KissMeData/026960/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18630	170	2	0.92	1041971090	56206	97.56	18700	18700	18410	23950	12930	18460	18538.26	4.15	0	8899	18820	18640	18520	18340	18220	18580	18280	499	5490	500	14020	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	16920	10.11	20240805	21100	-11.71	20240618	16070	15.93	20231006	0.27	N	026960	500	498 억		4141543	N	N	654	N	00	N
3	20240830	150358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18540	80	2	0.43	711081520	38425	66.69	18700	18700	18410	23950	12930	18460	18505.70	4.15	0	2891	18820	18640	18520	18340	18220	18580	18280	499	5490	500	14020	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	16920	9.57	20240805	21100	-12.13	20240618	16070	15.37	20231006	0.27	N	026960	500	498 억		4141543	N	N	22	N	00	N
4	20240830	140359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18470	10	2	0.05	574403940	31049	53.89	18700	18700	18410	23950	12930	18460	18499.92	4.15	0	3398	18820	18640	18520	18340	18220	18580	18280	499	5490	500	14020	10	1	99700000	18415	12.71	1.13	12	0.03	1453.00	16285.00	21100	20240618	-12.46	16070	20231006	14.93	21100	-12.46	20240618	16920	9.16	20240805	21100	-12.46	20240618	16070	14.93	20231006	0.27	N	026960	500	498 억		4141543	N	N	22	N	00	N
5	20240830	130355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18520	60	2	0.33	499302380	26993	46.85	18700	18700	18410	23950	12930	18460	18497.48	4.15	0	3028	18820	18640	18520	18340	18220	18580	18280	499	5490	500	14020	10	1	99700000	18464	12.75	1.14	12	0.03	1453.00	16285.00	21100	20240618	-12.23	16070	20231006	15.25	21100	-12.23	20240618	16920	9.46	20240805	21100	-12.23	20240618	16070	15.25	20231006	0.27	N	026960	500	498 억		4141543	N	N	22	N	00	N
6	20240830	120358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18500	40	2	0.22	362565590	19609	34.04	18700	18700	18410	23950	12930	18460	18489.75	4.15	0	2379	18820	18640	18520	18340	18220	18580	18280	499	5490	500	14020	10	1	99700000	18445	12.73	1.14	12	0.02	1453.00	16285.00	21100	20240618	-12.32	16070	20231006	15.12	21100	-12.32	20240618	16920	9.34	20240805	21100	-12.32	20240618	16070	15.12	20231006	0.27	N	026960	500	498 억		4141543	N	N	22	N	00	N
7	20240830	110359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18450	-10	5	-0.05	220235870	11917	20.68	18700	18700	18410	23950	12930	18460	18480.81	4.15	0	-445	18820	18640	18520	18340	18220	18580	18280	499	5490	500	14020	10	1	99700000	18395	12.70	1.13	12	0.01	1453.00	16285.00	21100	20240618	-12.56	16070	20231006	14.81	21100	-12.56	20240618	16920	9.04	20240805	21100	-12.56	20240618	16070	14.81	20231006	0.27	N	026960	500	498 억		4141543	N	N	22	N	00	N
8	20240830	100400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18460	0	3	0.00	127626700	6904	11.98	18700	18700	18420	23950	12930	18460	18485.91	4.15	0	-407	18820	18640	18520	18340	18220	18580	18280	499	5490	500	14020	10	1	99700000	18405	12.70	1.13	12	0.01	1453.00	16285.00	21100	20240618	-12.51	16070	20231006	14.87	21100	-12.51	20240618	16920	9.10	20240805	21100	-12.51	20240618	16070	14.87	20231006	0.27	N	026960	500	498 억		4141543	N	N	22	N	00	N
9	20240830	090400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18570	110	2	0.60	4417050	237	0.41	18700	18700	18520	23950	12930	18460	18637.34	4.15	0	-109	18820	18640	18520	18340	18220	18580	18280	499	5490	500	14020	10	1	99700000	18514	12.78	1.14	12	0.00	1453.00	16285.00	21100	20240618	-11.99	16070	20231006	15.56	21100	-11.99	20240618	16920	9.75	20240805	21100	-11.99	20240618	16070	15.56	20231006	0.27	N	026960	500	498 억		4141543	N	N	22	N	00	N
10	20240829	160400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18460	-210	5	-1.12	1063931110	57558	139.87	18700	18700	18400	24250	13070	18670	18484.51	4.16	0	-1519	18823	18746	18623	18546	18423	18685	18485	499	5580	500	14180	10	1	99700000	18405	12.70	1.13	12	0.06	1453.00	16285.00	21100	20240618	-12.51	16070	20231006	14.87	21100	-12.51	20240618	16920	9.10	20240805	21100	-12.51	20240618	16070	14.87	20231006	0.27	N	026960	500	498 억		4143563	N	N	22	N	00	N
11	20240829	150403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18490	-180	5	-0.96	946290220	51191	124.39	18700	18700	18400	24250	13070	18670	18485.48	4.16	0	-2576	18823	18746	18623	18546	18423	18685	18485	499	5580	500	14180	10	1	99700000	18435	12.73	1.14	12	0.05	1453.00	16285.00	21100	20240618	-12.37	16070	20231006	15.06	21100	-12.37	20240618	16920	9.28	20240805	21100	-12.37	20240618	16070	15.06	20231006	0.27	N	026960	500	498 억		4143563	N	N	721	N	00	N
12	20240829	140404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18510	-160	5	-0.86	768853930	41587	101.06	18700	18700	18400	24250	13070	18670	18487.84	4.16	0	-2080	18823	18746	18623	18546	18423	18685	18485	499	5580	500	14180	10	1	99700000	18454	12.74	1.14	12	0.04	1453.00	16285.00	21100	20240618	-12.27	16070	20231006	15.18	21100	-12.27	20240618	16920	9.40	20240805	21100	-12.27	20240618	16070	15.18	20231006	0.27	N	026960	500	498 억		4143563	N	N	721	N	00	N
13	20240829	130404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18490	-180	5	-0.96	700791230	37904	92.11	18700	18700	18400	24250	13070	18670	18488.58	4.16	0	-1895	18823	18746	18623	18546	18423	18685	18485	499	5580	500	14180	10	1	99700000	18435	12.73	1.14	12	0.04	1453.00	16285.00	21100	20240618	-12.37	16070	20231006	15.06	21100	-12.37	20240618	16920	9.28	20240805	21100	-12.37	20240618	16070	15.06	20231006	0.27	N	026960	500	498 억		4143563	N	N	721	N	00	N
14	20240829	120401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18480	-190	5	-1.02	618336240	33440	81.26	18700	18700	18400	24250	13070	18670	18490.92	4.16	0	-391	18823	18746	18623	18546	18423	18685	18485	499	5580	500	14180	10	1	99700000	18425	12.72	1.13	12	0.03	1453.00	16285.00	21100	20240618	-12.42	16070	20231006	15.00	21100	-12.42	20240618	16920	9.22	20240805	21100	-12.42	20240618	16070	15.00	20231006	0.27	N	026960	500	498 억		4143563	N	N	721	N	00	N
15	20240829	110405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18450	-220	5	-1.18	471592100	25499	61.96	18700	18700	18400	24250	13070	18670	18494.53	4.16	0	-437	18823	18746	18623	18546	18423	18685	18485	499	5580	500	14180	10	1	99700000	18395	12.70	1.13	12	0.03	1453.00	16285.00	21100	20240618	-12.56	16070	20231006	14.81	21100	-12.56	20240618	16920	9.04	20240805	21100	-12.56	20240618	16070	14.81	20231006	0.27	N	026960	500	498 억		4143563	N	N	721	N	00	N
16	20240829	100402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18530	-140	5	-0.75	387207670	20934	50.87	18700	18700	18400	24250	13070	18670	18496.59	4.16	0	46	18823	18746	18623	18546	18423	18685	18485	499	5580	500	14180	10	1	99700000	18474	12.75	1.14	12	0.02	1453.00	16285.00	21100	20240618	-12.18	16070	20231006	15.31	21100	-12.18	20240618	16920	9.52	20240805	21100	-12.18	20240618	16070	15.31	20231006	0.27	N	026960	500	498 억		4143563	N	N	721	N	00	N
17	20240829	090403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18450	-220	5	-1.18	35963530	1937	4.71	18700	18700	18400	24250	13070	18670	18566.61	4.16	0	773	18823	18746	18623	18546	18423	18685	18485	499	5580	500	14180	10	1	99700000	18395	12.70	1.13	12	0.00	1453.00	16285.00	21100	20240618	-12.56	16070	20231006	14.81	21100	-12.56	20240618	16920	9.04	20240805	21100	-12.56	20240618	16070	14.81	20231006	0.27	N	026960	500	498 억		4143563	N	N	721	N	00	N
18	20240828	160352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18670	-30	5	-0.16	763208080	41059	67.67	18700	18700	18500	24300	13090	18700	18587.83	4.16	0	-615	18953	18826	18593	18466	18233	18710	18350	499	5600	500	14210	10	1	99700000	18614	12.85	1.15	12	0.04	1453.00	16285.00	21100	20240618	-11.52	16070	20231006	16.18	21100	-11.52	20240618	16920	10.34	20240805	21100	-11.52	20240618	16070	16.18	20231006	0.26	N	026960	500	498 억		4146334	N	N	721	N	00	N
19	20240828	150353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18570	-130	5	-0.70	678292070	36494	60.14	18700	18700	18500	24300	13090	18700	18586.40	4.16	0	-1935	18953	18826	18593	18466	18233	18710	18350	499	5600	500	14210	10	1	99700000	18514	12.78	1.14	12	0.04	1453.00	16285.00	21100	20240618	-11.99	16070	20231006	15.56	21100	-11.99	20240618	16920	9.75	20240805	21100	-11.99	20240618	16070	15.56	20231006	0.26	N	026960	500	498 억		4146334	N	N	198	N	00	N
20	20240828	140356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18590	-110	5	-0.59	544439300	29289	48.27	18700	18700	18500	24300	13090	18700	18588.52	4.16	0	-1804	18953	18826	18593	18466	18233	18710	18350	499	5600	500	14210	10	1	99700000	18534	12.79	1.14	12	0.03	1453.00	16285.00	21100	20240618	-11.90	16070	20231006	15.68	21100	-11.90	20240618	16920	9.87	20240805	21100	-11.90	20240618	16070	15.68	20231006	0.26	N	026960	500	498 억		4146334	N	N	198	N	00	N
21	20240828	130355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18570	-130	5	-0.70	380861840	20503	33.79	18700	18700	18500	24300	13090	18700	18575.91	4.16	0	-1425	18953	18826	18593	18466	18233	18710	18350	499	5600	500	14210	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	16920	9.75	20240805	21100	-11.99	20240618	16070	15.56	20231006	0.26	N	026960	500	498 억		4146334	N	N	198	N	00	N
22	20240828	120353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18560	-140	5	-0.75	311892960	16786	27.66	18700	18700	18500	24300	13090	18700	18580.54	4.16	0	-1917	18953	18826	18593	18466	18233	18710	18350	499	5600	500	14210	10	1	99700000	18504	12.77	1.14	12	0.02	1453.00	16285.00	21100	20240618	-12.04	16070	20231006	15.49	21100	-12.04	20240618	16920	9.69	20240805	21100	-12.04	20240618	16070	15.49	20231006	0.26	N	026960	500	498 억		4146334	N	N	198	N	00	N
23	20240828	110354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18510	-190	5	-1.02	138256870	7427	12.24	18700	18700	18500	24300	13090	18700	18615.44	4.16	0	-1522	18953	18826	18593	18466	18233	18710	18350	499	5600	500	14210	10	1	99700000	18454	12.74	1.14	12	0.01	1453.00	16285.00	21100	20240618	-12.27	16070	20231006	15.18	21100	-12.27	20240618	16920	9.40	20240805	21100	-12.27	20240618	16070	15.18	20231006	0.26	N	026960	500	498 억		4146334	N	N	198	N	00	N
24	20240828	100409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18630	-70	5	-0.37	88811080	4764	7.85	18700	18700	18550	24300	13090	18700	18642.12	4.16	0	-1221	18953	18826	18593	18466	18233	18710	18350	499	5600	500	14210	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	16920	10.11	20240805	21100	-11.71	20240618	16070	15.93	20231006	0.26	N	026960	500	498 억		4146334	N	N	198	N	00	N
25	20240828	090359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18600	-100	5	-0.53	18722840	1005	1.66	18700	18700	18550	24300	13090	18700	18629.69	4.16	0	-263	18953	18826	18593	18466	18233	18710	18350	499	5600	500	14210	10	1	99700000	18544	12.80	1.14	12	0.00	1453.00	16285.00	21100	20240618	-11.85	16070	20231006	15.74	21100	-11.85	20240618	16920	9.93	20240805	21100	-11.85	20240618	16070	15.74	20231006	0.26	N	026960	500	498 억		4146334	N	N	198	N	00	N
26	20240827	160353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18700	200	2	1.08	1120639520	60595	105.22	18720	18720	18360	24050	12950	18500	18493.47	4.16	0	5412	18726	18612	18446	18332	18166	18530	18250	499	5550	500	14060	10	1	99700000	18644	12.87	1.15	12	0.06	1453.00	16285.00	21100	20240618	-11.37	16070	20231006	16.37	21100	-11.37	20240618	16920	10.52	20240805	21100	-11.37	20240618	16070	16.37	20231006	0.26	N	026960	500	498 억		4146476	N	N	198	N	00	N
27	20240827	150353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18600	100	2	0.54	951846370	51553	89.52	18720	18720	18360	24050	12950	18500	18463.45	4.16	0	3353	18726	18612	18446	18332	18166	18530	18250	499	5550	500	14060	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	16920	9.93	20240805	21100	-11.85	20240618	16070	15.74	20231006	0.26	N	026960	500	498 억		4146476	N	N	285	N	00	N
28	20240827	140354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18550	50	2	0.27	805886170	43695	75.87	18720	18720	18360	24050	12950	18500	18443.44	4.16	0	2352	18726	18612	18446	18332	18166	18530	18250	499	5550	500	14060	10	1	99700000	18494	12.77	1.14	12	0.04	1453.00	16285.00	21100	20240618	-12.09	16070	20231006	15.43	21100	-12.09	20240618	16920	9.63	20240805	21100	-12.09	20240618	16070	15.43	20231006	0.26	N	026960	500	498 억		4146476	N	N	285	N	00	N
29	20240827	130355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18480	-20	5	-0.11	629197730	34153	59.30	18720	18720	18360	24050	12950	18500	18422.91	4.16	0	2862	18726	18612	18446	18332	18166	18530	18250	499	5550	500	14060	10	1	99700000	18425	12.72	1.13	12	0.03	1453.00	16285.00	21100	20240618	-12.42	16070	20231006	15.00	21100	-12.42	20240618	16920	9.22	20240805	21100	-12.42	20240618	16070	15.00	20231006	0.26	N	026960	500	498 억		4146476	N	N	285	N	00	N
30	20240827	120357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18400	-100	5	-0.54	512506820	27821	48.31	18720	18720	18360	24050	12950	18500	18421.58	4.16	0	731	18726	18612	18446	18332	18166	18530	18250	499	5550	500	14060	10	1	99700000	18345	12.66	1.13	12	0.03	1453.00	16285.00	21100	20240618	-12.80	16070	20231006	14.50	21100	-12.80	20240618	16920	8.75	20240805	21100	-12.80	20240618	16070	14.50	20231006	0.26	N	026960	500	498 억		4146476	N	N	285	N	00	N
31	20240827	110356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18420	-80	5	-0.43	394230180	21392	37.15	18720	18720	18360	24050	12950	18500	18428.86	4.16	0	-1742	18726	18612	18446	18332	18166	18530	18250	499	5550	500	14060	10	1	99700000	18365	12.68	1.13	12	0.02	1453.00	16285.00	21100	20240618	-12.70	16070	20231006	14.62	21100	-12.70	20240618	16920	8.87	20240805	21100	-12.70	20240618	16070	14.62	20231006	0.26	N	026960	500	498 억		4146476	N	N	285	N	00	N
32	20240827	100352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18430	-70	5	-0.38	340549920	18476	32.08	18720	18720	18360	24050	12950	18500	18432.02	4.16	0	-1381	18726	18612	18446	18332	18166	18530	18250	499	5550	500	14060	10	1	99700000	18375	12.68	1.13	12	0.02	1453.00	16285.00	21100	20240618	-12.65	16070	20231006	14.69	21100	-12.65	20240618	16920	8.92	20240805	21100	-12.65	20240618	16070	14.69	20231006	0.26	N	026960	500	498 억		4146476	N	N	285	N	00	N
33	20240827	090352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18540	40	2	0.22	21580850	1158	2.01	18720	18720	18460	24050	12950	18500	18636.31	4.16	0	57	18726	18612	18446	18332	18166	18530	18250	499	5550	500	14060	10	1	99700000	18484	12.76	1.14	12	0.00	1453.00	16285.00	21100	20240618	-12.13	16070	20231006	15.37	21100	-12.13	20240618	16920	9.57	20240805	21100	-12.13	20240618	16070	15.37	20231006	0.26	N	026960	500	498 억		4146476	N	N	285	N	00	N
34	20240826	160350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18500	-60	5	-0.32	1058192150	57485	136.00	18560	18560	18280	24100	13000	18560	18408.04	4.17	0	-4611	18893	18726	18563	18396	18233	18645	18315	499	5540	500	14100	10	1	99700000	18445	12.73	1.14	12	0.06	1453.00	16285.00	21100	20240618	-12.32	16070	20231006	15.12	21100	-12.32	20240618	16920	9.34	20240805	21100	-12.32	20240618	16070	15.12	20231006	0.26	N	026960	500	498 억		4156413	N	N	285	N	00	N
35	20240826	150353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18460	-100	5	-0.54	956146820	51966	122.94	18560	18560	18280	24100	13000	18560	18399.47	4.17	0	-6898	18893	18726	18563	18396	18233	18645	18315	499	5540	500	14100	10	1	99700000	18405	12.70	1.13	12	0.05	1453.00	16285.00	21100	20240618	-12.51	16070	20231006	14.87	21100	-12.51	20240618	16920	9.10	20240805	21100	-12.51	20240618	16070	14.87	20231006	0.26	N	026960	500	498 억		4156413	N	N	72	N	00	N
36	20240826	140354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18420	-140	5	-0.75	790027370	42961	101.64	18560	18560	18280	24100	13000	18560	18389.41	4.17	0	-7644	18893	18726	18563	18396	18233	18645	18315	499	5540	500	14100	10	1	99700000	18365	12.68	1.13	12	0.04	1453.00	16285.00	21100	20240618	-12.70	16070	20231006	14.62	21100	-12.70	20240618	16920	8.87	20240805	21100	-12.70	20240618	16070	14.62	20231006	0.26	N	026960	500	498 억		4156413	N	N	72	N	00	N
37	20240826	130355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18370	-190	5	-1.02	651222990	35433	83.83	18560	18560	18280	24100	13000	18560	18379.00	4.17	0	-6283	18893	18726	18563	18396	18233	18645	18315	499	5540	500	14100	10	1	99700000	18315	12.64	1.13	12	0.04	1453.00	16285.00	21100	20240618	-12.94	16070	20231006	14.31	21100	-12.94	20240618	16920	8.57	20240805	21100	-12.94	20240618	16070	14.31	20231006	0.26	N	026960	500	498 억		4156413	N	N	72	N	00	N
38	20240826	120353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18360	-200	5	-1.08	603478790	32832	77.67	18560	18560	18280	24100	13000	18560	18380.81	4.17	0	-6321	18893	18726	18563	18396	18233	18645	18315	499	5540	500	14100	10	1	99700000	18305	12.64	1.13	12	0.03	1453.00	16285.00	21100	20240618	-12.99	16070	20231006	14.25	21100	-12.99	20240618	16920	8.51	20240805	21100	-12.99	20240618	16070	14.25	20231006	0.26	N	026960	500	498 억		4156413	N	N	72	N	00	N
39	20240826	110354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18350	-210	5	-1.13	467925630	25442	60.19	18560	18560	18330	24100	13000	18560	18391.86	4.17	0	-5758	18893	18726	18563	18396	18233	18645	18315	499	5540	500	14100	10	1	99700000	18295	12.63	1.13	12	0.03	1453.00	16285.00	21100	20240618	-13.03	16070	20231006	14.19	21100	-13.03	20240618	16920	8.45	20240805	21100	-13.03	20240618	16070	14.19	20231006	0.26	N	026960	500	498 억		4156413	N	N	72	N	00	N
40	20240826	100354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18440	-120	5	-0.65	170191670	9241	21.86	18560	18560	18370	24100	13000	18560	18417.02	4.17	0	-2346	18893	18726	18563	18396	18233	18645	18315	499	5540	500	14100	10	1	99700000	18385	12.69	1.13	12	0.01	1453.00	16285.00	21100	20240618	-12.61	16070	20231006	14.75	21100	-12.61	20240618	16920	8.98	20240805	21100	-12.61	20240618	16070	14.75	20231006	0.26	N	026960	500	498 억		4156413	N	N	72	N	00	N
41	20240826	090352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18440	-120	5	-0.65	14449230	781	1.85	18560	18560	18420	24100	13000	18560	18500.93	4.17	0	-536	18893	18726	18563	18396	18233	18645	18315	499	5540	500	14100	10	1	99700000	18385	12.69	1.13	12	0.00	1453.00	16285.00	21100	20240618	-12.61	16070	20231006	14.75	21100	-12.61	20240618	16920	8.98	20240805	21100	-12.61	20240618	16070	14.75	20231006	0.26	N	026960	500	498 억		4156413	N	N	72	N	00	N
42	20240823	160352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18560	-50	5	-0.27	775514020	41860	105.20	18730	18730	18400	24150	13030	18610	18526.36	4.10	0	-946	18883	18746	18613	18476	18343	18680	18410	499	5540	500	14140	10	1	99700000	18504	12.77	1.14	12	0.04	1453.00	16285.00	21100	20240618	-12.04	16070	20231006	15.49	21100	-12.04	20240618	16920	9.69	20240805	21100	-12.04	20240618	16070	15.49	20231006	0.26	N	026960	500	498 억		4082779	N	N	72	N	00	N
43	20240823	150353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18530	-80	5	-0.43	670992240	36219	91.02	18730	18730	18400	24150	13030	18610	18525.96	4.10	0	322	18883	18746	18613	18476	18343	18680	18410	499	5540	500	14140	10	1	99700000	18474	12.75	1.14	12	0.04	1453.00	16285.00	21100	20240618	-12.18	16070	20231006	15.31	21100	-12.18	20240618	16920	9.52	20240805	21100	-12.18	20240618	16070	15.31	20231006	0.26	N	026960	500	498 억		4082779	N	N	157	N	00	N
44	20240823	140353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18530	-80	5	-0.43	505127690	27273	68.54	18730	18730	18400	24150	13030	18610	18521.14	4.10	0	657	18883	18746	18613	18476	18343	18680	18410	499	5540	500	14140	10	1	99700000	18474	12.75	1.14	12	0.03	1453.00	16285.00	21100	20240618	-12.18	16070	20231006	15.31	21100	-12.18	20240618	16920	9.52	20240805	21100	-12.18	20240618	16070	15.31	20231006	0.26	N	026960	500	498 억		4082779	N	N	157	N	00	N
45	20240823	130352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18570	-40	5	-0.21	389913280	21057	52.92	18730	18730	18400	24150	13030	18610	18517.01	4.10	0	173	18883	18746	18613	18476	18343	18680	18410	499	5540	500	14140	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	16920	9.75	20240805	21100	-11.99	20240618	16070	15.56	20231006	0.26	N	026960	500	498 억		4082779	N	N	157	N	00	N
46	20240823	120351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18500	-110	5	-0.59	292610940	15808	39.73	18730	18730	18400	24150	13030	18610	18510.27	4.10	0	-826	18883	18746	18613	18476	18343	18680	18410	499	5540	500	14140	10	1	99700000	18445	12.73	1.14	12	0.02	1453.00	16285.00	21100	20240618	-12.32	16070	20231006	15.12	21100	-12.32	20240618	16920	9.34	20240805	21100	-12.32	20240618	16070	15.12	20231006	0.26	N	026960	500	498 억		4082779	N	N	157	N	00	N
47	20240823	110351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18510	-100	5	-0.54	243949670	13176	33.11	18730	18730	18400	24150	13030	18610	18514.66	4.10	0	-953	18883	18746	18613	18476	18343	18680	18410	499	5540	500	14140	10	1	99700000	18454	12.74	1.14	12	0.01	1453.00	16285.00	21100	20240618	-12.27	16070	20231006	15.18	21100	-12.27	20240618	16920	9.40	20240805	21100	-12.27	20240618	16070	15.18	20231006	0.26	N	026960	500	498 억		4082779	N	N	157	N	00	N
48	20240823	100351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18520	-90	5	-0.48	149904880	8094	20.34	18730	18730	18400	24150	13030	18610	18520.43	4.10	0	-880	18883	18746	18613	18476	18343	18680	18410	499	5540	500	14140	10	1	99700000	18464	12.75	1.14	12	0.01	1453.00	16285.00	21100	20240618	-12.23	16070	20231006	15.25	21100	-12.23	20240618	16920	9.46	20240805	21100	-12.23	20240618	16070	15.25	20231006	0.26	N	026960	500	498 억		4082779	N	N	157	N	00	N
49	20240823	090353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18550	-60	5	-0.32	9092900	487	1.22	18730	18730	18550	24150	13030	18610	18672.02	4.10	0	203	18883	18746	18613	18476	18343	18680	18410	499	5540	500	14140	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	16920	9.63	20240805	21100	-12.09	20240618	16070	15.43	20231006	0.26	N	026960	500	498 억		4082779	N	N	157	N	00	N
50	20240822	160350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18610	-20	5	-0.11	738728020	39792	62.02	18630	18750	18480	24200	13050	18630	18564.74	4.10	0	-6428	18883	18756	18653	18526	18423	18705	18475	499	5570	500	14150	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	16920	9.99	20240805	21100	-11.80	20240618	16070	15.81	20231006	0.26	N	026960	500	498 억		4088596	N	N	157	N	00	N
51	20240822	150353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18590	-40	5	-0.21	643542250	34679	54.05	18630	18750	18480	24200	13050	18630	18557.12	4.10	0	-5405	18883	18756	18653	18526	18423	18705	18475	499	5570	500	14150	10	1	99700000	18534	12.79	1.14	12	0.03	1453.00	16285.00	21100	20240618	-11.90	16070	20231006	15.68	21100	-11.90	20240618	16920	9.87	20240805	21100	-11.90	20240618	16070	15.68	20231006	0.26	N	026960	500	498 억		4088596	N	N	89	N	00	N
52	20240822	140354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18560	-70	5	-0.38	585498910	31554	49.18	18630	18750	18480	24200	13050	18630	18555.46	4.10	0	-6467	18883	18756	18653	18526	18423	18705	18475	499	5570	500	14150	10	1	99700000	18504	12.77	1.14	12	0.03	1453.00	16285.00	21100	20240618	-12.04	16070	20231006	15.49	21100	-12.04	20240618	16920	9.69	20240805	21100	-12.04	20240618	16070	15.49	20231006	0.26	N	026960	500	498 억		4088596	N	N	89	N	00	N
53	20240822	130352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18570	-60	5	-0.32	467791150	25211	39.29	18630	18750	18480	24200	13050	18630	18555.04	4.10	0	-5866	18883	18756	18653	18526	18423	18705	18475	499	5570	500	14150	10	1	99700000	18514	12.78	1.14	12	0.03	1453.00	16285.00	21100	20240618	-11.99	16070	20231006	15.56	21100	-11.99	20240618	16920	9.75	20240805	21100	-11.99	20240618	16070	15.56	20231006	0.26	N	026960	500	498 억		4088596	N	N	89	N	00	N
54	20240822	120355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18490	-140	5	-0.75	412750810	22238	34.66	18630	18750	18490	24200	13050	18630	18560.61	4.10	0	-5490	18883	18756	18653	18526	18423	18705	18475	499	5570	500	14150	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	16920	9.28	20240805	21100	-12.37	20240618	16070	15.06	20231006	0.26	N	026960	500	498 억		4088596	N	N	89	N	00	N
55	20240822	110350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18500	-130	5	-0.70	317665960	17103	26.65	18630	18750	18500	24200	13050	18630	18573.70	4.10	0	-4431	18883	18756	18653	18526	18423	18705	18475	499	5570	500	14150	10	1	99700000	18445	12.73	1.14	12	0.02	1453.00	16285.00	21100	20240618	-12.32	16070	20231006	15.12	21100	-12.32	20240618	16920	9.34	20240805	21100	-12.32	20240618	16070	15.12	20231006	0.26	N	026960	500	498 억		4088596	N	N	89	N	00	N
56	20240822	100351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18580	-50	5	-0.27	159961000	8595	13.40	18630	18750	18550	24200	13050	18630	18610.94	4.10	0	-2304	18883	18756	18653	18526	18423	18705	18475	499	5570	500	14150	10	1	99700000	18524	12.79	1.14	12	0.01	1453.00	16285.00	21100	20240618	-11.94	16070	20231006	15.62	21100	-11.94	20240618	16920	9.81	20240805	21100	-11.94	20240618	16070	15.62	20231006	0.26	N	026960	500	498 억		4088596	N	N	89	N	00	N
57	20240822	090350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18580	-50	5	-0.27	32770570	1759	2.74	18630	18650	18560	24200	13050	18630	18630.23	4.10	0	-597	18883	18756	18653	18526	18423	18705	18475	499	5570	500	14150	10	1	99700000	18524	12.79	1.14	12	0.00	1453.00	16285.00	21100	20240618	-11.94	16070	20231006	15.62	21100	-11.94	20240618	16920	9.81	20240805	21100	-11.94	20240618	16070	15.62	20231006	0.26	N	026960	500	498 억		4088596	N	N	89	N	00	N
58	20240821	160351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18630	0	3	0.00	1195935840	64153	150.18	18640	18780	18550	24200	13050	18630	18641.93	4.09	0	11811	18876	18752	18626	18502	18376	18690	18440	499	5570	500	14150	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	16920	10.11	20240805	21100	-11.71	20240618	16070	15.93	20231006	0.26	N	026960	500	498 억		4077862	N	N	89	N	00	N
59	20240821	150354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18590	-40	5	-0.21	1134194960	60837	142.42	18640	18780	18550	24200	13050	18630	18643.18	4.09	0	12199	18876	18752	18626	18502	18376	18690	18440	499	5570	500	14150	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	16920	9.87	20240805	21100	-11.90	20240618	16070	15.68	20231006	0.26	N	026960	500	498 억		4077862	N	N	467	N	00	N
60	20240821	140350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18640	10	2	0.05	952589540	51081	119.58	18640	18780	18550	24200	13050	18630	18648.61	4.09	0	12413	18876	18752	18626	18502	18376	18690	18440	499	5570	500	14150	10	1	99700000	18584	12.83	1.14	12	0.05	1453.00	16285.00	21100	20240618	-11.66	16070	20231006	15.99	21100	-11.66	20240618	16920	10.17	20240805	21100	-11.66	20240618	16070	15.99	20231006	0.26	N	026960	500	498 억		4077862	N	N	467	N	00	N
61	20240821	130351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18580	-50	5	-0.27	852785440	45716	107.02	18640	18780	18550	24200	13050	18630	18653.98	4.09	0	11345	18876	18752	18626	18502	18376	18690	18440	499	5570	500	14150	10	1	99700000	18524	12.79	1.14	12	0.05	1453.00	16285.00	21100	20240618	-11.94	16070	20231006	15.62	21100	-11.94	20240618	16920	9.81	20240805	21100	-11.94	20240618	16070	15.62	20231006	0.26	N	026960	500	498 억		4077862	N	N	467	N	00	N
62	20240821	120355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18620	-10	5	-0.05	735222890	39406	92.25	18640	18780	18550	24200	13050	18630	18657.64	4.09	0	11503	18876	18752	18626	18502	18376	18690	18440	499	5570	500	14150	10	1	99700000	18564	12.81	1.14	12	0.04	1453.00	16285.00	21100	20240618	-11.75	16070	20231006	15.87	21100	-11.75	20240618	16920	10.05	20240805	21100	-11.75	20240618	16070	15.87	20231006	0.26	N	026960	500	498 억		4077862	N	N	467	N	00	N
63	20240821	110350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18730	100	2	0.54	544877110	29182	68.31	18640	18780	18560	24200	13050	18630	18671.68	4.09	0	8455	18876	18752	18626	18502	18376	18690	18440	499	5570	500	14150	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	16920	10.70	20240805	21100	-11.23	20240618	16070	16.55	20231006	0.26	N	026960	500	498 억		4077862	N	N	467	N	00	N
64	20240821	100354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18620	-10	5	-0.05	213636610	11438	26.78	18640	18780	18560	24200	13050	18630	18677.79	4.09	0	5724	18876	18752	18626	18502	18376	18690	18440	499	5570	500	14150	10	1	99700000	18564	12.81	1.14	12	0.01	1453.00	16285.00	21100	20240618	-11.75	16070	20231006	15.87	21100	-11.75	20240618	16920	10.05	20240805	21100	-11.75	20240618	16070	15.87	20231006	0.26	N	026960	500	498 억		4077862	N	N	467	N	00	N
65	20240821	090351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18620	-10	5	-0.05	27578940	1483	3.47	18640	18640	18560	24200	13050	18630	18596.72	4.09	0	1185	18876	18752	18626	18502	18376	18690	18440	499	5570	500	14150	10	1	99700000	18564	12.81	1.14	12	0.00	1453.00	16285.00	21100	20240618	-11.75	16070	20231006	15.87	21100	-11.75	20240618	16920	10.05	20240805	21100	-11.75	20240618	16070	15.87	20231006	0.26	N	026960	500	498 억		4077862	N	N	467	N	00	N
66	20240820	160346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18630	-120	5	-0.64	791139520	42619	64.93	18750	18750	18500	24350	13130	18750	18563.06	4.10	0	-8884	19143	18946	18703	18506	18263	19045	18605	499	5600	500	14250	10	1	99700000	18574	12.82	1.14	12	0.04	1453.00	16285.00	21100	20240618	-11.71	16070	20231006	15.93	21100	-11.71	20240618	16920	10.11	20240805	21100	-11.71	20240618	16070	15.93	20231006	0.26	N	026960	500	498 억		4087023	N	N	467	N	00	N
67	20240820	150350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18520	-230	5	-1.23	641296110	34547	52.63	18750	18750	18500	24350	13130	18750	18563.00	4.10	0	-8014	19143	18946	18703	18506	18263	19045	18605	499	5600	500	14250	10	1	99700000	18464	12.75	1.14	12	0.03	1453.00	16285.00	21100	20240618	-12.23	16070	20231006	15.25	21100	-12.23	20240618	16920	9.46	20240805	21100	-12.23	20240618	16070	15.25	20231006	0.26	N	026960	500	498 억		4087023	N	N	779	N	00	N
68	20240820	140351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18560	-190	5	-1.01	562526790	30302	46.16	18750	18750	18500	24350	13130	18750	18564.02	4.10	0	-7845	19143	18946	18703	18506	18263	19045	18605	499	5600	500	14250	10	1	99700000	18504	12.77	1.14	12	0.03	1453.00	16285.00	21100	20240618	-12.04	16070	20231006	15.49	21100	-12.04	20240618	16920	9.69	20240805	21100	-12.04	20240618	16070	15.49	20231006	0.26	N	026960	500	498 억		4087023	N	N	779	N	00	N
69	20240820	130350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18560	-190	5	-1.01	490082010	26399	40.22	18750	18750	18500	24350	13130	18750	18564.42	4.10	0	-6692	19143	18946	18703	18506	18263	19045	18605	499	5600	500	14250	10	1	99700000	18504	12.77	1.14	12	0.03	1453.00	16285.00	21100	20240618	-12.04	16070	20231006	15.49	21100	-12.04	20240618	16920	9.69	20240805	21100	-12.04	20240618	16070	15.49	20231006	0.26	N	026960	500	498 억		4087023	N	N	779	N	00	N
70	20240820	120351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18550	-200	5	-1.07	362650940	19520	29.74	18750	18750	18520	24350	13130	18750	18578.43	4.10	0	-4448	19143	18946	18703	18506	18263	19045	18605	499	5600	500	14250	10	1	99700000	18494	12.77	1.14	12	0.02	1453.00	16285.00	21100	20240618	-12.09	16070	20231006	15.43	21100	-12.09	20240618	16920	9.63	20240805	21100	-12.09	20240618	16070	15.43	20231006	0.26	N	026960	500	498 억		4087023	N	N	779	N	00	N
71	20240820	110350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18570	-180	5	-0.96	250849000	13493	20.56	18750	18750	18530	24350	13130	18750	18591.05	4.10	0	-3780	19143	18946	18703	18506	18263	19045	18605	499	5600	500	14250	10	1	99700000	18514	12.78	1.14	12	0.01	1453.00	16285.00	21100	20240618	-11.99	16070	20231006	15.56	21100	-11.99	20240618	16920	9.75	20240805	21100	-11.99	20240618	16070	15.56	20231006	0.26	N	026960	500	498 억		4087023	N	N	779	N	00	N
72	20240820	100348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18600	-150	5	-0.80	201979220	10862	16.55	18750	18750	18530	24350	13130	18750	18595.03	4.10	0	-3190	19143	18946	18703	18506	18263	19045	18605	499	5600	500	14250	10	1	99700000	18544	12.80	1.14	12	0.01	1453.00	16285.00	21100	20240618	-11.85	16070	20231006	15.74	21100	-11.85	20240618	16920	9.93	20240805	21100	-11.85	20240618	16070	15.74	20231006	0.26	N	026960	500	498 억		4087023	N	N	779	N	00	N
73	20240820	090349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18650	-100	5	-0.53	14287350	764	1.16	18750	18750	18650	24350	13130	18750	18700.72	4.10	0	-415	19143	18946	18703	18506	18263	19045	18605	499	5600	500	14250	10	1	99700000	18594	12.84	1.15	12	0.00	1453.00	16285.00	21100	20240618	-11.61	16070	20231006	16.05	21100	-11.61	20240618	16920	10.22	20240805	21100	-11.61	20240618	16070	16.05	20231006	0.26	N	026960	500	498 억		4087023	N	N	779	N	00	N
74	20240819	160344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18750	100	2	0.54	1220456050	65589	94.71	18640	18900	18460	24200	13060	18650	18607.63	4.10	0	3398	19223	18936	18743	18456	18263	18840	18360	499	5550	500	14170	10	1	99700000	18694	12.90	1.15	12	0.07	1453.00	16285.00	21100	20240618	-11.14	16070	20231006	16.68	21100	-11.14	20240618	16920	10.82	20240805	21100	-11.14	20240618	16070	16.68	20231006	0.27	N	026960	500	498 억		4085259	N	N	779	N	00	N
75	20240819	150347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18540	-110	5	-0.59	981620680	52819	76.27	18640	18900	18460	24200	13060	18650	18584.61	4.10	0	2532	19223	18936	18743	18456	18263	18840	18360	499	5550	500	14170	10	1	99700000	18484	12.76	1.14	12	0.05	1453.00	16285.00	21100	20240618	-12.13	16070	20231006	15.37	21100	-12.13	20240618	16920	9.57	20240805	21100	-12.13	20240618	16070	15.37	20231006	0.27	N	026960	500	498 억		4085259	N	N	397	N	00	N
76	20240819	140349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18550	-100	5	-0.54	774599810	41637	60.12	18640	18900	18480	24200	13060	18650	18603.64	4.10	0	839	19223	18936	18743	18456	18263	18840	18360	499	5550	500	14170	10	1	99700000	18494	12.77	1.14	12	0.04	1453.00	16285.00	21100	20240618	-12.09	16070	20231006	15.43	21100	-12.09	20240618	16920	9.63	20240805	21100	-12.09	20240618	16070	15.43	20231006	0.27	N	026960	500	498 억		4085259	N	N	397	N	00	N
77	20240819	130347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18580	-70	5	-0.38	398901820	21377	30.87	18640	18900	18550	24200	13060	18650	18660.33	4.10	0	-541	19223	18936	18743	18456	18263	18840	18360	499	5550	500	14170	10	1	99700000	18524	12.79	1.14	12	0.02	1453.00	16285.00	21100	20240618	-11.94	16070	20231006	15.62	21100	-11.94	20240618	16920	9.81	20240805	21100	-11.94	20240618	16070	15.62	20231006	0.27	N	026960	500	498 억		4085259	N	N	397	N	00	N
78	20240819	120346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18640	-10	5	-0.05	320234690	17151	24.77	18640	18900	18550	24200	13060	18650	18671.49	4.10	0	597	19223	18936	18743	18456	18263	18840	18360	499	5550	500	14170	10	1	99700000	18584	12.83	1.14	12	0.02	1453.00	16285.00	21100	20240618	-11.66	16070	20231006	15.99	21100	-11.66	20240618	16920	10.17	20240805	21100	-11.66	20240618	16070	15.99	20231006	0.27	N	026960	500	498 억		4085259	N	N	397	N	00	N
79	20240819	110348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18670	20	2	0.11	298654740	15994	23.10	18640	18900	18550	24200	13060	18650	18672.92	4.10	0	643	19223	18936	18743	18456	18263	18840	18360	499	5550	500	14170	10	1	99700000	18614	12.85	1.15	12	0.02	1453.00	16285.00	21100	20240618	-11.52	16070	20231006	16.18	21100	-11.52	20240618	16920	10.34	20240805	21100	-11.52	20240618	16070	16.18	20231006	0.27	N	026960	500	498 억		4085259	N	N	397	N	00	N
80	20240819	100347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	10	2	0.05	176445010	9432	13.62	18640	18900	18630	24200	13060	18650	18707.06	4.10	0	42	19223	18936	18743	18456	18263	18840	18360	499	5550	500	14170	10	1	99700000	18604	12.84	1.15	12	0.01	1453.00	16285.00	21100	20240618	-11.56	16070	20231006	16.12	21100	-11.56	20240618	16920	10.28	20240805	21100	-11.56	20240618	16070	16.12	20231006	0.27	N	026960	500	498 억		4085259	N	N	397	N	00	N
81	20240819	090348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18770	120	2	0.64	21388780	1143	1.65	18640	18900	18640	24200	13060	18650	18712.84	4.10	0	353	19223	18936	18743	18456	18263	18840	18360	499	5550	500	14170	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	16920	10.93	20240805	21100	-11.04	20240618	16070	16.80	20231006	0.27	N	026960	500	498 억		4085259	N	N	397	N	00	N
82	20240816	160344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18650	-230	5	-1.22	1296093240	69251	100.56	19030	19030	18550	24500	13220	18880	18715.88	4.10	0	1277	19086	18982	18786	18682	18486	19035	18735	499	5620	500	14340	10	1	99700000	18594	12.84	1.15	12	0.07	1453.00	16285.00	21100	20240618	-11.61	16070	20231006	16.05	21100	-11.61	20240618	16920	10.22	20240805	21100	-11.61	20240618	16070	16.05	20231006	0.27	N	026960	500	498 억		4088835	N	N	397	N	00	N
83	20240816	150346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18700	-180	5	-0.95	1190109150	63571	92.31	19030	19030	18550	24500	13220	18880	18720.94	4.10	0	1872	19086	18982	18786	18682	18486	19035	18735	499	5620	500	14340	10	1	99700000	18644	12.87	1.15	12	0.06	1453.00	16285.00	21100	20240618	-11.37	16070	20231006	16.37	21100	-11.37	20240618	16920	10.52	20240805	21100	-11.37	20240618	16070	16.37	20231006	0.27	N	026960	500	498 억		4088835	N	N	851	N	00	N
84	20240816	140347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18760	-120	5	-0.64	1115445480	59587	86.53	19030	19030	18550	24500	13220	18880	18719.61	4.10	0	1638	19086	18982	18786	18682	18486	19035	18735	499	5620	500	14340	10	1	99700000	18704	12.91	1.15	12	0.06	1453.00	16285.00	21100	20240618	-11.09	16070	20231006	16.74	21100	-11.09	20240618	16920	10.87	20240805	21100	-11.09	20240618	16070	16.74	20231006	0.27	N	026960	500	498 억		4088835	N	N	851	N	00	N
85	20240816	130348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18770	-110	5	-0.58	1037023390	55412	80.47	19030	19030	18550	24500	13220	18880	18714.78	4.10	0	2016	19086	18982	18786	18682	18486	19035	18735	499	5620	500	14340	10	1	99700000	18714	12.92	1.15	12	0.06	1453.00	16285.00	21100	20240618	-11.04	16070	20231006	16.80	21100	-11.04	20240618	16920	10.93	20240805	21100	-11.04	20240618	16070	16.80	20231006	0.27	N	026960	500	498 억		4088835	N	N	851	N	00	N
86	20240816	120347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18690	-190	5	-1.01	846733770	45244	65.70	19030	19030	18550	24500	13220	18880	18714.83	4.10	0	25	19086	18982	18786	18682	18486	19035	18735	499	5620	500	14340	10	1	99700000	18634	12.86	1.15	12	0.05	1453.00	16285.00	21100	20240618	-11.42	16070	20231006	16.30	21100	-11.42	20240618	16920	10.46	20240805	21100	-11.42	20240618	16070	16.30	20231006	0.27	N	026960	500	498 억		4088835	N	N	851	N	00	N
87	20240816	110348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18690	-190	5	-1.01	744936300	39791	57.78	19030	19030	18550	24500	13220	18880	18721.23	4.10	0	-782	19086	18982	18786	18682	18486	19035	18735	499	5620	500	14340	10	1	99700000	18634	12.86	1.15	12	0.04	1453.00	16285.00	21100	20240618	-11.42	16070	20231006	16.30	21100	-11.42	20240618	16920	10.46	20240805	21100	-11.42	20240618	16070	16.30	20231006	0.27	N	026960	500	498 억		4088835	N	N	851	N	00	N
88	20240816	100346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18620	-260	5	-1.38	451703720	24051	34.93	19030	19030	18590	24500	13220	18880	18781.08	4.10	0	-3792	19086	18982	18786	18682	18486	19035	18735	499	5620	500	14340	10	1	99700000	18564	12.81	1.14	12	0.02	1453.00	16285.00	21100	20240618	-11.75	16070	20231006	15.87	21100	-11.75	20240618	16920	10.05	20240805	21100	-11.75	20240618	16070	15.87	20231006	0.27	N	026960	500	498 억		4088835	N	N	851	N	00	N
89	20240816	090345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18860	-20	5	-0.11	71362230	3765	5.47	19030	19030	18820	24500	13220	18880	18954.11	4.10	0	-120	19086	18982	18786	18682	18486	19035	18735	499	5620	500	14340	10	1	99700000	18803	12.98	1.16	12	0.00	1453.00	16285.00	21100	20240618	-10.62	16070	20231006	17.36	21100	-10.62	20240618	16920	11.47	20240805	21100	-10.62	20240618	16070	17.36	20231006	0.27	N	026960	500	498 억		4088835	N	N	851	N	00	N
90	20240814	160347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18880	120	2	0.64	1291789930	68837	50.59	18780	18890	18590	24350	13140	18760	18765.82	4.11	0	-7610	19546	19152	18676	18282	17806	19350	18480	499	5590	500	14250	10	1	99700000	18823	12.99	1.16	12	0.07	1453.00	16285.00	21100	20240618	-10.52	16070	20231006	17.49	21100	-10.52	20240618	16920	11.58	20240805	21100	-10.52	20240618	16070	17.49	20231006	0.26	N	026960	500	498 억		4096060	N	N	851	N	00	N
91	20240814	150347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18830	70	2	0.37	1155571770	61616	45.28	18780	18890	18590	24350	13140	18760	18754.41	4.11	0	-10979	19546	19152	18676	18282	17806	19350	18480	499	5590	500	14250	10	1	99700000	18774	12.96	1.16	12	0.06	1453.00	16285.00	21100	20240618	-10.76	16070	20231006	17.17	21100	-10.76	20240618	16920	11.29	20240805	21100	-10.76	20240618	16070	17.17	20231006	0.26	N	026960	500	498 억		4096060	N	N	139	N	00	N
92	20240814	140351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18820	60	2	0.32	1110961580	59245	43.54	18780	18890	18590	24350	13140	18760	18751.99	4.11	0	-10985	19546	19152	18676	18282	17806	19350	18480	499	5590	500	14250	10	1	99700000	18764	12.95	1.16	12	0.06	1453.00	16285.00	21100	20240618	-10.81	16070	20231006	17.11	21100	-10.81	20240618	16920	11.23	20240805	21100	-10.81	20240618	16070	17.11	20231006	0.26	N	026960	500	498 억		4096060	N	N	139	N	00	N
93	20240814	130348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18870	110	2	0.59	947552540	50569	37.16	18780	18890	18590	24350	13140	18760	18737.81	4.11	0	-11407	19546	19152	18676	18282	17806	19350	18480	499	5590	500	14250	10	1	99700000	18813	12.99	1.16	12	0.05	1453.00	16285.00	21100	20240618	-10.57	16070	20231006	17.42	21100	-10.57	20240618	16920	11.52	20240805	21100	-10.57	20240618	16070	17.42	20231006	0.26	N	026960	500	498 억		4096060	N	N	139	N	00	N
94	20240814	120346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18840	80	2	0.43	830546840	44352	32.59	18780	18890	18590	24350	13140	18760	18726.25	4.11	0	-11822	19546	19152	18676	18282	17806	19350	18480	499	5590	500	14250	10	1	99700000	18783	12.97	1.16	12	0.04	1453.00	16285.00	21100	20240618	-10.71	16070	20231006	17.24	21100	-10.71	20240618	16920	11.35	20240805	21100	-10.71	20240618	16070	17.24	20231006	0.26	N	026960	500	498 억		4096060	N	N	139	N	00	N
95	20240814	110344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18760	0	3	0.00	657616320	35143	25.83	18780	18850	18590	24350	13140	18760	18712.58	4.11	0	-11292	19546	19152	18676	18282	17806	19350	18480	499	5590	500	14250	10	1	99700000	18704	12.91	1.15	12	0.04	1453.00	16285.00	21100	20240618	-11.09	16070	20231006	16.74	21100	-11.09	20240618	16920	10.87	20240805	21100	-11.09	20240618	16070	16.74	20231006	0.26	N	026960	500	498 억		4096060	N	N	139	N	00	N
96	20240814	100344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18650	-110	5	-0.59	420868330	22516	16.55	18780	18850	18590	24350	13140	18760	18691.97	4.11	0	-8549	19546	19152	18676	18282	17806	19350	18480	499	5590	500	14250	10	1	99700000	18594	12.84	1.15	12	0.02	1453.00	16285.00	21100	20240618	-11.61	16070	20231006	16.05	21100	-11.61	20240618	16920	10.22	20240805	21100	-11.61	20240618	16070	16.05	20231006	0.26	N	026960	500	498 억		4096060	N	N	139	N	00	N
97	20240814	090415	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18630	-130	5	-0.69	50266660	2687	1.97	18780	18780	18630	24350	13140	18760	18707.35	4.11	0	-1702	19546	19152	18676	18282	17806	19350	18480	499	5590	500	14250	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	16920	10.11	20240805	21100	-11.71	20240618	16070	15.93	20231006	0.26	N	026960	500	498 억		4096060	N	N	139	N	00	N
98	20240813	160341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18760	380	2	2.07	2545819750	135948	187.23	18200	19070	18200	23850	12870	18380	18726.41	4.08	0	31596	18713	18546	18223	18056	17733	18630	18140	499	5470	500	13960	10	1	99700000	18704	12.91	1.15	12	0.14	1453.00	16285.00	21100	20240618	-11.09	16070	20231006	16.74	21100	-11.09	20240618	16920	10.87	20240805	21100	-11.09	20240618	16070	16.74	20231006	0.26	N	026960	500	498 억		4064099	N	N	139	N	00	N
99	20240813	150343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18780	400	2	2.18	2430740110	129813	178.78	18200	19070	18200	23850	12870	18380	18724.94	4.08	0	31489	18713	18546	18223	18056	17733	18630	18140	499	5470	500	13960	10	1	99700000	18724	12.92	1.15	12	0.13	1453.00	16285.00	21100	20240618	-11.00	16070	20231006	16.86	21100	-11.00	20240618	16920	10.99	20240805	21100	-11.00	20240618	16070	16.86	20231006	0.26	N	026960	500	498 억		4064099	N	N	551	N	00	N
100	20240813	140343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18770	390	2	2.12	1963689910	104877	144.44	18200	19070	18200	23850	12870	18380	18723.74	4.08	0	23484	18713	18546	18223	18056	17733	18630	18140	499	5470	500	13960	10	1	99700000	18714	12.92	1.15	12	0.11	1453.00	16285.00	21100	20240618	-11.04	16070	20231006	16.80	21100	-11.04	20240618	16920	10.93	20240805	21100	-11.04	20240618	16070	16.80	20231006	0.26	N	026960	500	498 억		4064099	N	N	551	N	00	N
101	20240813	130345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18820	440	2	2.39	1731032740	92465	127.35	18200	19070	18200	23850	12870	18380	18720.95	4.08	0	22975	18713	18546	18223	18056	17733	18630	18140	499	5470	500	13960	10	1	99700000	18764	12.95	1.16	12	0.09	1453.00	16285.00	21100	20240618	-10.81	16070	20231006	17.11	21100	-10.81	20240618	16920	11.23	20240805	21100	-10.81	20240618	16070	17.11	20231006	0.26	N	026960	500	498 억		4064099	N	N	551	N	00	N
102	20240813	120343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18840	460	2	2.50	1542584790	82456	113.56	18200	19070	18200	23850	12870	18380	18707.98	4.08	0	21592	18713	18546	18223	18056	17733	18630	18140	499	5470	500	13960	10	1	99700000	18783	12.97	1.16	12	0.08	1453.00	16285.00	21100	20240618	-10.71	16070	20231006	17.24	21100	-10.71	20240618	16920	11.35	20240805	21100	-10.71	20240618	16070	17.24	20231006	0.26	N	026960	500	498 억		4064099	N	N	551	N	00	N
103	20240813	110340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18720	340	2	1.85	791360440	42707	58.82	18200	18740	18200	23850	12870	18380	18529.99	4.08	0	14829	18713	18546	18223	18056	17733	18630	18140	499	5470	500	13960	10	1	99700000	18664	12.88	1.15	12	0.04	1453.00	16285.00	21100	20240618	-11.28	16070	20231006	16.49	21100	-11.28	20240618	16920	10.64	20240805	21100	-11.28	20240618	16070	16.49	20231006	0.26	N	026960	500	498 억		4064099	N	N	551	N	00	N
104	20240813	100339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18500	120	2	0.65	406074050	21961	30.25	18200	18580	18200	23850	12870	18380	18490.69	4.08	0	6251	18713	18546	18223	18056	17733	18630	18140	499	5470	500	13960	10	1	99700000	18445	12.73	1.14	12	0.02	1453.00	16285.00	21100	20240618	-12.32	16070	20231006	15.12	21100	-12.32	20240618	16920	9.34	20240805	21100	-12.32	20240618	16070	15.12	20231006	0.26	N	026960	500	498 억		4064099	N	N	551	N	00	N
105	20240813	090342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18500	120	2	0.65	28356280	1546	2.13	18200	18500	18200	23850	12870	18380	18341.71	4.08	0	-22	18713	18546	18223	18056	17733	18630	18140	499	5470	500	13960	10	1	99700000	18445	12.73	1.14	12	0.00	1453.00	16285.00	21100	20240618	-12.32	16070	20231006	15.12	21100	-12.32	20240618	16920	9.34	20240805	21100	-12.32	20240618	16070	15.12	20231006	0.26	N	026960	500	498 억		4064099	N	N	551	N	00	N
106	20240812	160340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18380	520	2	2.91	1313525970	72017	119.69	17900	18390	17900	23200	12510	17860	18238.90	4.07	0	14287	18160	18010	17780	17630	17400	18085	17705	499	5340	500	13570	10	1	99700000	18325	12.65	1.13	12	0.07	1453.00	16285.00	21100	20240618	-12.89	16070	20231006	14.37	21100	-12.89	20240618	16920	8.63	20240805	21100	-12.89	20240618	16070	14.37	20231006	0.26	N	026960	500	498 억		4055091	N	N	551	N	00	N
107	20240812	150342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18350	490	2	2.74	1212134770	66492	110.50	17900	18380	17900	23200	12510	17860	18229.78	4.07	0	12971	18160	18010	17780	17630	17400	18085	17705	499	5340	500	13570	10	1	99700000	18295	12.63	1.13	12	0.07	1453.00	16285.00	21100	20240618	-13.03	16070	20231006	14.19	21100	-13.03	20240618	16920	8.45	20240805	21100	-13.03	20240618	16070	14.19	20231006	0.26	N	026960	500	498 억		4055091	N	N	181	N	00	N
108	20240812	140340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18260	400	2	2.24	977705500	53686	89.22	17900	18370	17900	23200	12510	17860	18211.55	4.07	0	10297	18160	18010	17780	17630	17400	18085	17705	499	5340	500	13570	10	1	99700000	18205	12.57	1.12	12	0.05	1453.00	16285.00	21100	20240618	-13.46	16070	20231006	13.63	21100	-13.46	20240618	16920	7.92	20240805	21100	-13.46	20240618	16070	13.63	20231006	0.26	N	026960	500	498 억		4055091	N	N	181	N	00	N
109	20240812	130338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18290	430	2	2.41	857952520	47139	78.34	17900	18370	17900	23200	12510	17860	18200.48	4.07	0	9202	18160	18010	17780	17630	17400	18085	17705	499	5340	500	13570	10	1	99700000	18235	12.59	1.12	12	0.05	1453.00	16285.00	21100	20240618	-13.32	16070	20231006	13.81	21100	-13.32	20240618	16920	8.10	20240805	21100	-13.32	20240618	16070	13.81	20231006	0.26	N	026960	500	498 억		4055091	N	N	181	N	00	N
110	20240812	120338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18280	420	2	2.35	706720540	38842	64.55	17900	18370	17900	23200	12510	17860	18194.75	4.07	0	7808	18160	18010	17780	17630	17400	18085	17705	499	5340	500	13570	10	1	99700000	18225	12.58	1.12	12	0.04	1453.00	16285.00	21100	20240618	-13.36	16070	20231006	13.75	21100	-13.36	20240618	16920	8.04	20240805	21100	-13.36	20240618	16070	13.75	20231006	0.26	N	026960	500	498 억		4055091	N	N	181	N	00	N
111	20240812	110338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18220	360	2	2.02	441668650	24346	40.46	17900	18330	17900	23200	12510	17860	18141.32	4.07	0	3231	18160	18010	17780	17630	17400	18085	17705	499	5340	500	13570	10	1	99700000	18165	12.54	1.12	12	0.02	1453.00	16285.00	21100	20240618	-13.65	16070	20231006	13.38	21100	-13.65	20240618	16920	7.68	20240805	21100	-13.65	20240618	16070	13.38	20231006	0.26	N	026960	500	498 억		4055091	N	N	181	N	00	N
112	20240812	100335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18210	350	2	1.96	302590330	16710	27.77	17900	18240	17900	23200	12510	17860	18108.34	4.07	0	2219	18160	18010	17780	17630	17400	18085	17705	499	5340	500	13570	10	1	99700000	18155	12.53	1.12	12	0.02	1453.00	16285.00	21100	20240618	-13.70	16070	20231006	13.32	21100	-13.70	20240618	16920	7.62	20240805	21100	-13.70	20240618	16070	13.32	20231006	0.26	N	026960	500	498 억		4055091	N	N	181	N	00	N
113	20240812	090334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18030	170	2	0.95	12037800	670	1.11	17900	18030	17900	23200	12510	17860	17966.87	4.07	0	169	18160	18010	17780	17630	17400	18085	17705	499	5340	500	13570	10	1	99700000	17976	12.41	1.11	12	0.00	1453.00	16285.00	21100	20240618	-14.55	16070	20231006	12.20	21100	-14.55	20240618	16920	6.56	20240805	21100	-14.55	20240618	16070	12.20	20231006	0.26	N	026960	500	498 억		4055091	N	N	181	N	00	N
114	20240809	160335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17860	310	2	1.77	1070415890	60134	69.94	17560	17930	17550	22800	12290	17550	17800.51	4.07	0	-4870	17950	17750	17600	17400	17250	17850	17500	499	5250	500	13330	10	1	99700000	17806	12.29	1.10	12	0.06	1453.00	16285.00	21100	20240618	-15.36	16070	20231006	11.14	21100	-15.36	20240618	16920	5.56	20240805	21100	-15.36	20240618	16070	11.14	20231006	0.26	N	026960	500	498 억		4058192	N	N	181	N	00	N
115	20240809	150341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17860	310	2	1.77	928014020	52159	60.66	17560	17930	17550	22800	12290	17550	17792.02	4.07	0	-2390	17950	17750	17600	17400	17250	17850	17500	499	5250	500	13330	10	1	99700000	17806	12.29	1.10	12	0.05	1453.00	16285.00	21100	20240618	-15.36	16070	20231006	11.14	21100	-15.36	20240618	16920	5.56	20240805	21100	-15.36	20240618	16070	11.14	20231006	0.26	N	026960	500	498 억		4058192	N	N	760	N	00	N
116	20240809	140342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17830	280	2	1.60	858487360	48266	56.14	17560	17930	17550	22800	12290	17550	17786.59	4.07	0	-2838	17950	17750	17600	17400	17250	17850	17500	499	5250	500	13330	10	1	99700000	17777	12.27	1.09	12	0.05	1453.00	16285.00	21100	20240618	-15.50	16070	20231006	10.95	21100	-15.50	20240618	16920	5.38	20240805	21100	-15.50	20240618	16070	10.95	20231006	0.26	N	026960	500	498 억		4058192	N	N	760	N	00	N
117	20240809	130340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17850	300	2	1.71	773135330	43488	50.58	17560	17920	17550	22800	12290	17550	17778.13	4.07	0	-2588	17950	17750	17600	17400	17250	17850	17500	499	5250	500	13330	10	1	99700000	17796	12.28	1.10	12	0.04	1453.00	16285.00	21100	20240618	-15.40	16070	20231006	11.08	21100	-15.40	20240618	16920	5.50	20240805	21100	-15.40	20240618	16070	11.08	20231006	0.26	N	026960	500	498 억		4058192	N	N	760	N	00	N
118	20240809	120340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17900	350	2	1.99	691177670	38906	45.25	17560	17910	17550	22800	12290	17550	17765.32	4.07	0	-2679	17950	17750	17600	17400	17250	17850	17500	499	5250	500	13330	10	1	99700000	17846	12.32	1.10	12	0.04	1453.00	16285.00	21100	20240618	-15.17	16070	20231006	11.39	21100	-15.17	20240618	16920	5.79	20240805	21100	-15.17	20240618	16070	11.39	20231006	0.26	N	026960	500	498 억		4058192	N	N	760	N	00	N
119	20240809	110336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17830	280	2	1.60	641786270	36140	42.03	17560	17910	17550	22800	12290	17550	17758.34	4.07	0	-2871	17950	17750	17600	17400	17250	17850	17500	499	5250	500	13330	10	1	99700000	17777	12.27	1.09	12	0.04	1453.00	16285.00	21100	20240618	-15.50	16070	20231006	10.95	21100	-15.50	20240618	16920	5.38	20240805	21100	-15.50	20240618	16070	10.95	20231006	0.26	N	026960	500	498 억		4058192	N	N	760	N	00	N
120	20240809	100343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17760	210	2	1.20	284248540	16082	18.70	17560	17780	17550	22800	12290	17550	17674.95	4.07	0	-1905	17950	17750	17600	17400	17250	17850	17500	499	5250	500	13330	10	1	99700000	17707	12.22	1.09	12	0.02	1453.00	16285.00	21100	20240618	-15.83	16070	20231006	10.52	21100	-15.83	20240618	16920	4.96	20240805	21100	-15.83	20240618	16070	10.52	20231006	0.26	N	026960	500	498 억		4058192	N	N	760	N	00	N
121	20240809	090337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17580	30	2	0.17	41584540	2367	2.75	17560	17690	17550	22800	12290	17550	17568.46	4.07	0	-983	17950	17750	17600	17400	17250	17850	17500	499	5250	500	13330	10	1	99700000	17527	12.10	1.08	12	0.00	1453.00	16285.00	21100	20240618	-16.68	16070	20231006	9.40	21100	-16.68	20240618	16920	3.90	20240805	21100	-16.68	20240618	16070	9.40	20231006	0.26	N	026960	500	498 억		4058192	N	N	760	N	00	N
122	20240808	160332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17550	-50	5	-0.28	1513223580	85972	104.44	17500	17800	17450	22850	12320	17600	17601.41	4.05	0	9117	18280	17940	17590	17250	16900	18110	17420	499	5250	500	13370	10	1	99700000	17497	12.08	1.08	12	0.09	1453.00	16285.00	21100	20240618	-16.82	16070	20231006	9.21	21100	-16.82	20240618	16920	3.72	20240805	21100	-16.82	20240618	16070	9.21	20231006	0.27	N	026960	500	498 억		4041545	N	N	760	N	00	N
123	20240808	150337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17580	-20	5	-0.11	1111878620	63123	76.69	17500	17800	17450	22850	12320	17600	17614.48	4.05	0	8739	18280	17940	17590	17250	16900	18110	17420	499	5250	500	13370	10	1	99700000	17527	12.10	1.08	12	0.06	1453.00	16285.00	21100	20240618	-16.68	16070	20231006	9.40	21100	-16.68	20240618	16920	3.90	20240805	21100	-16.68	20240618	16070	9.40	20231006	0.27	N	026960	500	498 억		4041545	N	N	126	N	00	N
124	20240808	140336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17680	80	2	0.45	930616580	52847	64.20	17500	17800	17450	22850	12320	17600	17609.64	4.05	0	8265	18280	17940	17590	17250	16900	18110	17420	499	5250	500	13370	10	1	99700000	17627	12.17	1.09	12	0.05	1453.00	16285.00	21100	20240618	-16.21	16070	20231006	10.02	21100	-16.21	20240618	16920	4.49	20240805	21100	-16.21	20240618	16070	10.02	20231006	0.27	N	026960	500	498 억		4041545	N	N	126	N	00	N
125	20240808	130338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17700	100	2	0.57	831257090	47214	57.36	17500	17800	17450	22850	12320	17600	17606.16	4.05	0	8871	18280	17940	17590	17250	16900	18110	17420	499	5250	500	13370	10	1	99700000	17647	12.18	1.09	12	0.05	1453.00	16285.00	21100	20240618	-16.11	16070	20231006	10.14	21100	-16.11	20240618	16920	4.61	20240805	21100	-16.11	20240618	16070	10.14	20231006	0.27	N	026960	500	498 억		4041545	N	N	126	N	00	N
126	20240808	120340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17700	100	2	0.57	752204850	42751	51.94	17500	17800	17450	22850	12320	17600	17595.02	4.05	0	7265	18280	17940	17590	17250	16900	18110	17420	499	5250	500	13370	10	1	99700000	17647	12.18	1.09	12	0.04	1453.00	16285.00	21100	20240618	-16.11	16070	20231006	10.14	21100	-16.11	20240618	16920	4.61	20240805	21100	-16.11	20240618	16070	10.14	20231006	0.27	N	026960	500	498 억		4041545	N	N	126	N	00	N
127	20240808	110337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17650	50	2	0.28	695862020	39566	48.07	17500	17800	17450	22850	12320	17600	17587.37	4.05	0	6846	18280	17940	17590	17250	16900	18110	17420	499	5250	500	13370	10	1	99700000	17597	12.15	1.08	12	0.04	1453.00	16285.00	21100	20240618	-16.35	16070	20231006	9.83	21100	-16.35	20240618	16920	4.31	20240805	21100	-16.35	20240618	16070	9.83	20231006	0.27	N	026960	500	498 억		4041545	N	N	126	N	00	N
128	20240808	100336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17600	0	3	0.00	355624630	20276	24.63	17500	17630	17450	22850	12320	17600	17539.19	4.05	0	1040	18280	17940	17590	17250	16900	18110	17420	499	5250	500	13370	10	1	99700000	17547	12.11	1.08	12	0.02	1453.00	16285.00	21100	20240618	-16.59	16070	20231006	9.52	21100	-16.59	20240618	16920	4.02	20240805	21100	-16.59	20240618	16070	9.52	20231006	0.27	N	026960	500	498 억		4041545	N	N	126	N	00	N
129	20240808	090333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17480	-120	5	-0.68	28450600	1626	1.98	17500	17590	17470	22850	12320	17600	17497.29	4.05	0	-609	18280	17940	17590	17250	16900	18110	17420	499	5250	500	13370	10	1	99700000	17428	12.03	1.07	12	0.00	1453.00	16285.00	21100	20240618	-17.16	16070	20231006	8.77	21100	-17.16	20240618	16920	3.31	20240805	21100	-17.16	20240618	16070	8.77	20231006	0.27	N	026960	500	498 억		4041545	N	N	126	N	00	N
130	20240807	160329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17600	150	2	0.86	1449335280	82236	56.18	17260	17930	17240	22650	12220	17450	17624.13	4.04	0	7540	18370	17910	17470	17010	16570	17690	16790	499	5200	500	13260	10	1	99700000	17547	12.11	1.08	12	0.08	1453.00	16285.00	21100	20240618	-16.59	16070	20231006	9.52	21100	-16.59	20240618	16920	4.02	20240805	21100	-16.59	20240618	16070	9.52	20231006	0.28	N	026960	500	498 억		4023022	N	N	126	N	00	N
131	20240807	150333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17600	150	2	0.86	1260608400	71536	48.87	17260	17930	17240	22650	12220	17450	17622.01	4.04	0	8390	18370	17910	17470	17010	16570	17690	16790	499	5200	500	13260	10	1	99700000	17547	12.11	1.08	12	0.07	1453.00	16285.00	21100	20240618	-16.59	16070	20231006	9.52	21100	-16.59	20240618	16920	4.02	20240805	21100	-16.59	20240618	16070	9.52	20231006	0.28	N	026960	500	498 억		4023022	N	N	11	N	00	N
132	20240807	140336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17730	280	2	1.60	1104088890	62684	42.82	17260	17930	17240	22650	12220	17450	17613.57	4.04	0	8341	18370	17910	17470	17010	16570	17690	16790	499	5200	500	13260	10	1	99700000	17677	12.20	1.09	12	0.06	1453.00	16285.00	21100	20240618	-15.97	16070	20231006	10.33	21100	-15.97	20240618	16920	4.79	20240805	21100	-15.97	20240618	16070	10.33	20231006	0.28	N	026960	500	498 억		4023022	N	N	11	N	00	N
133	20240807	130335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17800	350	2	2.01	1031003500	58564	40.01	17260	17930	17240	22650	12220	17450	17604.73	4.04	0	9129	18370	17910	17470	17010	16570	17690	16790	499	5200	500	13260	10	1	99700000	17747	12.25	1.09	12	0.06	1453.00	16285.00	21100	20240618	-15.64	16070	20231006	10.77	21100	-15.64	20240618	16920	5.20	20240805	21100	-15.64	20240618	16070	10.77	20231006	0.28	N	026960	500	498 억		4023022	N	N	11	N	00	N
134	20240807	120337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17750	300	2	1.72	966406670	54927	37.52	17260	17930	17240	22650	12220	17450	17594.38	4.04	0	9815	18370	17910	17470	17010	16570	17690	16790	499	5200	500	13260	10	1	99700000	17697	12.22	1.09	12	0.06	1453.00	16285.00	21100	20240618	-15.88	16070	20231006	10.45	21100	-15.88	20240618	16920	4.91	20240805	21100	-15.88	20240618	16070	10.45	20231006	0.28	N	026960	500	498 억		4023022	N	N	11	N	00	N
135	20240807	110336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17830	380	2	2.18	887590680	50489	34.49	17260	17930	17240	22650	12220	17450	17579.88	4.04	0	9976	18370	17910	17470	17010	16570	17690	16790	499	5200	500	13260	10	1	99700000	17777	12.27	1.09	12	0.05	1453.00	16285.00	21100	20240618	-15.50	16070	20231006	10.95	21100	-15.50	20240618	16920	5.38	20240805	21100	-15.50	20240618	16070	10.95	20231006	0.28	N	026960	500	498 억		4023022	N	N	11	N	00	N
136	20240807	100331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17540	90	2	0.52	436838490	25045	17.11	17260	17540	17240	22650	12220	17450	17442.14	4.04	0	5839	18370	17910	17470	17010	16570	17690	16790	499	5200	500	13260	10	1	99700000	17487	12.07	1.08	12	0.03	1453.00	16285.00	21100	20240618	-16.87	16070	20231006	9.15	21100	-16.87	20240618	16920	3.66	20240805	21100	-16.87	20240618	16070	9.15	20231006	0.28	N	026960	500	498 억		4023022	N	N	11	N	00	N
137	20240807	090331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	-130	5	-0.74	78434760	4541	3.10	17260	17450	17240	22650	12220	17450	17272.57	4.04	0	-2644	18370	17910	17470	17010	16570	17690	16790	499	5200	500	13260	10	1	99700000	17268	11.92	1.06	12	0.00	1453.00	16285.00	21100	20240618	-17.91	16070	20231006	7.78	21100	-17.91	20240618	16920	2.36	20240805	21100	-17.91	20240618	16070	7.78	20231006	0.28	N	026960	500	498 억		4023022	N	N	11	N	00	N
138	20240806	160330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17450	-80	5	-0.46	2567172620	146106	78.57	17730	17930	17030	22750	12280	17530	17571.01	4.03	0	535	18963	18246	17583	16866	16203	17915	16535	499	5220	500	13320	10	1	99700000	17398	12.01	1.07	12	0.15	1453.00	16285.00	21100	20240618	-17.30	16070	20231006	8.59	21100	-17.30	20240618	16920	3.13	20240805	21100	-17.30	20240618	16070	8.59	20231006	0.27	N	026960	500	498 억		4014347	N	N	11	N	00	N
139	20240806	150334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17540	10	2	0.06	2342146740	133226	71.65	17730	17930	17030	22750	12280	17530	17580.25	4.03	0	2374	18963	18246	17583	16866	16203	17915	16535	499	5220	500	13320	10	1	99700000	17487	12.07	1.08	12	0.13	1453.00	16285.00	21100	20240618	-16.87	16070	20231006	9.15	21100	-16.87	20240618	16920	3.66	20240805	21100	-16.87	20240618	16070	9.15	20231006	0.27	N	026960	500	498 억		4014347	N	N	552	N	00	N
140	20240806	140331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17430	-100	5	-0.57	1974392570	112156	60.31	17730	17930	17030	22750	12280	17530	17603.99	4.03	0	-5252	18963	18246	17583	16866	16203	17915	16535	499	5220	500	13320	10	1	99700000	17378	12.00	1.07	12	0.11	1453.00	16285.00	21100	20240618	-17.39	16070	20231006	8.46	21100	-17.39	20240618	16920	3.01	20240805	21100	-17.39	20240618	16070	8.46	20231006	0.27	N	026960	500	498 억		4014347	N	N	552	N	00	N
141	20240806	130332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17570	40	2	0.23	1734533770	98449	52.94	17730	17930	17030	22750	12280	17530	17618.60	4.03	0	2009	18963	18246	17583	16866	16203	17915	16535	499	5220	500	13320	10	1	99700000	17517	12.09	1.08	12	0.10	1453.00	16285.00	21100	20240618	-16.73	16070	20231006	9.33	21100	-16.73	20240618	16920	3.84	20240805	21100	-16.73	20240618	16070	9.33	20231006	0.27	N	026960	500	498 억		4014347	N	N	552	N	00	N
142	20240806	120333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17430	-100	5	-0.57	1582834650	89793	48.29	17730	17930	17030	22750	12280	17530	17627.60	4.03	0	-1545	18963	18246	17583	16866	16203	17915	16535	499	5220	500	13320	10	1	99700000	17378	12.00	1.07	12	0.09	1453.00	16285.00	21100	20240618	-17.39	16070	20231006	8.46	21100	-17.39	20240618	16920	3.01	20240805	21100	-17.39	20240618	16070	8.46	20231006	0.27	N	026960	500	498 억		4014347	N	N	552	N	00	N
143	20240806	110331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17560	30	2	0.17	1087085490	61294	32.96	17730	17930	17340	22750	12280	17530	17735.59	4.03	0	-1365	18963	18246	17583	16866	16203	17915	16535	499	5220	500	13320	10	1	99700000	17507	12.09	1.08	12	0.06	1453.00	16285.00	21100	20240618	-16.78	16070	20231006	9.27	21100	-16.78	20240618	16920	3.78	20240805	21100	-16.78	20240618	16070	9.27	20231006	0.27	N	026960	500	498 억		4014347	N	N	552	N	00	N
144	20240806	100330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17900	370	2	2.11	658181680	36969	19.88	17730	17930	17530	22750	12280	17530	17803.61	4.03	0	5259	18963	18246	17583	16866	16203	17915	16535	499	5220	500	13320	10	1	99700000	17846	12.32	1.10	12	0.04	1453.00	16285.00	21100	20240618	-15.17	16070	20231006	11.39	21100	-15.17	20240618	16920	5.79	20240805	21100	-15.17	20240618	16070	11.39	20231006	0.27	N	026960	500	498 억		4014347	N	N	552	N	00	N
145	20240806	090329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17930	400	2	2.28	104042650	5866	3.15	17730	17930	17680	22750	12280	17530	17736.56	4.03	0	1998	18963	18246	17583	16866	16203	17915	16535	499	5220	500	13320	10	1	99700000	17876	12.34	1.10	12	0.01	1453.00	16285.00	21100	20240618	-15.02	16070	20231006	11.57	21100	-15.02	20240618	16920	5.97	20240805	21100	-15.02	20240618	16070	11.57	20231006	0.27	N	026960	500	498 억		4014347	N	N	552	N	00	N
146	20240805	160326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17530	-750	5	-4.10	3219685260	184700	228.52	18280	18300	16920	23750	12800	18280	17431.44	4.02	0	-4747	18880	18580	18400	18100	17920	18490	18010	499	5470	500	13890	10	1	99700000	17477	12.06	1.08	12	0.19	1453.00	16285.00	21100	20240618	-16.92	16070	20231006	9.09	21100	-16.92	20240618	16920	3.61	20240805	21100	-16.92	20240618	16070	9.09	20231006	0.27	N	026960	500	498 억		4008384	N	N	550	N	00	N
147	20240805	150329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17140	-1140	5	-6.24	2784265220	159414	197.23	18280	18300	16920	23750	12800	18280	17465.62	4.02	0	-8728	18880	18580	18400	18100	17920	18490	18010	499	5470	500	13890	10	1	99700000	17089	11.80	1.05	12	0.16	1453.00	16285.00	21100	20240618	-18.77	16070	20231006	6.66	21100	-18.77	20240618	16920	1.30	20240805	21100	-18.77	20240618	16070	6.66	20231006	0.27	N	026960	500	498 억		4008384	N	N	8	N	00	N
148	20240805	140331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17170	-1110	5	-6.07	2207522830	125702	155.52	18280	18300	17170	23750	12800	18280	17561.55	4.02	0	-7542	18880	18580	18400	18100	17920	18490	18010	499	5470	500	13890	10	1	99700000	17118	11.82	1.05	12	0.13	1453.00	16285.00	21100	20240618	-18.63	16070	20231006	6.85	21100	-18.63	20240618	17040	0.76	20240118	21100	-18.63	20240618	16070	6.85	20231006	0.27	N	026960	500	498 억		4008384	N	N	8	N	00	N
149	20240805	130328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17300	-980	5	-5.36	1669101140	94507	116.93	18280	18300	17280	23750	12800	18280	17661.13	4.02	0	-11905	18880	18580	18400	18100	17920	18490	18010	499	5470	500	13890	10	1	99700000	17248	11.91	1.06	12	0.09	1453.00	16285.00	21100	20240618	-18.01	16070	20231006	7.65	21100	-18.01	20240618	17040	1.53	20240118	21100	-18.01	20240618	16070	7.65	20231006	0.27	N	026960	500	498 억		4008384	N	N	8	N	00	N
150	20240805	120328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17530	-750	5	-4.10	1264495180	71293	88.21	18280	18300	17450	23750	12800	18280	17736.59	4.02	0	-8706	18880	18580	18400	18100	17920	18490	18010	499	5470	500	13890	10	1	99700000	17477	12.06	1.08	12	0.07	1453.00	16285.00	21100	20240618	-16.92	16070	20231006	9.09	21100	-16.92	20240618	17040	2.88	20240118	21100	-16.92	20240618	16070	9.09	20231006	0.27	N	026960	500	498 억		4008384	N	N	8	N	00	N
151	20240805	110333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17640	-640	5	-3.50	1022101090	57505	71.15	18280	18300	17450	23750	12800	18280	17774.12	4.02	0	-8779	18880	18580	18400	18100	17920	18490	18010	499	5470	500	13890	10	1	99700000	17587	12.14	1.08	12	0.06	1453.00	16285.00	21100	20240618	-16.40	16070	20231006	9.77	21100	-16.40	20240618	17040	3.52	20240118	21100	-16.40	20240618	16070	9.77	20231006	0.27	N	026960	500	498 억		4008384	N	N	8	N	00	N
152	20240805	100328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17750	-530	5	-2.90	623844080	34925	43.21	18280	18300	17700	23750	12800	18280	17862.38	4.02	0	-3810	18880	18580	18400	18100	17920	18490	18010	499	5470	500	13890	10	1	99700000	17697	12.22	1.09	12	0.04	1453.00	16285.00	21100	20240618	-15.88	16070	20231006	10.45	21100	-15.88	20240618	17040	4.17	20240118	21100	-15.88	20240618	16070	10.45	20231006	0.27	N	026960	500	498 억		4008384	N	N	8	N	00	N
153	20240805	090326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18120	-160	5	-0.88	63460140	3498	4.33	18280	18300	18000	23750	12800	18280	18141.80	4.02	0	-592	18880	18580	18400	18100	17920	18490	18010	499	5470	500	13890	10	1	99700000	18066	12.47	1.11	12	0.00	1453.00	16285.00	21100	20240618	-14.12	16070	20231006	12.76	21100	-14.12	20240618	17040	6.34	20240118	21100	-14.12	20240618	16070	12.76	20231006	0.27	N	026960	500	498 억		4008384	N	N	8	N	00	N
154	20240802	160323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18280	-420	5	-2.25	1469870200	80032	81.16	18620	18700	18220	24300	13090	18700	18366.28	4.04	3760	-17015	19166	18932	18696	18462	18226	19050	18580	499	5600	500	14210	10	1	99700000	18225	12.58	1.12	12	0.08	1453.00	16285.00	21100	20240618	-13.36	16070	20231006	13.75	21100	-13.36	20240618	17040	7.28	20240118	21100	-13.36	20240618	16070	13.75	20231006	0.27	N	026960	500	498 억		4024847	N	N	8	N	00	N
155	20240802	150321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18260	-440	5	-2.35	1374800440	74829	75.88	18620	18700	18220	24300	13090	18700	18372.56	4.04	3760	-17878	19166	18932	18696	18462	18226	19050	18580	499	5600	500	14210	10	1	99700000	18205	12.57	1.12	12	0.08	1453.00	16285.00	21100	20240618	-13.46	16070	20231006	13.63	21100	-13.46	20240618	17040	7.16	20240118	21100	-13.46	20240618	16070	13.63	20231006	0.27	N	026960	500	498 억		4024847	N	N	39	N	00	N
156	20240802	140325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18290	-410	5	-2.19	1167040350	63449	64.34	18620	18700	18250	24300	13090	18700	18393.36	4.04	3760	-14931	19166	18932	18696	18462	18226	19050	18580	499	5600	500	14210	10	1	99700000	18235	12.59	1.12	12	0.06	1453.00	16285.00	21100	20240618	-13.32	16070	20231006	13.81	21100	-13.32	20240618	17040	7.34	20240118	21100	-13.32	20240618	16070	13.81	20231006	0.27	N	026960	500	498 억		4024847	N	N	39	N	00	N
157	20240802	130325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18330	-370	5	-1.98	944788440	51291	52.01	18620	18700	18270	24300	13090	18700	18420.16	4.04	3760	-11433	19166	18932	18696	18462	18226	19050	18580	499	5600	500	14210	10	1	99700000	18275	12.62	1.13	12	0.05	1453.00	16285.00	21100	20240618	-13.13	16070	20231006	14.06	21100	-13.13	20240618	17040	7.57	20240118	21100	-13.13	20240618	16070	14.06	20231006	0.27	N	026960	500	498 억		4024847	N	N	39	N	00	N
158	20240802	120325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18350	-350	5	-1.87	766724420	41570	42.16	18620	18700	18310	24300	13090	18700	18444.18	4.04	3760	-10832	19166	18932	18696	18462	18226	19050	18580	499	5600	500	14210	10	1	99700000	18295	12.63	1.13	12	0.04	1453.00	16285.00	21100	20240618	-13.03	16070	20231006	14.19	21100	-13.03	20240618	17040	7.69	20240118	21100	-13.03	20240618	16070	14.19	20231006	0.27	N	026960	500	498 억		4024847	N	N	39	N	00	N
159	20240802	110325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18410	-290	5	-1.55	507220430	27443	27.83	18620	18700	18410	24300	13090	18700	18482.69	4.04	3760	-7060	19166	18932	18696	18462	18226	19050	18580	499	5600	500	14210	10	1	99700000	18355	12.67	1.13	12	0.03	1453.00	16285.00	21100	20240618	-12.75	16070	20231006	14.56	21100	-12.75	20240618	17040	8.04	20240118	21100	-12.75	20240618	16070	14.56	20231006	0.27	N	026960	500	498 억		4024847	N	N	39	N	00	N
160	20240802	100322	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18450	-250	5	-1.34	328843760	17768	18.02	18620	18700	18440	24300	13090	18700	18507.64	4.04	3760	-3668	19166	18932	18696	18462	18226	19050	18580	499	5600	500	14210	10	1	99700000	18395	12.70	1.13	12	0.02	1453.00	16285.00	21100	20240618	-12.56	16070	20231006	14.81	21100	-12.56	20240618	17040	8.27	20240118	21100	-12.56	20240618	16070	14.81	20231006	0.27	N	026960	500	498 억		4024847	N	N	39	N	00	N
161	20240802	090327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18670	-30	5	-0.16	14754180	791	0.80	18620	18700	18600	24300	13090	18700	18652.57	4.04	3760	370	19166	18932	18696	18462	18226	19050	18580	499	5600	500	14210	10	1	99700000	18614	12.85	1.15	12	0.00	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	0.27	N	026960	500	498 억		4024847	N	N	39	N	00	N
162	20240801	160322	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18700	70	2	0.38	1848529270	98609	156.84	18460	18930	18460	24200	13050	18630	18746.05	4.02	0	12180	18743	18686	18573	18516	18403	18715	18545	499	5570	500	14150	10	1	99700000	18644	12.87	1.15	12	0.10	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	0.28	N	026960	500	498 억		4005862	N	N	39	N	00	N
163	20240801	150328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18680	50	2	0.27	1666995640	88906	141.40	18460	18930	18460	24200	13050	18630	18750.09	4.02	0	12721	18743	18686	18573	18516	18403	18715	18545	499	5570	500	14150	10	1	99700000	18624	12.86	1.15	12	0.09	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	0.28	N	026960	500	498 억		4005862	N	N	7	N	00	N
164	20240801	140328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18680	50	2	0.27	1317890670	70240	111.72	18460	18930	18460	24200	13050	18630	18762.68	4.02	0	9852	18743	18686	18573	18516	18403	18715	18545	499	5570	500	14150	10	1	99700000	18624	12.86	1.15	12	0.07	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	0.28	N	026960	500	498 억		4005862	N	N	7	N	00	N
165	20240801	130323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18820	190	2	1.02	1050335880	55976	89.03	18460	18930	18460	24200	13050	18630	18764.04	4.02	0	10539	18743	18686	18573	18516	18403	18715	18545	499	5570	500	14150	10	1	99700000	18764	12.95	1.16	12	0.06	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	0.28	N	026960	500	498 억		4005862	N	N	7	N	00	N
166	20240801	120324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18920	290	2	1.56	999839450	53300	84.77	18460	18930	18460	24200	13050	18630	18758.71	4.02	0	10155	18743	18686	18573	18516	18403	18715	18545	499	5570	500	14150	10	1	99700000	18863	13.02	1.16	12	0.05	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	0.28	N	026960	500	498 억		4005862	N	N	7	N	00	N
167	20240801	110326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18740	110	2	0.59	807508690	43102	68.55	18460	18870	18460	24200	13050	18630	18734.83	4.02	0	9422	18743	18686	18573	18516	18403	18715	18545	499	5570	500	14150	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	0.28	N	026960	500	498 억		4005862	N	N	7	N	00	N
168	20240801	100325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18680	50	2	0.27	356044760	19042	30.29	18460	18800	18460	24200	13050	18630	18697.87	4.02	0	-1687	18743	18686	18573	18516	18403	18715	18545	499	5570	500	14150	10	1	99700000	18624	12.86	1.15	12	0.02	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	0.28	N	026960	500	498 억		4005862	N	N	7	N	00	N
169	20240801	090319	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18550	-80	5	-0.43	22952430	1243	1.98	18460	18630	18460	24200	13050	18630	18465.35	4.02	0	-1115	18743	18686	18573	18516	18403	18715	18545	499	5570	500	14150	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		4005862	N	N	7	N	00	N