400	13160	18800	18745.01	4.07	0	-3904	19153	18976	18813	18636	18473	18970	18630	499	5600	500	14280	10	1	99700000	18634	12.86	1.15	12	0.02	1453.00	16285.00	21100	20240618	-11.42	16070	20231006	16.30	21100	-11.42	20240618	17040	9.68	20240118	21100	-11.42	20240618	16070	16.30	20231006	0.29	N	026960	500	498 억		4058077	N	N	0	N	00	N
48	20240724	100357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18780	-20	5	-0.11	210829820	11233	17.64	18620	18940	18620	24400	13160	18800	18768.79	4.07	0	-2735	19153	18976	18813	18636	18473	18970	18630	499	5600	500	14280	10	1	99700000	18724	12.92	1.15	12	0.01	1453.00	16285.00	21100	20240618	-11.00	16070	20231006	16.86	21100	-11.00	20240618	17040	10.21	20240118	21100	-11.00	20240618	16070	16.86	20231006	0.29	N	026960	500	498 억		4058077	N	N	0	N	00	N
49	20240724	090356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18830	30	2	0.16	47664950	2551	4.01	18620	18830	18620	24400	13160	18800	18684.81	4.07	0	-286	19153	18976	18813	18636	18473	18970	18630	499	5600	500	14280	10	1	99700000	18774	12.96	1.16	12	0.00	1453.00	16285.00	21100	20240618	-10.76	16070	20231006	17.17	21100	-10.76	20240618	17040	10.50	20240118	21100	-10.76	20240618	16070	17.17	20231006	0.29	N	026960	500	498 억		4058077	N	N	0	N	00	N
50	20240723	160350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18800	-20	5	-0.11	1193586520	63602	79.28	18800	18990	18650	24450	13180	18820	18766.49	4.01	0	-1421	19280	19050	18860	18630	18440	18955	18535	499	5630	500	14300	10	1	99700000	18744	12.94	1.15	12	0.06	1453.00	16285.00	21100	20240618	-10.90	16070	20231006	16.99	21100	-10.90	20240618	17040	10.33	20240118	21100	-10.90	20240618	16070	16.99	20231006	0.29	N	026960	500	498 억		3999923	N	N	534	N	00	N
51	20240723	150400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18780	-40	5	-0.21	1100273520	58634	73.09	18800	18990	18650	24450	13180	18820	18765.11	4.01	0	-1267	19280	19050	18860	18630	18440	18955	18535	499	5630	500	14300	10	1	99700000	18724	12.92	1.15	12	0.06	1453.00	16285.00	21100	20240618	-11.00	16070	20231006	16.86	21100	-11.00	20240618	17040	10.21	20240118	21100	-11.00	20240618	16070	16.86	20231006	0.29	N	026960	500	498 억		3999923	N	N	534	N	00	N
52	20240723	140353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18840	20	2	0.11	869813530	46371	57.80	18800	18990	18650	24450	13180	18820	18757.70	4.01	0	-2336	19280	19050	18860	18630	18440	18955	18535	499	5630	500	14300	10	1	99700000	18783	12.97	1.16	12	0.05	1453.00	16285.00	21100	20240618	-10.71	16070	20231006	17.24	21100	-10.71	20240618	17040	10.56	20240118	21100	-10.71	20240618	16070	17.24	20231006	0.29	N	026960	500	498 억		3999923	N	N	534	N	00	N
53	20240723	130350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18720	-100	5	-0.53	642684990	34271	42.72	18800	18990	18650	24450	13180	18820	18753.03	4.01	0	-9421	19280	19050	18860	18630	18440	18955	18535	499	5630	500	14300	10	1	99700000	18664	12.88	1.15	12	0.03	1453.00	16285.00	21100	20240618	-11.28	16070	20231006	16.49	21100	-11.28	20240618	17040	9.86	20240118	21100	-11.28	20240618	16070	16.49	20231006	0.29	N	026960	500	498 억		3999923	N	N	534	N	00	N
54	20240723	120355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18720	-100	5	-0.53	592692040	31600	39.39	18800	18990	18650	24450	13180	18820	18756.08	4.01	0	-8713	19280	19050	18860	18630	18440	18955	18535	499	5630	500	14300	10	1	99700000	18664	12.88	1.15	12	0.03	1453.00	16285.00	21100	20240618	-11.28	16070	20231006	16.49	21100	-11.28	20240618	17040	9.86	20240118	21100	-11.28	20240618	16070	16.49	20231006	0.29	N	026960	500	498 억		3999923	N	N	534	N	00	N
55	20240723	110355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18670	-150	5	-0.80	491234550	26177	32.63	18800	18990	18650	24450	13180	18820	18765.88	4.01	0	-8525	19280	19050	18860	18630	18440	18955	18535	499	5630	500	14300	10	1	99700000	18614	12.85	1.15	12	0.03	1453.00	16285.00	21100	20240618	-11.52	16070	20231006	16.18	21100	-11.52	20240618	17040	9.57	20240118	21100	-11.52	20240618	16070	16.18	20231006	0.29	N	026960	500	498 억		3999923	N	N	534	N	00	N
56	20240723	100353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18820	0	3	0.00	268938980	14300	17.83	18800	18990	18650	24450	13180	18820	18806.92	4.01	0	-5329	19280	19050	18860	18630	18440	18955	18535	499	5630	500	14300	10	1	99700000	18764	12.95	1.16	12	0.01	1453.00	16285.00	21100	20240618	-10.81	16070	20231006	17.11	21100	-10.81	20240618	17040	10.45	20240118	21100	-10.81	20240618	16070	17.11	20231006	0.29	N	026960	500	498 억		3999923	N	N	534	N	00	N
57	20240723	090355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18810	-10	5	-0.05	49990870	2672	3.33	18800	18990	18650	24450	13180	18820	18709.16	4.01	0	-662	19280	19050	18860	18630	18440	18955	18535	499	5630	500	14300	10	1	99700000	18754	12.95	1.16	12	0.00	1453.00	16285.00	21100	20240618	-10.85	16070	20231006	17.05	21100	-10.85	20240618	17040	10.39	20240118	21100	-10.85	20240618	16070	17.05	20231006	0.29	N	026960	500	498 억		3999923	N	N	534	N	00	N
58	20240722	160350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18820	-110	5	-0.58	1509316330	80192	145.83	19090	19090	18670	24600	13260	18930	18821.28	4.01	0	2718	19136	19032	18936	18832	18736	18985	18785	499	5670	500	14380	10	1	99700000	18764	12.95	1.16	12	0.08	1453.00	16285.00	21100	20240618	-10.81	16070	20231006	17.11	21100	-10.81	20240618	17040	10.45	20240118	21100	-10.81	20240618	16070	17.11	20231006	0.31	N	026960	500	498 억		3998443	N	N	534	N	00	N
59	20240722	150353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18900	-30	5	-0.16	1392167540	73976	134.53	19090	19090	18670	24600	13260	18930	18819.18	4.01	0	1958	19136	19032	18936	18832	18736	18985	18785	499	5670	500	14380	10	1	99700000	18843	13.01	1.16	12	0.07	1453.00	16285.00	21100	20240618	-10.43	16070	20231006	17.61	21100	-10.43	20240618	17040	10.92	20240118	21100	-10.43	20240618	16070	17.61	20231006	0.31	N	026960	500	498 억		3998443	N	N	0	N	00	N
60	20240722	140355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18790	-140	5	-0.74	1133616540	60245	109.56	19090	19090	18670	24600	13260	18930	18816.77	4.01	0	-33	19136	19032	18936	18832	18736	18985	18785	499	5670	500	14380	10	1	99700000	18734	12.93	1.15	12	0.06	1453.00	16285.00	21100	20240618	-10.95	16070	20231006	16.93	21100	-10.95	20240618	17040	10.27	20240118	21100	-10.95	20240618	16070	16.93	20231006	0.31	N	026960	500	498 억		3998443	N	N	0	N	00	N
61	20240722	130352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18790	-140	5	-0.74	1064305260	56557	102.85	19090	19090	18670	24600	13260	18930	18818.28	4.01	0	-634	19136	19032	18936	18832	18736	18985	18785	499	5670	500	14380	10	1	99700000	18734	12.93	1.15	12	0.06	1453.00	16285.00	21100	20240618	-10.95	16070	20231006	16.93	21100	-10.95	20240618	17040	10.27	20240118	21100	-10.95	20240618	16070	16.93	20231006	0.31	N	026960	500	498 억		3998443	N	N	0	N	00	N
62	20240722	120352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18750	-180	5	-0.95	974627400	51788	94.18	19090	19090	18670	24600	13260	18930	18819.56	4.01	0	-439	19136	19032	18936	18832	18736	18985	18785	499	5670	500	14380	10	1	99700000	18694	12.90	1.15	12	0.05	1453.00	16285.00	21100	20240618	-11.14	16070	20231006	16.68	21100	-11.14	20240618	17040	10.04	20240118	21100	-11.14	20240618	16070	16.68	20231006	0.31	N	026960	500	498 억		3998443	N	N	0	N	00	N
63	20240722	110353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18730	-200	5	-1.06	739084990	39213	71.31	19090	19090	18720	24600	13260	18930	18847.96	4.01	0	583	19136	19032	18936	18832	18736	18985	18785	499	5670	500	14380	10	1	99700000	18674	12.89	1.15	12	0.04	1453.00	16285.00	21100	20240618	-11.23	16070	20231006	16.55	21100	-11.23	20240618	17040	9.92	20240118	21100	-11.23	20240618	16070	16.55	20231006	0.31	N	026960	500	498 억		3998443	N	N	0	N	00	N
64	20240722	100352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18860	-70	5	-0.37	328681860	17396	31.63	19090	19090	18810	24600	13260	18930	18894.11	4.01	0	4194	19136	19032	18936	18832	18736	18985	18785	499	5670	500	14380	10	1	99700000	18803	12.98	1.16	12	0.02	1453.00	16285.00	21100	20240618	-10.62	16070	20231006	17.36	21100	-10.62	20240618	17040	10.68	20240118	21100	-10.62	20240618	16070	17.36	20231006	0.31	N	026960	500	498 억		3998443	N	N	0	N	00	N
65	20240722	090350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18990	60	2	0.32	5752370	302	0.55	19090	19090	18950	24600	13260	18930	19047.58	4.01	0	-33	19136	19032	18936	18832	18736	18985	18785	499	5670	500	14380	10	1	99700000	18933	13.07	1.17	12	0.00	1453.00	16285.00	21100	20240618	-10.00	16070	20231006	18.17	21100	-10.00	20240618	17040	11.44	20240118	21100	-10.00	20240618	16070	18.17	20231006	0.31	N	026960	500	498 억		3998443	N	N	0	N	00	N
66	20240719	160346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18930	-120	5	-0.63	1039622840	54932	76.48	18980	19040	18840	24750	13340	19050	18925.63	4.01	0	-1076	19270	19160	19060	18950	18850	19110	18900	499	5700	500	14470	10	1	99700000	18873	13.03	1.16	12	0.06	1453.00	16285.00	21100	20240618	-10.28	16070	20231006	17.80	21100	-10.28	20240618	17040	11.09	20240118	21100	-10.28	20240618	16070	17.80	20231006	0.31	N	026960	500	498 억		3997995	N	N	914	N	00	N
67	20240719	150348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18910	-140	5	-0.73	968213140	51159	71.23	18980	19040	18840	24750	13340	19050	18925.57	4.01	0	-2046	19270	19160	19060	18950	18850	19110	18900	499	5700	500	14470	10	1	99700000	18853	13.01	1.16	12	0.05	1453.00	16285.00	21100	20240618	-10.38	16070	20231006	17.67	21100	-10.38	20240618	17040	10.97	20240118	21100	-10.38	20240618	16070	17.67	20231006	0.31	N	026960	500	498 억		3997995	N	N	914	N	00	N
68	20240719	140350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18910	-140	5	-0.73	864026310	45654	63.56	18980	19040	18840	24750	13340	19050	18925.53	4.01	0	-2830	19270	19160	19060	18950	18850	19110	18900	499	5700	500	14470	10	1	99700000	18853	13.01	1.16	12	0.05	1453.00	16285.00	21100	20240618	-10.38	16070	20231006	17.67	21100	-10.38	20240618	17040	10.97	20240118	21100	-10.38	20240618	16070	17.67	20231006	0.31	N	026960	500	498 억		3997995	N	N	914	N	00	N
69	20240719	130344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18900	-150	5	-0.79	816238540	43126	60.04	18980	19040	18840	24750	13340	19050	18926.83	4.01	0	-2802	19270	19160	19060	18950	18850	19110	18900	499	5700	500	14470	10	1	99700000	18843	13.01	1.16	12	0.04	1453.00	16285.00	21100	20240618	-10.43	16070	20231006	17.61	21100	-10.43	20240618	17040	10.92	20240118	21100	-10.43	20240618	16070	17.61	20231006	0.31	N	026960	500	498 억		3997995	N	N	914	N	00	N
70	20240719	120345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18960	-90	5	-0.47	663864090	35080	48.84	18980	19040	18840	24750	13340	19050	18924.29	4.01	0	-2465	19270	19160	19060	18950	18850	19110	18900	499	5700	500	14470	10	1	99700000	18903	13.05	1.16	12	0.04	1453.00	16285.00	21100	20240618	-10.14	16070	20231006	17.98	21100	-10.14	20240618	17040	11.27	20240118	21100	-10.14	20240618	16070	17.98	20231006	0.31	N	026960	500	498 억		3997995	N	N	914	N	00	N
71	20240719	110348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18890	-160	5	-0.84	516310510	27281	37.98	18980	19040	18840	24750	13340	19050	18925.64	4.01	0	-1255	19270	19160	19060	18950	18850	19110	18900	499	5700	500	14470	10	1	99700000	18833	13.00	1.16	12	0.03	1453.00	16285.00	21100	20240618	-10.47	16070	20231006	17.55	21100	-10.47	20240618	17040	10.86	20240118	21100	-10.47	20240618	16070	17.55	20231006	0.31	N	026960	500	498 억		3997995	N	N	914	N	00	N
72	20240719	100320	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18960	-90	5	-0.47	354809880	18758	26.12	18980	19040	18840	24750	13340	19050	18915.12	4.01	0	285	19270	19160	19060	18950	18850	19110	18900	499	5700	500	14470	10	1	99700000	18903	13.05	1.16	12	0.02	1453.00	16285.00	21100	20240618	-10.14	16070	20231006	17.98	21100	-10.14	20240618	17040	11.27	20240118	21100	-10.14	20240618	16070	17.98	20231006	0.31	N	026960	500	498 억		3997995	N	N	914	N	00	N
73	20240719	090357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18860	-190	5	-1.00	120804580	6389	8.90	18980	19040	18840	24750	13340	19050	18908.21	4.01	0	-1273	19270	19160	19060	18950	18850	19110	18900	499	5700	500	14470	10	1	99700000	18803	12.98	1.16	12	0.01	1453.00	16285.00	21100	20240618	-10.62	16070	20231006	17.36	21100	-10.62	20240618	17040	10.68	20240118	21100	-10.62	20240618	16070	17.36	20231006	0.31	N	026960	500	498 억		3997995	N	N	914	N	00	N
74	20240718	160341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19050	60	2	0.32	1363218230	71624	99.69	19170	19170	18960	24650	13300	18990	19032.97	4.00	0	17485	19410	19200	19090	18880	18770	19145	18825	499	5660	500	14430	10	1	99700000	18993	13.11	1.17	12	0.07	1453.00	16285.00	21100	20240618	-9.72	16070	20231006	18.54	21100	-9.72	20240618	17040	11.80	20240118	21100	-9.72	20240618	16070	18.54	20231006	0.31	N	026960	500	498 억		3986551	N	N	914	N	00	N
75	20240718	150345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19040	50	2	0.26	1252310380	65799	91.58	19170	19170	18960	24650	13300	18990	19032.36	4.00	0	14746	19410	19200	19090	18880	18770	19145	18825	499	5660	500	14430	10	1	99700000	18983	13.10	1.17	12	0.07	1453.00	16285.00	21100	20240618	-9.76	16070	20231006	18.48	21100	-9.76	20240618	17040	11.74	20240118	21100	-9.76	20240618	16070	18.48	20231006	0.31	N	026960	500	498 억		3986551	N	N	112	N	00	N
76	20240718	140343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19060	70	2	0.37	1090584020	57307	79.76	19170	19170	18960	24650	13300	18990	19030.56	4.00	0	13230	19410	19200	19090	18880	18770	19145	18825	499	5660	500	14430	10	1	99700000	19003	13.12	1.17	12	0.06	1453.00	16285.00	21100	20240618	-9.67	16070	20231006	18.61	21100	-9.67	20240618	17040	11.85	20240118	21100	-9.67	20240618	16070	18.61	20231006	0.31	N	026960	500	498 억		3986551	N	N	112	N	00	N
77	20240718	130344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19010	20	2	0.11	939708420	49386	68.74	19170	19170	18960	24650	13300	18990	19027.83	4.00	0	9387	19410	19200	19090	18880	18770	19145	18825	499	5660	500	14430	10	1	99700000	18953	13.08	1.17	12	0.05	1453.00	16285.00	21100	20240618	-9.91	16070	20231006	18.29	21100	-9.91	20240618	17040	11.56	20240118	21100	-9.91	20240618	16070	18.29	20231006	0.31	N	026960	500	498 억		3986551	N	N	112	N	00	N
78	20240718	120344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19070	80	2	0.42	751362160	39482	54.95	19170	19170	18960	24650	13300	18990	19030.50	4.00	0	8093	19410	19200	19090	18880	18770	19145	18825	499	5660	500	14430	10	1	99700000	19013	13.12	1.17	12	0.04	1453.00	16285.00	21100	20240618	-9.62	16070	20231006	18.67	21100	-9.62	20240618	17040	11.91	20240118	21100	-9.62	20240618	16070	18.67	20231006	0.31	N	026960	500	498 억		3986551	N	N	112	N	00	N
79	20240718	110345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19050	60	2	0.32	584821620	30719	42.75	19170	19170	18970	24650	13300	18990	19037.78	4.00	0	8047	19410	19200	19090	18880	18770	19145	18825	499	5660	500	14430	10	1	99700000	18993	13.11	1.17	12	0.03	1453.00	16285.00	21100	20240618	-9.72	16070	20231006	18.54	21100	-9.72	20240618	17040	11.80	20240118	21100	-9.72	20240618	16070	18.54	20231006	0.31	N	026960	500	498 억		3986551	N	N	112	N	00	N
80	20240718	100345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19010	20	2	0.11	429246490	22540	31.37	19170	19170	18970	24650	13300	18990	19043.77	4.00	0	6308	19410	19200	19090	18880	18770	19145	18825	499	5660	500	14430	10	1	99700000	18953	13.08	1.17	12	0.02	1453.00	16285.00	21100	20240618	-9.91	16070	20231006	18.29	21100	-9.91	20240618	17040	11.56	20240118	21100	-9.91	20240618	16070	18.29	20231006	0.31	N	026960	500	498 억		3986551	N	N	112	N	00	N
81	20240718	090347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19040	50	2	0.26	91520740	4798	6.68	19170	19170	18980	24650	13300	18990	19074.77	4.00	0	2507	19410	19200	19090	18880	18770	19145	18825	499	5660	500	14430	10	1	99700000	18983	13.10	1.17	12	0.00	1453.00	16285.00	21100	20240618	-9.76	16070	20231006	18.48	21100	-9.76	20240618	17040	11.74	20240118	21100	-9.76	20240618	16070	18.48	20231006	0.31	N	026960	500	498 억		3986551	N	N	112	N	00	N
82	20240717	160357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18990	-150	5	-0.78	1368631410	71849	99.27	19300	19300	18980	24850	13400	19140	19048.72	4.01	0	-8840	19500	19320	19180	19000	18860	19410	19090	499	5710	500	14540	10	1	99700000	18933	13.07	1.17	12	0.07	1453.00	16285.00	21100	20240618	-10.00	16070	20231006	18.17	21100	-10.00	20240618	17040	11.44	20240118	21100	-10.00	20240618	16070	18.17	20231006	0.31	N	026960	500	498 억		4000408	N	N	112	N	00	N
83	20240717	150401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19030	-110	5	-0.57	1220604910	64072	88.52	19300	19300	18980	24850	13400	19140	19050.52	4.01	0	-8118	19500	19320	19180	19000	18860	19410	19090	499	5710	500	14540	10	1	99700000	18973	13.10	1.17	12	0.06	1453.00	16285.00	21100	20240618	-9.81	16070	20231006	18.42	21100	-9.81	20240618	17040	11.68	20240118	21100	-9.81	20240618	16070	18.42	20231006	0.31	N	026960	500	498 억		4000408	N	N	242	N	00	N
84	20240717	140359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19070	-70	5	-0.37	779167760	40862	56.46	19300	19300	18990	24850	13400	19140	19068.27	4.01	0	-7866	19500	19320	19180	19000	18860	19410	19090	499	5710	500	14540	10	1	99700000	19013	13.12	1.17	12	0.04	1453.00	16285.00	21100	20240618	-9.62	16070	20231006	18.67	21100	-9.62	20240618	17040	11.91	20240118	21100	-9.62	20240618	16070	18.67	20231006	0.31	N	026960	500	498 억		4000408	N	N	242	N	00	N
85	20240717	130358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19060	-80	5	-0.42	554832760	29095	40.20	19300	19300	18990	24850	13400	19140	19069.69	4.01	0	-6712	19500	19320	19180	19000	18860	19410	19090	499	5710	500	14540	10	1	99700000	19003	13.12	1.17	12	0.03	1453.00	16285.00	21100	20240618	-9.67	16070	20231006	18.61	21100	-9.67	20240618	17040	11.85	20240118	21100	-9.67	20240618	16070	18.61	20231006	0.31	N	026960	500	498 억		4000408	N	N	242	N	00	N
86	20240717	120400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19080	-60	5	-0.31	474185290	24859	34.35	19300	19300	18990	24850	13400	19140	19074.99	4.01	0	-6530	19500	19320	19180	19000	18860	19410	19090	499	5710	500	14540	10	1	99700000	19023	13.13	1.17	12	0.02	1453.00	16285.00	21100	20240618	-9.57	16070	20231006	18.73	21100	-9.57	20240618	17040	11.97	20240118	21100	-9.57	20240618	16070	18.73	20231006	0.31	N	026960	500	498 억		4000408	N	N	242	N	00	N
87	20240717	110358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19060	-80	5	-0.42	371057020	19453	26.88	19300	19300	18990	24850	13400	19140	19074.54	4.01	0	-6295	19500	19320	19180	19000	18860	19410	19090	499	5710	500	14540	10	1	99700000	19003	13.12	1.17	12	0.02	1453.00	16285.00	21100	20240618	-9.67	16070	20231006	18.61	21100	-9.67	20240618	17040	11.85	20240118	21100	-9.67	20240618	16070	18.61	20231006	0.31	N	026960	500	498 억		4000408	N	N	242	N	00	N
88	20240717	100358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19030	-110	5	-0.57	311581250	16330	22.56	19300	19300	18990	24850	13400	19140	19080.30	4.01	0	-5760	19500	19320	19180	19000	18860	19410	19090	499	5710	500	14540	10	1	99700000	18973	13.10	1.17	12	0.02	1453.00	16285.00	21100	20240618	-9.81	16070	20231006	18.42	21100	-9.81	20240618	17040	11.68	20240118	21100	-9.81	20240618	16070	18.42	20231006	0.31	N	026960	500	498 억		4000408	N	N	242	N	00	N
89	20240717	090323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19150	10	2	0.05	8187810	425	0.59	19300	19300	19140	24850	13400	19140	19265.44	4.01	0	154	19500	19320	19180	19000	18860	19410	19090	499	5710	500	14540	10	1	99700000	19093	13.18	1.18	12	0.00	1453.00	16285.00	21100	20240618	-9.24	16070	20231006	19.17	21100	-9.24	20240618	17040	12.38	20240118	21100	-9.24	20240618	16070	19.17	20231006	0.31	N	026960	500	498 억		4000408	N	N	242	N	00	N
90	20240716	160400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19140	30	2	0.16	1383755020	72144	165.23	19110	19360	19040	24800	13380	19110	19180.47	4.00	0	-20	19430	19270	19190	19030	18950	19230	18990	499	5690	500	14520	10	1	99700000	19083	13.17	1.18	12	0.07	1453.00	16285.00	21100	20240618	-9.29	16070	20231006	19.10	21100	-9.29	20240618	17040	12.32	20240118	21100	-9.29	20240618	16070	19.10	20231006	0.31	N	026960	500	498 억		3987184	N	N	242	N	00	N
91	20240716	150404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19180	70	2	0.37	1292358410	67376	154.31	19110	19360	19040	24800	13380	19110	19181.29	4.00	0	-121	19430	19270	19190	19030	18950	19230	18990	499	5690	500	14520	10	1	99700000	19122	13.20	1.18	12	0.07	1453.00	16285.00	21100	20240618	-9.10	16070	20231006	19.35	21100	-9.10	20240618	17040	12.56	20240118	21100	-9.10	20240618	16070	19.35	20231006	0.31	N	026960	500	498 억		3987184	N	N	639	N	00	N
92	20240716	140403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19160	50	2	0.26	993391110	51786	118.61	19110	19360	19040	24800	13380	19110	19182.62	4.00	0	1365	19430	19270	19190	19030	18950	19230	18990	499	5690	500	14520	10	1	99700000	19103	13.19	1.18	12	0.05	1453.00	16285.00	21100	20240618	-9.19	16070	20231006	19.23	21100	-9.19	20240618	17040	12.44	20240118	21100	-9.19	20240618	16070	19.23	20231006	0.31	N	026960	500	498 억		3987184	N	N	639	N	00	N
93	20240716	130402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19130	20	2	0.10	863885710	45028	103.13	19110	19360	19040	24800	13380	19110	19185.52	4.00	0	2492	19430	19270	19190	19030	18950	19230	18990	499	5690	500	14520	10	1	99700000	19073	13.17	1.17	12	0.05	1453.00	16285.00	21100	20240618	-9.34	16070	20231006	19.04	21100	-9.34	20240618	17040	12.27	20240118	21100	-9.34	20240618	16070	19.04	20231006	0.31	N	026960	500	498 억		3987184	N	N	639	N	00	N
94	20240716	120402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19240	130	2	0.68	710735380	37044	84.84	19110	19360	19040	24800	13380	19110	19186.25	4.00	0	4252	19430	19270	19190	19030	18950	19230	18990	499	5690	500	14520	10	1	99700000	19182	13.24	1.18	12	0.04	1453.00	16285.00	21100	20240618	-8.82	16070	20231006	19.73	21100	-8.82	20240618	17040	12.91	20240118	21100	-8.82	20240618	16070	19.73	20231006	0.31	N	026960	500	498 억		3987184	N	N	639	N	00	N
95	20240716	110402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19230	120	2	0.63	494938740	25848	59.20	19110	19240	19040	24800	13380	19110	19148.05	4.00	0	5282	19430	19270	19190	19030	18950	19230	18990	499	5690	500	14520	10	1	99700000	19172	13.23	1.18	12	0.03	1453.00	16285.00	21100	20240618	-8.86	16070	20231006	19.66	21100	-8.86	20240618	17040	12.85	20240118	21100	-8.86	20240618	16070	19.66	20231006	0.31	N	026960	500	498 억		3987184	N	N	639	N	00	N
96	20240716	100402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19130	20	2	0.10	231576990	12103	27.72	19110	19230	19040	24800	13380	19110	19133.85	4.00	0	462	19430	19270	19190	19030	18950	19230	18990	499	5690	500	14520	10	1	99700000	19073	13.17	1.17	12	0.01	1453.00	16285.00	21100	20240618	-9.34	16070	20231006	19.04	21100	-9.34	20240618	17040	12.27	20240118	21100	-9.34	20240618	16070	19.04	20231006	0.31	N	026960	500	498 억		3987184	N	N	639	N	00	N
97	20240716	090400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19080	-30	5	-0.16	20588750	1078	2.47	19110	19150	19040	24800	13380	19110	19099.02	4.00	0	-494	19430	19270	19190	19030	18950	19230	18990	499	5690	500	14520	10	1	99700000	19023	13.13	1.17	12	0.00	1453.00	16285.00	21100	20240618	-9.57	16070	20231006	18.73	21100	-9.57	20240618	17040	11.97	20240118	21100	-9.57	20240618	16070	18.73	20231006	0.31	N	026960	500	498 억		3987184	N	N	639	N	00	N
98	20240715	160355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19110	-40	5	-0.21	835994500	43554	68.94	19340	19350	19110	24850	13410	19150	19194.67	4.00	0	-4154	19376	19262	19136	19022	18896	19200	18960	499	5700	500	14550	10	1	99700000	19053	13.15	1.17	12	0.04	1453.00	16285.00	21100	20240618	-9.43	16070	20231006	18.92	21100	-9.43	20240618	17040	12.15	20240118	21100	-9.43	20240618	16070	18.92	20231006	0.31	N	026960	500	498 억		3988670	N	N	639	N	00	N
99	20240715	150357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19190	40	2	0.21	608671450	31670	50.13	19340	19350	19160	24850	13410	19150	19219.18	4.00	0	-1862	19376	19262	19136	19022	18896	19200	18960	499	5700	500	14550	10	1	99700000	19132	13.21	1.18	12	0.03	1453.00	16285.00	21100	20240618	-9.05	16070	20231006	19.42	21100	-9.05	20240618	17040	12.62	20240118	21100	-9.05	20240618	16070	19.42	20231006	0.31	N	026960	500	498 억		3988670	N	N	418	N	00	N
100	20240715	140357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19180	30	2	0.16	499190700	25967	41.10	19340	19350	19160	24850	13410	19150	19224.04	4.00	0	-1181	19376	19262	19136	19022	18896	19200	18960	499	5700	500	14550	10	1	99700000	19122	13.20	1.18	12	0.03	1453.00	16285.00	21100	20240618	-9.10	16070	20231006	19.35	21100	-9.10	20240618	17040	12.56	20240118	21100	-9.10	20240618	16070	19.35	20231006	0.31	N	026960	500	498 억		3988670	N	N	418	N	00	N
101	20240715	130357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19180	30	2	0.16	440705630	22919	36.28	19340	19350	19160	24850	13410	19150	19228.83	4.00	0	-251	19376	19262	19136	19022	18896	19200	18960	499	5700	500	14550	10	1	99700000	19122	13.20	1.18	12	0.02	1453.00	16285.00	21100	20240618	-9.10	16070	20231006	19.35	21100	-9.10	20240618	17040	12.56	20240118	21100	-9.10	20240618	16070	19.35	20231006	0.31	N	026960	500	498 억		3988670	N	N	418	N	00	N
102	20240715	120359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19240	90	2	0.47	353859580	18397	29.12	19340	19350	19160	24850	13410	19150	19234.63	4.00	0	-353	19376	19262	19136	19022	18896	19200	18960	499	5700	500	14550	10	1	99700000	19182	13.24	1.18	12	0.02	1453.00	16285.00	21100	20240618	-8.82	16070	20231006	19.73	21100	-8.82	20240618	17040	12.91	20240118	21100	-8.82	20240618	16070	19.73	20231006	0.31	N	026960	500	498 억		3988670	N	N	418	N	00	N
103	20240715	110357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19230	80	2	0.42	266699740	13864	21.94	19340	19350	19160	24850	13410	19150	19236.85	4.00	0	22	19376	19262	19136	19022	18896	19200	18960	499	5700	500	14550	10	1	99700000	19172	13.23	1.18	12	0.01	1453.00	16285.00	21100	20240618	-8.86	16070	20231006	19.66	21100	-8.86	20240618	17040	12.85	20240118	21100	-8.86	20240618	16070	19.66	20231006	0.31	N	026960	500	498 억		3988670	N	N	418	N	00	N
104	20240715	100358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19240	90	2	0.47	176487520	9174	14.52	19340	19350	19160	24850	13410	19150	19237.79	4.00	0	390	19376	19262	19136	19022	18896	19200	18960	499	5700	500	14550	10	1	99700000	19182	13.24	1.18	12	0.01	1453.00	16285.00	21100	20240618	-8.82	16070	20231006	19.73	21100	-8.82	20240618	17040	12.91	20240118	21100	-8.82	20240618	16070	19.73	20231006	0.31	N	026960	500	498 억		3988670	N	N	418	N	00	N
105	20240715	090358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19280	130	2	0.68	20974610	1087	1.72	19340	19350	19160	24850	13410	19150	19295.87	4.00	0	133	19376	19262	19136	19022	18896	19200	18960	499	5700	500	14550	10	1	99700000	19222	13.27	1.18	12	0.00	1453.00	16285.00	21100	20240618	-8.63	16070	20231006	19.98	21100	-8.63	20240618	17040	13.15	20240118	21100	-8.63	20240618	16070	19.98	20231006	0.31	N	026960	500	498 억		3988670	N	N	418	N	00	N
106	20240712	160354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19150	-40	5	-0.21	1204077250	62939	88.25	19190	19250	19010	24900	13440	19190	19130.79	4.01	0	-6117	19390	19290	19090	18990	18790	19340	19040	499	5710	500	14580	10	1	99700000	19093	13.18	1.18	12	0.06	1453.00	16285.00	21100	20240618	-9.24	16070	20231006	19.17	21100	-9.24	20240618	17040	12.38	20240118	21100	-9.24	20240618	16070	19.17	20231006	0.30	N	026960	500	498 억		3998290	N	N	418	N	00	N
107	20240712	150356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19160	-30	5	-0.16	1078269080	56370	79.04	19190	19250	19010	24900	13440	19190	19128.38	4.01	0	-7143	19390	19290	19090	18990	18790	19340	19040	499	5710	500	14580	10	1	99700000	19103	13.19	1.18	12	0.06	1453.00	16285.00	21100	20240618	-9.19	16070	20231006	19.23	21100	-9.19	20240618	17040	12.44	20240118	21100	-9.19	20240618	16070	19.23	20231006	0.30	N	026960	500	498 억		3998290	N	N	47	N	00	N
108	20240712	140359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19110	-80	5	-0.42	924275850	48310	67.74	19190	19250	19010	24900	13440	19190	19132.14	4.01	0	-9330	19390	19290	19090	18990	18790	19340	19040	499	5710	500	14580	10	1	99700000	19053	13.15	1.17	12	0.05	1453.00	16285.00	21100	20240618	-9.43	16070	20231006	18.92	21100	-9.43	20240618	17040	12.15	20240118	21100	-9.43	20240618	16070	18.92	20231006	0.30	N	026960	500	498 억		3998290	N	N	47	N	00	N
109	20240712	130356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19110	-80	5	-0.42	763383220	39883	55.92	19190	19250	19010	24900	13440	19190	19140.52	4.01	0	-9168	19390	19290	19090	18990	18790	19340	19040	499	5710	500	14580	10	1	99700000	19053	13.15	1.17	12	0.04	1453.00	16285.00	21100	20240618	-9.43	16070	20231006	18.92	21100	-9.43	20240618	17040	12.15	20240118	21100	-9.43	20240618	16070	18.92	20231006	0.30	N	026960	500	498 억		3998290	N	N	47	N	00	N
110	20240712	120356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19020	-170	5	-0.89	653286330	34122	47.84	19190	19250	19010	24900	13440	19190	19145.55	4.01	0	-6478	19390	19290	19090	18990	18790	19340	19040	499	5710	500	14580	10	1	99700000	18963	13.09	1.17	12	0.03	1453.00	16285.00	21100	20240618	-9.86	16070	20231006	18.36	21100	-9.86	20240618	17040	11.62	20240118	21100	-9.86	20240618	16070	18.36	20231006	0.30	N	026960	500	498 억		3998290	N	N	47	N	00	N
111	20240712	110355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19070	-120	5	-0.63	556814070	29055	40.74	19190	19250	19010	24900	13440	19190	19164.10	4.01	0	-4413	19390	19290	19090	18990	18790	19340	19040	499	5710	500	14580	10	1	99700000	19013	13.12	1.17	12	0.03	1453.00	16285.00	21100	20240618	-9.62	16070	20231006	18.67	21100	-9.62	20240618	17040	11.91	20240118	21100	-9.62	20240618	16070	18.67	20231006	0.30	N	026960	500	498 억		3998290	N	N	47	N	00	N
112	20240712	100357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19160	-30	5	-0.16	352801400	18409	25.81	19190	19240	19010	24900	13440	19190	19164.56	4.01	0	-3358	19390	19290	19090	18990	18790	19340	19040	499	5710	500	14580	10	1	99700000	19103	13.19	1.18	12	0.02	1453.00	16285.00	21100	20240618	-9.19	16070	20231006	19.23	21100	-9.19	20240618	17040	12.44	20240118	21100	-9.19	20240618	16070	19.23	20231006	0.30	N	026960	500	498 억		3998290	N	N	47	N	00	N
113	20240712	090355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19170	-20	5	-0.10	38036250	1987	2.79	19190	19190	19010	24900	13440	19190	19141.58	4.01	0	-252	19390	19290	19090	18990	18790	19340	19040	499	5710	500	14580	10	1	99700000	19112	13.19	1.18	12	0.00	1453.00	16285.00	21100	20240618	-9.15	16070	20231006	19.29	21100	-9.15	20240618	17040	12.50	20240118	21100	-9.15	20240618	16070	19.29	20231006	0.30	N	026960	500	498 억		3998290	N	N	47	N	00	N
114	20240711	160353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19190	260	2	1.37	1355934220	71161	128.77	18930	19190	18890	24600	13260	18930	19054.24	4.01	0	16269	19156	19042	18936	18822	18716	18990	18770	499	5670	500	14380	10	1	99700000	19132	13.21	1.18	12	0.07	1453.00	16285.00	21100	20240618	-9.05	16070	20231006	19.42	21100	-9.05	20240618	17040	12.62	20240118	21100	-9.05	20240618	16070	19.42	20231006	0.30	N	026960	500	498 억		3997482	N	N	47	N	00	N
115	20240711	150358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19000	70	2	0.37	882953900	46501	84.15	18930	19100	18890	24600	13260	18930	18987.85	4.01	0	1281	19156	19042	18936	18822	18716	18990	18770	499	5670	500	14380	10	1	99700000	18943	13.08	1.17	12	0.05	1453.00	16285.00	21100	20240618	-9.95	16070	20231006	18.23	21100	-9.95	20240618	17040	11.50	20240118	21100	-9.95	20240618	16070	18.23	20231006	0.30	N	026960	500	498 억		3997482	N	N	461	N	00	N
116	20240711	140356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18920	-10	5	-0.05	768240500	40454	73.21	18930	19100	18890	24600	13260	18930	18990.47	4.01	0	696	19156	19042	18936	18822	18716	18990	18770	499	5670	500	14380	10	1	99700000	18863	13.02	1.16	12	0.04	1453.00	16285.00	21100	20240618	-10.33	16070	20231006	17.73	21100	-10.33	20240618	17040	11.03	20240118	21100	-10.33	20240618	16070	17.73	20231006	0.30	N	026960	500	498 억		3997482	N	N	461	N	00	N
117	20240711	130355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18960	30	2	0.16	677765910	35679	64.57	18930	19100	18890	24600	13260	18930	18996.21	4.01	0	1102	19156	19042	18936	18822	18716	18990	18770	499	5670	500	14380	10	1	99700000	18903	13.05	1.16	12	0.04	1453.00	16285.00	21100	20240618	-10.14	16070	20231006	17.98	21100	-10.14	20240618	17040	11.27	20240118	21100	-10.14	20240618	16070	17.98	20231006	0.30	N	026960	500	498 억		3997482	N	N	461	N	00	N
118	20240711	120356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19010	80	2	0.42	401037920	21083	38.15	18930	19100	18930	24600	13260	18930	19021.86	4.01	0	673	19156	19042	18936	18822	18716	18990	18770	499	5670	500	14380	10	1	99700000	18953	13.08	1.17	12	0.02	1453.00	16285.00	21100	20240618	-9.91	16070	20231006	18.29	21100	-9.91	20240618	17040	11.56	20240118	21100	-9.91	20240618	16070	18.29	20231006	0.30	N	026960	500	498 억		3997482	N	N	461	N	00	N
119	20240711	110354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18990	60	2	0.32	385593520	20270	36.68	18930	19100	18930	24600	13260	18930	19022.87	4.01	0	517	19156	19042	18936	18822	18716	18990	18770	499	5670	500	14380	10	1	99700000	18933	13.07	1.17	12	0.02	1453.00	16285.00	21100	20240618	-10.00	16070	20231006	18.17	21100	-10.00	20240618	17040	11.44	20240118	21100	-10.00	20240618	16070	18.17	20231006	0.30	N	026960	500	498 억		3997482	N	N	461	N	00	N
120	20240711	100354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19090	160	2	0.85	257555000	13545	24.51	18930	19100	18930	24600	13260	18930	19014.77	4.01	0	927	19156	19042	18936	18822	18716	18990	18770	499	5670	500	14380	10	1	99700000	19033	13.14	1.17	12	0.01	1453.00	16285.00	21100	20240618	-9.53	16070	20231006	18.79	21100	-9.53	20240618	17040	12.03	20240118	21100	-9.53	20240618	16070	18.79	20231006	0.30	N	026960	500	498 억		3997482	N	N	461	N	00	N
121	20240711	090352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18990	60	2	0.32	16022120	846	1.53	18930	18990	18930	24600	13260	18930	18938.68	4.01	0	444	19156	19042	18936	18822	18716	18990	18770	499	5670	500	14380	10	1	99700000	18933	13.07	1.17	12	0.00	1453.00	16285.00	21100	20240618	-10.00	16070	20231006	18.17	21100	-10.00	20240618	17040	11.44	20240118	21100	-10.00	20240618	16070	18.17	20231006	0.30	N	026960	500	498 억		3997482	N	N	461	N	00	N
122	20240710	160354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18930	-170	5	-0.89	1044868250	55258	152.27	18950	19050	18830	24800	13370	19100	18908.90	4.01	0	-8305	19386	19242	19146	19002	18906	19195	18955	499	5700	500	14510	10	1	99700000	18873	13.03	1.16	12	0.06	1453.00	16285.00	21100	20240618	-10.28	16070	20231006	17.80	21100	-10.28	20240618	17040	11.09	20240118	21100	-10.28	20240618	16070	17.80	20231006	0.30	N	026960	500	498 억		4002857	N	N	461	N	00	N
123	20240710	150355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18890	-210	5	-1.10	930808430	49227	135.65	18950	19050	18830	24800	13370	19100	18908.49	4.01	0	-5571	19386	19242	19146	19002	18906	19195	18955	499	5700	500	14510	10	1	99700000	18833	13.00	1.16	12	0.05	1453.00	16285.00	21100	20240618	-10.47	16070	20231006	17.55	21100	-10.47	20240618	17040	10.86	20240118	21100	-10.47	20240618	16070	17.55	20231006	0.30	N	026960	500	498 억		4002857	N	N	15	N	00	N
124	20240710	140353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18920	-180	5	-0.94	796251350	42115	116.05	18950	19050	18830	24800	13370	19100	18906.60	4.01	0	-2595	19386	19242	19146	19002	18906	19195	18955	499	5700	500	14510	10	1	99700000	18863	13.02	1.16	12	0.04	1453.00	16285.00	21100	20240618	-10.33	16070	20231006	17.73	21100	-10.33	20240618	17040	11.03	20240118	21100	-10.33	20240618	16070	17.73	20231006	0.30	N	026960	500	498 억		4002857	N	N	15	N	00	N
125	20240710	130353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18930	-170	5	-0.89	728553850	38536	106.19	18950	19050	18830	24800	13370	19100	18905.80	4.01	0	-2502	19386	19242	19146	19002	18906	19195	18955	499	5700	500	14510	10	1	99700000	18873	13.03	1.16	12	0.04	1453.00	16285.00	21100	20240618	-10.28	16070	20231006	17.80	21100	-10.28	20240618	17040	11.09	20240118	21100	-10.28	20240618	16070	17.80	20231006	0.30	N	026960	500	498 억		4002857	N	N	15	N	00	N
126	20240710	120352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18910	-190	5	-0.99	677396500	35830	98.74	18950	19050	18830	24800	13370	19100	18905.85	4.01	0	-2950	19386	19242	19146	19002	18906	19195	18955	499	5700	500	14510	10	1	99700000	18853	13.01	1.16	12	0.04	1453.00	16285.00	21100	20240618	-10.38	16070	20231006	17.67	21100	-10.38	20240618	17040	10.97	20240118	21100	-10.38	20240618	16070	17.67	20231006	0.30	N	026960	500	498 억		4002857	N	N	15	N	00	N
127	20240710	110355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18920	-180	5	-0.94	623615690	32989	90.91	18950	19050	18830	24800	13370	19100	18903.75	4.01	0	-3098	19386	19242	19146	19002	18906	19195	18955	499	5700	500	14510	10	1	99700000	18863	13.02	1.16	12	0.03	1453.00	16285.00	21100	20240618	-10.33	16070	20231006	17.73	21100	-10.33	20240618	17040	11.03	20240118	21100	-10.33	20240618	16070	17.73	20231006	0.30	N	026960	500	498 억		4002857	N	N	15	N	00	N
128	20240710	100351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18860	-240	5	-1.26	501733400	26533	73.12	18950	19050	18830	24800	13370	19100	18909.79	4.01	0	-2718	19386	19242	19146	19002	18906	19195	18955	499	5700	500	14510	10	1	99700000	18803	12.98	1.16	12	0.03	1453.00	16285.00	21100	20240618	-10.62	16070	20231006	17.36	21100	-10.62	20240618	17040	10.68	20240118	21100	-10.62	20240618	16070	17.36	20231006	0.30	N	026960	500	498 억		4002857	N	N	15	N	00	N
129	20240710	090354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18910	-190	5	-0.99	144839880	7653	21.09	18950	18950	18880	24800	13370	19100	18925.90	4.01	0	-353	19386	19242	19146	19002	18906	19195	18955	499	5700	500	14510	10	1	99700000	18853	13.01	1.16	12	0.01	1453.00	16285.00	21100	20240618	-10.38	16070	20231006	17.67	21100	-10.38	20240618	17040	10.97	20240118	21100	-10.38	20240618	16070	17.67	20231006	0.30	N	026960	500	498 억		4002857	N	N	15	N	00	N
130	20240709	160353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19100	0	3	0.00	689896630	36073	74.33	19280	19290	19050	24800	13370	19100	19125.02	4.02	0	-5386	19533	19316	19193	18976	18853	19255	18915	499	5700	500	14510	10	1	99700000	19043	13.15	1.17	12	0.04	1453.00	16285.00	21100	20240618	-9.48	16070	20231006	18.86	21100	-9.48	20240618	17040	12.09	20240118	21100	-9.48	20240618	16070	18.86	20231006	0.31	N	026960	500	498 억		4007859	N	N	15	N	00	N
131	20240709	150353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19080	-20	5	-0.10	628218840	32841	67.67	19280	19290	19050	24800	13370	19100	19129.10	4.02	0	-4673	19533	19316	19193	18976	18853	19255	18915	499	5700	500	14510	10	1	99700000	19023	13.13	1.17	12	0.03	1453.00	16285.00	21100	20240618	-9.57	16070	20231006	18.73	21100	-9.57	20240618	17040	11.97	20240118	21100	-9.57	20240618	16070	18.73	20231006	0.31	N	026960	500	498 억		4007859	N	N	5	N	00	N
132	20240709	140353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19080	-20	5	-0.10	468141770	24450	50.38	19280	19290	19070	24800	13370	19100	19146.90	4.02	0	-3598	19533	19316	19193	18976	18853	19255	18915	499	5700	500	14510	10	1	99700000	19023	13.13	1.17	12	0.02	1453.00	16285.00	21100	20240618	-9.57	16070	20231006	18.73	21100	-9.57	20240618	17040	11.97	20240118	21100	-9.57	20240618	16070	18.73	20231006	0.31	N	026960	500	498 억		4007859	N	N	5	N	00	N
133	20240709	130354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19130	30	2	0.16	371298260	19380	39.93	19280	19290	19090	24800	13370	19100	19158.84	4.02	0	-2839	19533	19316	19193	18976	18853	19255	18915	499	5700	500	14510	10	1	99700000	19073	13.17	1.17	12	0.02	1453.00	16285.00	21100	20240618	-9.34	16070	20231006	19.04	21100	-9.34	20240618	17040	12.27	20240118	21100	-9.34	20240618	16070	19.04	20231006	0.31	N	026960	500	498 억		4007859	N	N	5	N	00	N
134	20240709	120355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19130	30	2	0.16	286629740	14950	30.81	19280	19290	19100	24800	13370	19100	19172.56	4.02	0	-2837	19533	19316	19193	18976	18853	19255	18915	499	5700	500	14510	10	1	99700000	19073	13.17	1.17	12	0.01	1453.00	16285.00	21100	20240618	-9.34	16070	20231006	19.04	21100	-9.34	20240618	17040	12.27	20240118	21100	-9.34	20240618	16070	19.04	20231006	0.31	N	026960	500	498 억		4007859	N	N	5	N	00	N
135	20240709	110354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19110	10	2	0.05	220499970	11490	23.68	19280	19290	19100	24800	13370	19100	19190.60	4.02	0	-2054	19533	19316	19193	18976	18853	19255	18915	499	5700	500	14510	10	1	99700000	19053	13.15	1.17	12	0.01	1453.00	16285.00	21100	20240618	-9.43	16070	20231006	18.92	21100	-9.43	20240618	17040	12.15	20240118	21100	-9.43	20240618	16070	18.92	20231006	0.31	N	026960	500	498 억		4007859	N	N	5	N	00	N
136	20240709	100354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19200	100	2	0.52	155390610	8090	16.67	19280	19290	19130	24800	13370	19100	19207.74	4.02	0	-1237	19533	19316	19193	18976	18853	19255	18915	499	5700	500	14510	10	1	99700000	19142	13.21	1.18	12	0.01	1453.00	16285.00	21100	20240618	-9.00	16070	20231006	19.48	21100	-9.00	20240618	17040	12.68	20240118	21100	-9.00	20240618	16070	19.48	20231006	0.31	N	026960	500	498 억		4007859	N	N	5	N	00	N
137	20240709	090353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19250	150	2	0.79	17440190	905	1.86	19280	19280	19170	24800	13370	19100	19270.93	4.02	0	268	19533	19316	19193	18976	18853	19255	18915	499	5700	500	14510	10	1	99700000	19192	13.25	1.18	12	0.00	1453.00	16285.00	21100	20240618	-8.77	16070	20231006	19.79	21100	-8.77	20240618	17040	12.97	20240118	21100	-8.77	20240618	16070	19.79	20231006	0.31	N	026960	500	498 억		4007859	N	N	5	N	00	N
138	20240708	160351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19100	-220	5	-1.14	930598950	48473	52.38	19140	19410	19070	25100	13530	19320	19198.29	4.03	0	-11757	19573	19446	19313	19186	19053	19510	19250	499	5780	500	14680	10	1	99700000	19043	13.15	1.17	12	0.05	1453.00	16285.00	21100	20240618	-9.48	16070	20231006	18.86	21100	-9.48	20240618	17040	12.09	20240118	21100	-9.48	20240618	16070	18.86	20231006	0.31	N	026960	500	498 억		4015198	N	N	5	N	00	N
139	20240708	150352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19170	-150	5	-0.78	760833510	39600	42.79	19140	19410	19070	25100	13530	19320	19212.97	4.03	0	-11410	19573	19446	19313	19186	19053	19510	19250	499	5780	500	14680	10	1	99700000	19112	13.19	1.18	12	0.04	1453.00	16285.00	21100	20240618	-9.15	16070	20231006	19.29	21100	-9.15	20240618	17040	12.50	20240118	21100	-9.15	20240618	16070	19.29	20231006	0.31	N	026960	500	498 억		4015198	N	N	1742	N	00	N
140	20240708	140353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19140	-180	5	-0.93	655586510	34106	36.85	19140	19410	19070	25100	13530	19320	19222.03	4.03	0	-12028	19573	19446	19313	19186	19053	19510	19250	499	5780	500	14680	10	1	99700000	19083	13.17	1.18	12	0.03	1453.00	16285.00	21100	20240618	-9.29	16070	20231006	19.10	21100	-9.29	20240618	17040	12.32	20240118	21100	-9.29	20240618	16070	19.10	20231006	0.31	N	026960	500	498 억		4015198	N	N	1742	N	00	N
141	20240708	130350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19250	-70	5	-0.36	476850930	24789	26.79	19140	19410	19070	25100	13530	19320	19236.39	4.03	0	-4273	19573	19446	19313	19186	19053	19510	19250	499	5780	500	14680	10	1	99700000	19192	13.25	1.18	12	0.02	1453.00	16285.00	21100	20240618	-8.77	16070	20231006	19.79	21100	-8.77	20240618	17040	12.97	20240118	21100	-8.77	20240618	16070	19.79	20231006	0.31	N	026960	500	498 억		4015198	N	N	1742	N	00	N
142	20240708	120352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19250	-70	5	-0.36	432814700	22502	24.31	19140	19410	19070	25100	13530	19320	19234.50	4.03	0	-2787	19573	19446	19313	19186	19053	19510	19250	499	5780	500	14680	10	1	99700000	19192	13.25	1.18	12	0.02	1453.00	16285.00	21100	20240618	-8.77	16070	20231006	19.79	21100	-8.77	20240618	17040	12.97	20240118	21100	-8.77	20240618	16070	19.79	20231006	0.31	N	026960	500	498 억		4015198	N	N	1742	N	00	N
143	20240708	110350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19270	-50	5	-0.26	333186960	17345	18.74	19140	19330	19070	25100	13530	19320	19209.40	4.03	0	-2372	19573	19446	19313	19186	19053	19510	19250	499	5780	500	14680	10	1	99700000	19212	13.26	1.18	12	0.02	1453.00	16285.00	21100	20240618	-8.67	16070	20231006	19.91	21100	-8.67	20240618	17040	13.09	20240118	21100	-8.67	20240618	16070	19.91	20231006	0.31	N	026960	500	498 억		4015198	N	N	1742	N	00	N
144	20240708	100351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19330	10	2	0.05	253156170	13191	14.25	19140	19330	19070	25100	13530	19320	19191.58	4.03	0	-2263	19573	19446	19313	19186	19053	19510	19250	499	5780	500	14680	10	1	99700000	19272	13.30	1.19	12	0.01	1453.00	16285.00	21100	20240618	-8.39	16070	20231006	20.29	21100	-8.39	20240618	17040	13.44	20240118	21100	-8.39	20240618	16070	20.29	20231006	0.31	N	026960	500	498 억		4015198	N	N	1742	N	00	N
145	20240708	090351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19160	-160	5	-0.83	67402790	3523	3.81	19140	19270	19070	25100	13530	19320	19132.21	4.03	0	-1704	19573	19446	19313	19186	19053	19510	19250	499	5780	500	14680	10	1	99700000	19103	13.19	1.18	12	0.00	1453.00	16285.00	21100	20240618	-9.19	16070	20231006	19.23	21100	-9.19	20240618	17040	12.44	20240118	21100	-9.19	20240618	16070	19.23	20231006	0.31	N	026960	500	498 억		4015198	N	N	1742	N	00	N
146	20240705	160349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19320	-40	5	-0.21	1784960050	92502	126.97	19200	19440	19180	25150	13560	19360	19296.44	4.05	0	-8566	19713	19536	19293	19116	18873	19625	19205	499	5790	500	14710	10	1	99700000	19262	13.30	1.19	12	0.09	1453.00	16285.00	21100	20240618	-8.44	16070	20231006	20.22	21100	-8.44	20240618	17040	13.38	20240118	21100	-8.44	20240618	16070	20.22	20231006	0.31	N	026960	500	498 억		4040595	N	N	1742	N	00	N
147	20240705	150351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19350	-10	5	-0.05	1660052910	86026	118.08	19200	19440	19180	25150	13560	19360	19297.11	4.05	0	-7613	19713	19536	19293	19116	18873	19625	19205	499	5790	500	14710	10	1	99700000	19292	13.32	1.19	12	0.09	1453.00	16285.00	21100	20240618	-8.29	16070	20231006	20.41	21100	-8.29	20240618	17040	13.56	20240118	21100	-8.29	20240618	16070	20.41	20231006	0.31	N	026960	500	498 억		4040595	N	N	771	N	00	N
148	20240705	140351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19290	-70	5	-0.36	1165309470	60316	82.79	19200	19440	19180	25150	13560	19360	19320.07	4.05	0	1877	19713	19536	19293	19116	18873	19625	19205	499	5790	500	14710	10	1	99700000	19232	13.28	1.18	12	0.06	1453.00	16285.00	21100	20240618	-8.58	16070	20231006	20.04	21100	-8.58	20240618	17040	13.20	20240118	21100	-8.58	20240618	16070	20.04	20231006	0.31	N	026960	500	498 억		4040595	N	N	771	N	00	N
149	20240705	130350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19390	30	2	0.15	964841440	49962	68.58	19200	19440	19180	25150	13560	19360	19311.51	4.05	0	2720	19713	19536	19293	19116	18873	19625	19205	499	5790	500	14710	10	1	99700000	19332	13.34	1.19	12	0.05	1453.00	16285.00	21100	20240618	-8.10	16070	20231006	20.66	21100	-8.10	20240618	17040	13.79	20240118	21100	-8.10	20240618	16070	20.66	20231006	0.31	N	026960	500	498 억		4040595	N	N	771	N	00	N
150	20240705	120350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19350	-10	5	-0.05	842748850	43652	59.92	19200	19440	19180	25150	13560	19360	19306.08	4.05	0	3062	19713	19536	19293	19116	18873	19625	19205	499	5790	500	14710	10	1	99700000	19292	13.32	1.19	12	0.04	1453.00	16285.00	21100	20240618	-8.29	16070	20231006	20.41	21100	-8.29	20240618	17040	13.56	20240118	21100	-8.29	20240618	16070	20.41	20231006	0.31	N	026960	500	498 억		4040595	N	N	771	N	00	N
151	20240705	110349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19310	-50	5	-0.26	570258320	29591	40.62	19200	19390	19180	25150	13560	19360	19271.34	4.05	0	4411	19713	19536	19293	19116	18873	19625	19205	499	5790	500	14710	10	1	99700000	19252	13.29	1.19	12	0.03	1453.00	16285.00	21100	20240618	-8.48	16070	20231006	20.16	21100	-8.48	20240618	17040	13.32	20240118	21100	-8.48	20240618	16070	20.16	20231006	0.31	N	026960	500	498 억		4040595	N	N	771	N	00	N
152	20240705	100349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19240	-120	5	-0.62	363274800	18855	25.88	19200	19390	19180	25150	13560	19360	19266.76	4.05	0	1570	19713	19536	19293	19116	18873	19625	19205	499	5790	500	14710	10	1	99700000	19182	13.24	1.18	12	0.02	1453.00	16285.00	21100	20240618	-8.82	16070	20231006	19.73	21100	-8.82	20240618	17040	12.91	20240118	21100	-8.82	20240618	16070	19.73	20231006	0.31	N	026960	500	498 억		4040595	N	N	771	N	00	N
153	20240705	090350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19250	-110	5	-0.57	102876660	5356	7.35	19200	19270	19180	25150	13560	19360	19207.74	4.05	0	2665	19713	19536	19293	19116	18873	19625	19205	499	5790	500	14710	10	1	99700000	19192	13.25	1.18	12	0.01	1453.00	16285.00	21100	20240618	-8.77	16070	20231006	19.79	21100	-8.77	20240618	17040	12.97	20240118	21100	-8.77	20240618	16070	19.79	20231006	0.31	N	026960	500	498 억		4040595	N	N	771	N	00	N
154	20240704	160348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19360	240	2	1.26	1405557810	72847	96.61	19130	19470	19050	24850	13390	19120	19294.66	4.06	0	-2252	19420	19270	19160	19010	18900	19215	18955	499	5730	500	14530	10	1	99700000	19302	13.32	1.19	12	0.07	1453.00	16285.00	21100	20240618	-8.25	16070	20231006	20.47	21100	-8.25	20240618	17040	13.62	20240118	21100	-8.25	20240618	16070	20.47	20231006	0.31	N	026960	500	498 억		4049390	N	N	771	N	00	N
155	20240704	150350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19240	120	2	0.63	1185573790	61446	81.49	19130	19470	19050	24850	13390	19120	19294.56	4.06	0	-3405	19420	19270	19160	19010	18900	19215	18955	499	5730	500	14530	10	1	99700000	19182	13.24	1.18	12	0.06	1453.00	16285.00	21100	20240618	-8.82	16070	20231006	19.73	21100	-8.82	20240618	17040	12.91	20240118	21100	-8.82	20240618	16070	19.73	20231006	0.31	N	026960	500	498 억		4049390	N	N	1439	N	00	N
156	20240704	140349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19300	180	2	0.94	1013532320	52530	69.66	19130	19470	19050	24850	13390	19120	19294.35	4.06	0	-2585	19420	19270	19160	19010	18900	19215	18955	499	5730	500	14530	10	1	99700000	19242	13.28	1.19	12	0.05	1453.00	16285.00	21100	20240618	-8.53	16070	20231006	20.10	21100	-8.53	20240618	17040	13.26	20240118	21100	-8.53	20240618	16070	20.10	20231006	0.31	N	026960	500	498 억		4049390	N	N	1439	N	00	N
157	20240704	130350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19220	100	2	0.52	812251320	42096	55.83	19130	19470	19050	24850	13390	19120	19295.21	4.06	0	-305	19420	19270	19160	19010	18900	19215	18955	499	5730	500	14530	10	1	99700000	19162	13.23	1.18	12	0.04	1453.00	16285.00	21100	20240618	-8.91	16070	20231006	19.60	21100	-8.91	20240618	17040	12.79	20240118	21100	-8.91	20240618	16070	19.60	20231006	0.31	N	026960	500	498 억		4049390	N	N	1439	N	00	N
158	20240704	120349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19150	30	2	0.16	771684500	39980	53.02	19130	19470	19050	24850	13390	19120	19301.76	4.06	0	-1097	19420	19270	19160	19010	18900	19215	18955	499	5730	500	14530	10	1	99700000	19093	13.18	1.18	12	0.04	1453.00	16285.00	21100	20240618	-9.24	16070	20231006	19.17	21100	-9.24	20240618	17040	12.38	20240118	21100	-9.24	20240618	16070	19.17	20231006	0.31	N	026960	500	498 억		4049390	N	N	1439	N	00	N
159	20240704	110349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19180	60	2	0.31	710375190	36779	48.78	19130	19470	19050	24850	13390	19120	19314.70	4.06	0	-1242	19420	19270	19160	19010	18900	19215	18955	499	5730	500	14530	10	1	99700000	19122	13.20	1.18	12	0.04	1453.00	16285.00	21100	20240618	-9.10	16070	20231006	19.35	21100	-9.10	20240618	17040	12.56	20240118	21100	-9.10	20240618	16070	19.35	20231006	0.31	N	026960	500	498 억		4049390	N	N	1439	N	00	N
160	20240704	100349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19400	280	2	1.46	627287660	32463	43.05	19130	19470	19050	24850	13390	19120	19323.16	4.06	0	-974	19420	19270	19160	19010	18900	19215	18955	499	5730	500	14530	10	1	99700000	19342	13.35	1.19	12	0.03	1453.00	16285.00	21100	20240618	-8.06	16070	20231006	20.72	21100	-8.06	20240618	17040	13.85	20240118	21100	-8.06	20240618	16070	20.72	20231006	0.31	N	026960	500	498 억		4049390	N	N	1439	N	00	N
161	20240704	090349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19200	80	2	0.42	52544690	2748	3.64	19130	19220	19050	24850	13390	19120	19121.07	4.06	0	-1420	19420	19270	19160	19010	18900	19215	18955	499	5730	500	14530	10	1	99700000	19142	13.21	1.18	12	0.00	1453.00	16285.00	21100	20240618	-9.00	16070	20231006	19.48	21100	-9.00	20240618	17040	12.68	20240118	21100	-9.00	20240618	16070	19.48	20231006	0.31	N	026960	500	498 억		4049390	N	N	1439	N	00	N
162	20240703	160347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19120	-80	5	-0.42	1431826380	74886	117.94	19310	19310	19050	24950	13440	19200	19120.08	4.06	0	-5014	19886	19542	19356	19012	18826	19450	18920	499	5750	500	14590	10	1	99700000	19063	13.16	1.17	12	0.08	1453.00	16285.00	21100	20240618	-9.38	16070	20231006	18.98	21100	-9.38	20240618	17040	12.21	20240118	21100	-9.38	20240618	16070	18.98	20231006	0.30	N	026960	500	498 억		4050505	N	N	1439	N	00	N
163	20240703	150349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19060	-140	5	-0.73	1293723520	67661	106.56	19310	19310	19050	24950	13440	19200	19120.67	4.06	0	-5047	19886	19542	19356	19012	18826	19450	18920	499	5750	500	14590	10	1	99700000	19003	13.12	1.17	12	0.07	1453.00	16285.00	21100	20240618	-9.67	16070	20231006	18.61	21100	-9.67	20240618	17040	11.85	20240118	21100	-9.67	20240618	16070	18.61	20231006	0.30	N	026960	500	498 억		4050505	N	N	2004	N	00	N
164	20240703	140349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19100	-100	5	-0.52	1134778670	59341	93.46	19310	19310	19050	24950	13440	19200	19123.01	4.06	0	-4612	19886	19542	19356	19012	18826	19450	18920	499	5750	500	14590	10	1	99700000	19043	13.15	1.17	12	0.06	1453.00	16285.00	21100	20240618	-9.48	16070	20231006	18.86	21100	-9.48	20240618	17040	12.09	20240118	21100	-9.48	20240618	16070	18.86	20231006	0.30	N	026960	500	498 억		4050505	N	N	2004	N	00	N
165	20240703	130348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19150	-50	5	-0.26	1055438590	55193	86.93	19310	19310	19050	24950	13440	19200	19122.69	4.06	0	-4189	19886	19542	19356	19012	18826	19450	18920	499	5750	500	14590	10	1	99700000	19093	13.18	1.18	12	0.06	1453.00	16285.00	21100	20240618	-9.24	16070	20231006	19.17	21100	-9.24	20240618	17040	12.38	20240118	21100	-9.24	20240618	16070	19.17	20231006	0.30	N	026960	500	498 억		4050505	N	N	2004	N	00	N
166	20240703	120348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19170	-30	5	-0.16	882616950	46170	72.72	19310	19310	19050	24950	13440	19200	19116.68	4.06	0	-4824	19886	19542	19356	19012	18826	19450	18920	499	5750	500	14590	10	1	99700000	19112	13.19	1.18	12	0.05	1453.00	16285.00	21100	20240618	-9.15	16070	20231006	19.29	21100	-9.15	20240618	17040	12.50	20240118	21100	-9.15	20240618	16070	19.29	20231006	0.30	N	026960	500	498 억		4050505	N	N	2004	N	00	N
167	20240703	110349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19050	-150	5	-0.78	705438540	36897	58.11	19310	19310	19050	24950	13440	19200	19119.13	4.06	0	-5361	19886	19542	19356	19012	18826	19450	18920	499	5750	500	14590	10	1	99700000	18993	13.11	1.17	12	0.04	1453.00	16285.00	21100	20240618	-9.72	16070	20231006	18.54	21100	-9.72	20240618	17040	11.80	20240118	21100	-9.72	20240618	16070	18.54	20231006	0.30	N	026960	500	498 억		4050505	N	N	2004	N	00	N
168	20240703	100349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19180	-20	5	-0.10	405065100	21182	33.36	19310	19310	19050	24950	13440	19200	19123.08	4.06	0	-2188	19886	19542	19356	19012	18826	19450	18920	499	5750	500	14590	10	1	99700000	19122	13.20	1.18	12	0.02	1453.00	16285.00	21100	20240618	-9.10	16070	20231006	19.35	21100	-9.10	20240618	17040	12.56	20240118	21100	-9.10	20240618	16070	19.35	20231006	0.30	N	026960	500	498 억		4050505	N	N	2004	N	00	N
169	20240703	090348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19160	-40	5	-0.21	30110980	1570	2.47	19310	19310	19140	24950	13440	19200	19178.97	4.06	0	-442	19886	19542	19356	19012	18826	19450	18920	499	5750	500	14590	10	1	99700000	19103	13.19	1.18	12	0.00	1453.00	16285.00	21100	20240618	-9.19	16070	20231006	19.23	21100	-9.19	20240618	17040	12.44	20240118	21100	-9.19	20240618	16070	19.23	20231006	0.30	N	026960	500	498 억		4050505	N	N	2004	N	00	N
170	20240702	160347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19200	-350	5	-1.79	1218160080	63182	50.77	19500	19700	19170	25400	13690	19550	19280.30	4.07	0	-8540	19963	19756	19503	19296	19043	19860	19400	499	5850	500	14850	10	1	99700000	19142	13.21	1.18	12	0.06	1453.00	16285.00	21100	20240618	-9.00	16070	20231006	19.48	21100	-9.00	20240618	17040	12.68	20240118	21100	-9.00	20240618	16070	19.48	20231006	0.30	N	026960	500	498 억		4060912	N	N	2004	N	00	N
171	20240702	150347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19190	-360	5	-1.84	1101961020	57129	45.90	19500	19700	19170	25400	13690	19550	19289.00	4.07	0	-6859	19963	19756	19503	19296	19043	19860	19400	499	5850	500	14850	10	1	99700000	19132	13.21	1.18	12	0.06	1453.00	16285.00	21100	20240618	-9.05	16070	20231006	19.42	21100	-9.05	20240618	17040	12.62	20240118	21100	-9.05	20240618	16070	19.42	20231006	0.30	N	026960	500	498 억		4060912	N	N	1085	N	00	N
172	20240702	140347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19180	-370	5	-1.89	942819300	48839	39.24	19500	19700	19170	25400	13690	19550	19304.64	4.07	0	-5015	19963	19756	19503	19296	19043	19860	19400	499	5850	500	14850	10	1	99700000	19122	13.20	1.18	12	0.05	1453.00	16285.00	21100	20240618	-9.10	16070	20231006	19.35	21100	-9.10	20240618	17040	12.56	20240118	21100	-9.10	20240618	16070	19.35	20231006	0.30	N	026960	500	498 억		4060912	N	N	1085	N	00	N
173	20240702	130348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19290	-260	5	-1.33	679811380	35142	28.24	19500	19700	19190	25400	13690	19550	19344.70	4.07	0	-3571	19963	19756	19503	19296	19043	19860	19400	499	5850	500	14850	10	1	99700000	19232	13.28	1.18	12	0.04	1453.00	16285.00	21100	20240618	-8.58	16070	20231006	20.04	21100	-8.58	20240618	17040	13.20	20240118	21100	-8.58	20240618	16070	20.04	20231006	0.30	N	026960	500	498 억		4060912	N	N	1085	N	00	N
174	20240702	120348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19390	-160	5	-0.82	600469600	31039	24.94	19500	19700	19190	25400	13690	19550	19345.65	4.07	0	-3299	19963	19756	19503	19296	19043	19860	19400	499	5850	500	14850	10	1	99700000	19332	13.34	1.19	12	0.03	1453.00	16285.00	21100	20240618	-8.10	16070	20231006	20.66	21100	-8.10	20240618	17040	13.79	20240118	21100	-8.10	20240618	16070	20.66	20231006	0.30	N	026960	500	498 억		4060912	N	N	1085	N	00	N
175	20240702	110347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19450	-100	5	-0.51	523710940	27087	21.76	19500	19700	19190	25400	13690	19550	19334.40	4.07	0	-3012	19963	19756	19503	19296	19043	19860	19400	499	5850	500	14850	10	1	99700000	19392	13.39	1.19	12	0.03	1453.00	16285.00	21100	20240618	-7.82	16070	20231006	21.03	21100	-7.82	20240618	17040	14.14	20240118	21100	-7.82	20240618	16070	21.03	20231006	0.30	N	026960	500	498 억		4060912	N	N	1085	N	00	N
176	20240702	100347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19290	-260	5	-1.33	373492830	19326	15.53	19500	19700	19190	25400	13690	19550	19325.93	4.07	0	-4628	19963	19756	19503	19296	19043	19860	19400	499	5850	500	14850	10	1	99700000	19232	13.28	1.18	12	0.02	1453.00	16285.00	21100	20240618	-8.58	16070	20231006	20.04	21100	-8.58	20240618	17040	13.20	20240118	21100	-8.58	20240618	16070	20.04	20231006	0.30	N	026960	500	498 억		4060912	N	N	1085	N	00	N
177	20240702	090348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19410	-140	5	-0.72	54624980	2806	2.25	19500	19510	19410	25400	13690	19550	19467.21	4.07	0	-1035	19963	19756	19503	19296	19043	19860	19400	499	5850	500	14850	10	1	99700000	19352	13.36	1.19	12	0.00	1453.00	16285.00	21100	20240618	-8.01	16070	20231006	20.78	21100	-8.01	20240618	17040	13.91	20240118	21100	-8.01	20240618	16070	20.78	20231006	0.30	N	026960	500	498 억		4060912	N	N	1085	N	00	N
178	20240701	160346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19550	350	2	1.82	2423501640	124164	186.41	19250	19710	19250	24950	13440	19200	19518.54	4.09	0	-23026	19693	19446	19303	19056	18913	19375	18985	499	5750	500	14590	10	1	99700000	19491	13.45	1.20	12	0.12	1453.00	16285.00	21100	20240618	-7.35	16070	20231006	21.66	21100	-7.35	20240618	17040	14.73	20240118	21100	-7.35	20240618	16070	21.66	20231006	0.30	N	026960	500	498 억		4074407	N	N	1085	N	00	N
179	20240701	150348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19570	370	2	1.93	2226587880	114095	171.29	19250	19710	19250	24950	13440	19200	19515.21	4.09	0	-23464	19693	19446	19303	19056	18913	19375	18985	499	5750	500	14590	10	1	99700000	19511	13.47	1.20	12	0.11	1453.00	16285.00	21100	20240618	-7.25	16070	20231006	21.78	21100	-7.25	20240618	17040	14.85	20240118	21100	-7.25	20240618	16070	21.78	20231006	0.30	N	026960	500	498 억		4074407	N	N	218	N	00	N
180	20240701	140346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19550	350	2	1.82	1955732230	100252	150.51	19250	19710	19250	24950	13440	19200	19508.16	4.09	0	-23717	19693	19446	19303	19056	18913	19375	18985	499	5750	500	14590	10	1	99700000	19491	13.45	1.20	12	0.10	1453.00	16285.00	21100	20240618	-7.35	16070	20231006	21.66	21100	-7.35	20240618	17040	14.73	20240118	21100	-7.35	20240618	16070	21.66	20231006	0.30	N	026960	500	498 억		4074407	N	N	218	N	00	N
181	20240701	130347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19540	340	2	1.77	1701453180	87252	130.99	19250	19710	19250	24950	13440	19200	19500.45	4.09	0	-23609	19693	19446	19303	19056	18913	19375	18985	499	5750	500	14590	10	1	99700000	19481	13.45	1.20	12	0.09	1453.00	16285.00	21100	20240618	-7.39	16070	20231006	21.59	21100	-7.39	20240618	17040	14.67	20240118	21100	-7.39	20240618	16070	21.59	20231006	0.30	N	026960	500	498 억		4074407	N	N	218	N	00	N
182	20240701	120348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19440	240	2	1.25	1440060800	73837	110.85	19250	19710	19250	24950	13440	19200	19503.24	4.09	0	-19210	19693	19446	19303	19056	18913	19375	18985	499	5750	500	14590	10	1	99700000	19382	13.38	1.19	12	0.07	1453.00	16285.00	21100	20240618	-7.87	16070	20231006	20.97	21100	-7.87	20240618	17040	14.08	20240118	21100	-7.87	20240618	16070	20.97	20231006	0.30	N	026960	500	498 억		4074407	N	N	218	N	00	N
183	20240701	110346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19550	350	2	1.82	1130734730	57973	87.03	19250	19710	19250	24950	13440	19200	19504.51	4.09	0	-9959	19693	19446	19303	19056	18913	19375	18985	499	5750	500	14590	10	1	99700000	19491	13.45	1.20	12	0.06	1453.00	16285.00	21100	20240618	-7.35	16070	20231006	21.66	21100	-7.35	20240618	17040	14.73	20240118	21100	-7.35	20240618	16070	21.66	20231006	0.30	N	026960	500	498 억		4074407	N	N	218	N	00	N
184	20240701	100345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19350	150	2	0.78	648343470	33306	50.00	19250	19710	19250	24950	13440	19200	19466.27	4.09	0	-1576	19693	19446	19303	19056	18913	19375	18985	499	5750	500	14590	10	1	99700000	19292	13.32	1.19	12	0.03	1453.00	16285.00	21100	20240618	-8.29	16070	20231006	20.41	21100	-8.29	20240618	17040	13.56	20240118	21100	-8.29	20240618	16070	20.41	20231006	0.30	N	026960	500	498 억		4074407	N	N	218	N	00	N
185	20240701	090345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19540	340	2	1.77	97751760	5044	7.57	19250	19550	19250	24950	13440	19200	19379.81	4.09	0	1679	19693	19446	19303	19056	18913	19375	18985	499	5750	500	14590	10	1	99700000	19481	13.45	1.20	12	0.01	1453.00	16285.00	21100	20240618	-7.39	16070	20231006	21.59	21100	-7.39	20240618	17040	14.67	20240118	21100	-7.39	20240618	16070	21.59	20231006	0.30	N	026960	500	498 억		4074407	N	N	218	N	00	N