KissMeData/047050/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	160522	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53000	2400	2	4.74	79484882200	1513126	197.46	52600	53800	51200	65700	35500	50600	52529.96	6.57	0	-53108	53600	52100	51300	49800	49000	51700	49400	8796	15100	5000	37440	100	1	175922788	93239	13.82	1.52	12	0.86	3834.00	34859.00	96700	20230726	-45.19	41550	20240419	27.56	72800	-27.20	20240614	41550	27.56	20240419	94400	-43.86	20230731	41550	27.56	20240419	1.15	N	047050	5000	8796 억		11565595	N	N	1985	N	00	N
3	20240731	150524	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52800	2200	2	4.35	75521210400	1438339	187.70	52600	53800	51200	65700	35500	50600	52505.96	6.57	0	-80479	53600	52100	51300	49800	49000	51700	49400	8796	15100	5000	37440	100	1	175922788	92887	13.77	1.51	12	0.82	3834.00	34859.00	96700	20230726	-45.40	41550	20240419	27.08	72800	-27.47	20240614	41550	27.08	20240419	94400	-44.07	20230731	41550	27.08	20240419	1.15	N	047050	5000	8796 억		11565595	N	N	2275	N	00	N
4	20240731	140527	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53400	2800	2	5.53	62063936200	1185368	154.68	52600	53600	51200	65700	35500	50600	52358.49	6.57	0	-46487	53600	52100	51300	49800	49000	51700	49400	8796	15100	5000	37440	100	1	175922788	93943	13.93	1.53	12	0.67	3834.00	34859.00	96700	20230726	-44.78	41550	20240419	28.52	72800	-26.65	20240614	41550	28.52	20240419	94400	-43.43	20230731	41550	28.52	20240419	1.15	N	047050	5000	8796 억		11565595	N	N	2275	N	00	N
5	20240731	130525	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52200	1600	2	3.16	49265560500	943248	123.09	52600	53300	51200	65700	35500	50600	52229.84	6.57	0	-92017	53600	52100	51300	49800	49000	51700	49400	8796	15100	5000	37440	100	1	175922788	91832	13.62	1.50	12	0.54	3834.00	34859.00	96700	20230726	-46.02	41550	20240419	25.63	72800	-28.30	20240614	41550	25.63	20240419	94400	-44.70	20230731	41550	25.63	20240419	1.15	N	047050	5000	8796 억		11565595	N	N	2275	N	00	N
6	20240731	120527	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52200	1600	2	3.16	43362500000	830494	108.38	52600	53300	51200	65700	35500	50600	52213.06	6.57	0	-85722	53600	52100	51300	49800	49000	51700	49400	8796	15100	5000	37440	100	1	175922788	91832	13.62	1.50	12	0.47	3834.00	34859.00	96700	20230726	-46.02	41550	20240419	25.63	72800	-28.30	20240614	41550	25.63	20240419	94400	-44.70	20230731	41550	25.63	20240419	1.15	N	047050	5000	8796 억		11565595	N	N	2275	N	00	N
7	20240731	110526	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51800	1200	2	2.37	39624761800	758869	99.03	52600	53300	51200	65700	35500	50600	52215.72	6.57	0	-78118	53600	52100	51300	49800	49000	51700	49400	8796	15100	5000	37440	100	1	175922788	91128	13.51	1.49	12	0.43	3834.00	34859.00	96700	20230726	-46.43	41550	20240419	24.67	72800	-28.85	20240614	41550	24.67	20240419	94400	-45.13	20230731	41550	24.67	20240419	1.15	N	047050	5000	8796 억		11565595	N	N	2275	N	00	N
8	20240731	100525	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52200	1600	2	3.16	31829651200	609454	79.53	52600	53300	51200	65700	35500	50600	52226.72	6.57	0	-81478	53600	52100	51300	49800	49000	51700	49400	8796	15100	5000	37440	100	1	175922788	91832	13.62	1.50	12	0.35	3834.00	34859.00	96700	20230726	-46.02	41550	20240419	25.63	72800	-28.30	20240614	41550	25.63	20240419	94400	-44.70	20230731	41550	25.63	20240419	1.15	N	047050	5000	8796 억		11565595	N	N	2275	N	00	N
9	20240731	090520	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52200	1600	2	3.16	15005331000	285064	37.20	52600	53300	52100	65700	35500	50600	52639.04	6.57	0	-62383	53600	52100	51300	49800	49000	51700	49400	8796	15100	5000	37440	100	1	175922788	91832	13.62	1.50	12	0.16	3834.00	34859.00	96700	20230726	-46.02	41550	20240419	25.63	72800	-28.30	20240614	41550	25.63	20240419	94400	-44.70	20230731	41550	25.63	20240419	1.15	N	047050	5000	8796 억		11565595	N	N	2275	N	00	N
10	20240730	160511	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50600	-1400	5	-2.69	34046848600	660660	33.67	52800	52800	50500	67600	36400	52000	51537.50	6.56	0	4577	55533	53766	52633	50866	49733	53200	50300	8796	15600	5000	38480	100	1	175922788	89017	13.20	1.45	12	0.38	3834.00	34859.00	96700	20230726	-47.67	41550	20240419	21.78	72800	-30.49	20240614	41550	21.78	20240419	94400	-46.40	20230731	41550	21.78	20240419	1.16	N	047050	5000	8796 억		11549213	N	N	2275	N	00	N
11	20240730	150520	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50700	-1300	5	-2.50	32101386700	622240	31.72	52800	52800	50500	67600	36400	52000	51590.03	6.56	0	-9327	55533	53766	52633	50866	49733	53200	50300	8796	15600	5000	38480	100	1	175922788	89193	13.22	1.45	12	0.35	3834.00	34859.00	96700	20230726	-47.57	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	94400	-46.29	20230731	41550	22.02	20240419	1.16	N	047050	5000	8796 억		11549213	N	N	72	N	00	N
12	20240730	140513	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51200	-800	5	-1.54	27810969800	537722	27.41	52800	52800	50800	67600	36400	52000	51719.97	6.56	0	-27419	55533	53766	52633	50866	49733	53200	50300	8796	15600	5000	38480	100	1	175922788	90072	13.35	1.47	12	0.31	3834.00	34859.00	96700	20230726	-47.05	41550	20240419	23.23	72800	-29.67	20240614	41550	23.23	20240419	94400	-45.76	20230731	41550	23.23	20240419	1.16	N	047050	5000	8796 억		11549213	N	N	72	N	00	N
13	20240730	130518	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51200	-800	5	-1.54	25167348800	485951	24.77	52800	52800	51000	67600	36400	52000	51789.88	6.56	0	-19618	55533	53766	52633	50866	49733	53200	50300	8796	15600	5000	38480	100	1	175922788	90072	13.35	1.47	12	0.28	3834.00	34859.00	96700	20230726	-47.05	41550	20240419	23.23	72800	-29.67	20240614	41550	23.23	20240419	94400	-45.76	20230731	41550	23.23	20240419	1.16	N	047050	5000	8796 억		11549213	N	N	72	N	00	N
14	20240730	120514	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51400	-600	5	-1.15	21326495500	410940	20.95	52800	52800	51000	67600	36400	52000	51896.85	6.56	0	-42220	55533	53766	52633	50866	49733	53200	50300	8796	15600	5000	38480	100	1	175922788	90424	13.41	1.47	12	0.23	3834.00	34859.00	96700	20230726	-46.85	41550	20240419	23.71	72800	-29.40	20240614	41550	23.71	20240419	94400	-45.55	20230731	41550	23.71	20240419	1.16	N	047050	5000	8796 억		11549213	N	N	72	N	00	N
15	20240730	110519	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51700	-300	5	-0.58	17519545600	336926	17.17	52800	52800	51000	67600	36400	52000	51998.20	6.56	0	-48522	55533	53766	52633	50866	49733	53200	50300	8796	15600	5000	38480	100	1	175922788	90952	13.48	1.48	12	0.19	3834.00	34859.00	96700	20230726	-46.54	41550	20240419	24.43	72800	-28.98	20240614	41550	24.43	20240419	94400	-45.23	20230731	41550	24.43	20240419	1.16	N	047050	5000	8796 억		11549213	N	N	72	N	00	N
16	20240730	100519	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52100	100	2	0.19	13695967100	263314	13.42	52800	52800	51000	67600	36400	52000	52013.82	6.56	0	-47296	55533	53766	52633	50866	49733	53200	50300	8796	15600	5000	38480	100	1	175922788	91656	13.59	1.49	12	0.15	3834.00	34859.00	96700	20230726	-46.12	41550	20240419	25.39	72800	-28.43	20240614	41550	25.39	20240419	94400	-44.81	20230731	41550	25.39	20240419	1.16	N	047050	5000	8796 억		11549213	N	N	72	N	00	N
17	20240730	090521	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51800	-200	5	-0.38	2718850600	52100	2.66	52800	52800	51500	67600	36400	52000	52185.30	6.56	0	-20292	55533	53766	52633	50866	49733	53200	50300	8796	15600	5000	38480	100	1	175922788	91128	13.51	1.49	12	0.03	3834.00	34859.00	96700	20230726	-46.43	41550	20240419	24.67	72800	-28.85	20240614	41550	24.67	20240419	94400	-45.13	20230731	41550	24.67	20240419	1.16	N	047050	5000	8796 억		11549213	N	N	72	N	00	N
18	20240729	160513	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52000	2000	2	4.00	103207581400	1948723	315.48	52500	54400	51500	65000	35000	50000	52964.44	6.60	0	-65593	51966	50982	50316	49332	48666	50650	49000	8796	15000	5000	37000	100	1	175922788	91480	13.56	1.49	12	1.11	3834.00	34859.00	96700	20230726	-46.23	41550	20240419	25.15	72800	-28.57	20240614	41550	25.15	20240419	94400	-44.92	20230731	41550	25.15	20240419	1.18	N	047050	5000	8796 억		11609423	N	N	72	N	00	N
19	20240729	150517	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52200	2200	2	4.40	99791254100	1883096	304.86	52500	54400	51500	65000	35000	50000	52993.69	6.60	0	-74166	51966	50982	50316	49332	48666	50650	49000	8796	15000	5000	37000	100	1	175922788	91832	13.62	1.50	12	1.07	3834.00	34859.00	96700	20230726	-46.02	41550	20240419	25.63	72800	-28.30	20240614	41550	25.63	20240419	94400	-44.70	20230731	41550	25.63	20240419	1.18	N	047050	5000	8796 억		11609423	N	N	208	N	00	N
20	20240729	140521	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52600	2600	2	5.20	95340003700	1798046	291.09	52500	54400	51500	65000	35000	50000	53024.76	6.60	0	-70341	51966	50982	50316	49332	48666	50650	49000	8796	15000	5000	37000	100	1	175922788	92535	13.72	1.51	12	1.02	3834.00	34859.00	96700	20230726	-45.60	41550	20240419	26.59	72800	-27.75	20240614	41550	26.59	20240419	94400	-44.28	20230731	41550	26.59	20240419	1.18	N	047050	5000	8796 억		11609423	N	N	208	N	00	N
21	20240729	130522	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52800	2800	2	5.60	89911958700	1695387	274.47	52500	54400	51500	65000	35000	50000	53033.86	6.60	0	-71077	51966	50982	50316	49332	48666	50650	49000	8796	15000	5000	37000	100	1	175922788	92887	13.77	1.51	12	0.96	3834.00	34859.00	96700	20230726	-45.40	41550	20240419	27.08	72800	-27.47	20240614	41550	27.08	20240419	94400	-44.07	20230731	41550	27.08	20240419	1.18	N	047050	5000	8796 억		11609423	N	N	208	N	00	N
22	20240729	120516	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52100	2100	2	4.20	82568160100	1556228	251.94	52500	54400	51500	65000	35000	50000	53057.22	6.60	0	-84857	51966	50982	50316	49332	48666	50650	49000	8796	15000	5000	37000	100	1	175922788	91656	13.59	1.49	12	0.88	3834.00	34859.00	96700	20230726	-46.12	41550	20240419	25.39	72800	-28.43	20240614	41550	25.39	20240419	94400	-44.81	20230731	41550	25.39	20240419	1.18	N	047050	5000	8796 억		11609423	N	N	208	N	00	N
23	20240729	110516	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52900	2900	2	5.80	74053709900	1393059	225.53	52500	54400	51500	65000	35000	50000	53159.78	6.60	0	-26998	51966	50982	50316	49332	48666	50650	49000	8796	15000	5000	37000	100	1	175922788	93063	13.80	1.52	12	0.79	3834.00	34859.00	96700	20230726	-45.29	41550	20240419	27.32	72800	-27.34	20240614	41550	27.32	20240419	94400	-43.96	20230731	41550	27.32	20240419	1.18	N	047050	5000	8796 억		11609423	N	N	208	N	00	N
24	20240729	100514	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53200	3200	2	6.40	56535529500	1063148	172.12	52500	54400	51500	65000	35000	50000	53178.43	6.60	0	-36853	51966	50982	50316	49332	48666	50650	49000	8796	15000	5000	37000	100	1	175922788	93591	13.88	1.53	12	0.60	3834.00	34859.00	96700	20230726	-44.98	41550	20240419	28.04	72800	-26.92	20240614	41550	28.04	20240419	94400	-43.64	20230731	41550	28.04	20240419	1.18	N	047050	5000	8796 억		11609423	N	N	208	N	00	N
25	20240729	090512	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53400	3400	2	6.80	16473855900	311703	50.46	52500	53800	51500	65000	35000	50000	52854.03	6.60	0	-13101	51966	50982	50316	49332	48666	50650	49000	8796	15000	5000	37000	100	1	175922788	93943	13.93	1.53	12	0.18	3834.00	34859.00	96700	20230726	-44.78	41550	20240419	28.52	72800	-26.65	20240614	41550	28.52	20240419	94400	-43.43	20230731	41550	28.52	20240419	1.18	N	047050	5000	8796 억		11609423	N	N	208	N	00	N
26	20240726	160505	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50000	-600	5	-1.19	30646560350	607421	40.07	50800	51300	49650	65700	35500	50600	50456.93	6.56	0	71442	54033	52316	49883	48166	45733	53175	49025	8796	15100	5000	37440	100	1	175922788	87961	13.04	1.43	12	0.35	3834.00	34859.00	96700	20230726	-48.29	41550	20240419	20.34	72800	-31.32	20240614	41550	20.34	20240419	96700	-48.29	20230726	41550	20.34	20240419	1.20	N	047050	5000	8796 억		11535257	N	N	208	N	00	N
27	20240726	150510	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50100	-500	5	-0.99	27576236850	546136	36.02	50800	51300	49650	65700	35500	50600	50492.95	6.56	0	60937	54033	52316	49883	48166	45733	53175	49025	8796	15100	5000	37440	100	1	175922788	88137	13.07	1.44	12	0.31	3834.00	34859.00	96700	20230726	-48.19	41550	20240419	20.58	72800	-31.18	20240614	41550	20.58	20240419	96700	-48.19	20230726	41550	20.58	20240419	1.20	N	047050	5000	8796 억		11535257	N	N	490	N	00	N
28	20240726	140512	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50200	-400	5	-0.79	24778649250	490443	32.35	50800	51300	49650	65700	35500	50600	50522.68	6.56	0	56245	54033	52316	49883	48166	45733	53175	49025	8796	15100	5000	37440	100	1	175922788	88313	13.09	1.44	12	0.28	3834.00	34859.00	96700	20230726	-48.09	41550	20240419	20.82	72800	-31.04	20240614	41550	20.82	20240419	96700	-48.09	20230726	41550	20.82	20240419	1.20	N	047050	5000	8796 억		11535257	N	N	490	N	00	N
29	20240726	130511	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50500	-100	5	-0.20	21762075750	430351	28.39	50800	51300	49650	65700	35500	50600	50568.05	6.56	0	62728	54033	52316	49883	48166	45733	53175	49025	8796	15100	5000	37440	100	1	175922788	88841	13.17	1.45	12	0.24	3834.00	34859.00	96700	20230726	-47.78	41550	20240419	21.54	72800	-30.63	20240614	41550	21.54	20240419	96700	-47.78	20230726	41550	21.54	20240419	1.20	N	047050	5000	8796 억		11535257	N	N	490	N	00	N
30	20240726	120515	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50600	0	3	0.00	19937571350	394227	26.00	50800	51300	49650	65700	35500	50600	50573.70	6.56	0	57204	54033	52316	49883	48166	45733	53175	49025	8796	15100	5000	37440	100	1	175922788	89017	13.20	1.45	12	0.22	3834.00	34859.00	96700	20230726	-47.67	41550	20240419	21.78	72800	-30.49	20240614	41550	21.78	20240419	96700	-47.67	20230726	41550	21.78	20240419	1.20	N	047050	5000	8796 억		11535257	N	N	490	N	00	N
31	20240726	110513	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51000	400	2	0.79	17767244350	351294	23.17	50800	51300	49650	65700	35500	50600	50576.43	6.56	0	54716	54033	52316	49883	48166	45733	53175	49025	8796	15100	5000	37440	100	1	175922788	89721	13.30	1.46	12	0.20	3834.00	34859.00	96700	20230726	-47.26	41550	20240419	22.74	72800	-29.95	20240614	41550	22.74	20240419	96700	-47.26	20230726	41550	22.74	20240419	1.20	N	047050	5000	8796 억		11535257	N	N	490	N	00	N
32	20240726	100513	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50500	-100	5	-0.20	12328234650	244391	16.12	50800	51200	49650	65700	35500	50600	50443.42	6.56	0	26449	54033	52316	49883	48166	45733	53175	49025	8796	15100	5000	37440	100	1	175922788	88841	13.17	1.45	12	0.14	3834.00	34859.00	96700	20230726	-47.78	41550	20240419	21.54	72800	-30.63	20240614	41550	21.54	20240419	96700	-47.78	20230726	41550	21.54	20240419	1.20	N	047050	5000	8796 억		11535257	N	N	490	N	00	N
33	20240726	090509	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50600	0	3	0.00	2046095700	40331	2.66	50800	51100	50500	65700	35500	50600	50739.59	6.56	0	-6283	54033	52316	49883	48166	45733	53175	49025	8796	15100	5000	37440	100	1	175922788	89017	13.20	1.45	12	0.02	3834.00	34859.00	96700	20230726	-47.67	41550	20240419	21.78	72800	-30.49	20240614	41550	21.78	20240419	96700	-47.67	20230726	41550	21.78	20240419	1.20	N	047050	5000	8796 억		11535257	N	N	490	N	00	N
34	20240725	160509	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50600	1000	2	2.02	74123124250	1496465	110.52	48800	51600	47450	64400	34750	49600	49528.98	6.58	0	-22433	54100	51850	50650	48400	47200	51250	47800	8796	14800	5000	36700	100	1	175922788	89017	13.20	1.45	12	0.85	3834.00	34859.00	96700	20230726	-47.67	41550	20240419	21.78	72800	-30.49	20240614	41550	21.78	20240419	96700	-47.67	20230726	41550	21.78	20240419	1.25	N	047050	5000	8796 억		11578577	N	N	490	N	00	N
35	20240725	150517	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51000	1400	2	2.82	70286096250	1420870	104.94	48800	51600	47450	64400	34750	49600	49466.93	6.58	0	-33730	54100	51850	50650	48400	47200	51250	47800	8796	14800	5000	36700	100	1	175922788	89721	13.30	1.46	12	0.81	3834.00	34859.00	96700	20230726	-47.26	41550	20240419	22.74	72800	-29.95	20240614	41550	22.74	20240419	96700	-47.26	20230726	41550	22.74	20240419	1.25	N	047050	5000	8796 억		11578577	N	N	752	N	00	N
36	20240725	140515	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50200	600	2	1.21	53508508650	1092577	80.69	48800	50400	47450	64400	34750	49600	48974.52	6.58	0	-78508	54100	51850	50650	48400	47200	51250	47800	8796	14800	5000	36700	100	1	175922788	88313	13.09	1.44	12	0.62	3834.00	34859.00	96700	20230726	-48.09	41550	20240419	20.82	72800	-31.04	20240614	41550	20.82	20240419	96700	-48.09	20230726	41550	20.82	20240419	1.25	N	047050	5000	8796 억		11578577	N	N	752	N	00	N
37	20240725	130511	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49450	-150	5	-0.30	47522482950	972585	71.83	48800	50300	47450	64400	34750	49600	48861.95	6.58	0	-92493	54100	51850	50650	48400	47200	51250	47800	8796	14800	5000	36700	50	1	175922788	86994	12.90	1.42	12	0.55	3834.00	34859.00	96700	20230726	-48.86	41550	20240419	19.01	72800	-32.07	20240614	41550	19.01	20240419	96700	-48.86	20230726	41550	19.01	20240419	1.25	N	047050	5000	8796 억		11578577	N	N	752	N	00	N
38	20240725	120513	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49600	0	3	0.00	44864825250	918934	67.87	48800	50300	47450	64400	34750	49600	48822.59	6.58	0	-89095	54100	51850	50650	48400	47200	51250	47800	8796	14800	5000	36700	50	1	175922788	87258	12.94	1.42	12	0.52	3834.00	34859.00	96700	20230726	-48.71	41550	20240419	19.37	72800	-31.87	20240614	41550	19.37	20240419	96700	-48.71	20230726	41550	19.37	20240419	1.25	N	047050	5000	8796 억		11578577	N	N	752	N	00	N
39	20240725	110510	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49250	-350	5	-0.71	35006971550	721139	53.26	48800	49850	47450	64400	34750	49600	48543.83	6.58	0	-59187	54100	51850	50650	48400	47200	51250	47800	8796	14800	5000	36700	50	1	175922788	86642	12.85	1.41	12	0.41	3834.00	34859.00	96700	20230726	-49.07	41550	20240419	18.53	72800	-32.35	20240614	41550	18.53	20240419	96700	-49.07	20230726	41550	18.53	20240419	1.25	N	047050	5000	8796 억		11578577	N	N	752	N	00	N
40	20240725	100511	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	48100	-1500	5	-3.02	18642342850	387243	28.60	48800	49100	47450	64400	34750	49600	48140.77	6.58	0	-8962	54100	51850	50650	48400	47200	51250	47800	8796	14800	5000	36700	50	1	175922788	84619	12.55	1.38	12	0.22	3834.00	34859.00	96700	20230726	-50.26	41550	20240419	15.76	72800	-33.93	20240614	41550	15.76	20240419	96700	-50.26	20230726	41550	15.76	20240419	1.25	N	047050	5000	8796 억		11578577	N	N	752	N	00	N
41	20240725	090508	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	48350	-1250	5	-2.52	3923995250	80604	5.95	48800	49100	48200	64400	34750	49600	48681.08	6.58	0	9930	54100	51850	50650	48400	47200	51250	47800	8796	14800	5000	36700	50	1	175922788	85059	12.61	1.39	12	0.05	3834.00	34859.00	96700	20230726	-50.00	41550	20240419	16.37	72800	-33.59	20240614	41550	16.37	20240419	96700	-50.00	20230726	41550	16.37	20240419	1.25	N	047050	5000	8796 억		11578577	N	N	752	N	00	N
42	20240724	160505	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49600	-3100	5	-5.88	66559577500	1314827	183.17	51800	52900	49450	68500	36900	52700	50623.86	6.58	0	3310	54966	53832	52966	51832	50966	53400	51400	8796	15800	5000	38990	50	1	175922788	87258	12.94	1.42	12	0.75	3834.00	34859.00	96700	20230726	-48.71	41550	20240419	19.37	72800	-31.87	20240614	41550	19.37	20240419	96700	-48.71	20230726	41550	19.37	20240419	1.26	N	047050	5000	8796 억		11567274	N	N	752	N	00	N
43	20240724	150513	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49800	-2900	5	-5.50	61729870950	1217758	169.64	51800	52900	49450	68500	36900	52700	50690.88	6.58	0	-29598	54966	53832	52966	51832	50966	53400	51400	8796	15800	5000	38990	50	1	175922788	87610	12.99	1.43	12	0.69	3834.00	34859.00	96700	20230726	-48.50	41550	20240419	19.86	72800	-31.59	20240614	41550	19.86	20240419	96700	-48.50	20230726	41550	19.86	20240419	1.26	N	047050	5000	8796 억		11567274	N	N	413	N	00	N
44	20240724	140509	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49650	-3050	5	-5.79	53696155800	1056775	147.22	51800	52900	49450	68500	36900	52700	50810.76	6.58	0	-57625	54966	53832	52966	51832	50966	53400	51400	8796	15800	5000	38990	50	1	175922788	87346	12.95	1.42	12	0.60	3834.00	34859.00	96700	20230726	-48.66	41550	20240419	19.49	72800	-31.80	20240614	41550	19.49	20240419	96700	-48.66	20230726	41550	19.49	20240419	1.26	N	047050	5000	8796 억		11567274	N	N	413	N	00	N
45	20240724	130513	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50000	-2700	5	-5.12	42054589000	822575	114.59	51800	52900	49850	68500	36900	52700	51124.92	6.58	0	-36043	54966	53832	52966	51832	50966	53400	51400	8796	15800	5000	38990	100	1	175922788	87961	13.04	1.43	12	0.47	3834.00	34859.00	96700	20230726	-48.29	41550	20240419	20.34	72800	-31.32	20240614	41550	20.34	20240419	96700	-48.29	20230726	41550	20.34	20240419	1.26	N	047050	5000	8796 억		11567274	N	N	413	N	00	N
46	20240724	120515	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50700	-2000	5	-3.80	31241589400	607201	84.59	51800	52900	50300	68500	36900	52700	51451.14	6.58	0	-15583	54966	53832	52966	51832	50966	53400	51400	8796	15800	5000	38990	100	1	175922788	89193	13.22	1.45	12	0.35	3834.00	34859.00	96700	20230726	-47.57	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	96700	-47.57	20230726	41550	22.02	20240419	1.26	N	047050	5000	8796 억		11567274	N	N	413	N	00	N
47	20240724	110512	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50900	-1800	5	-3.42	25838474800	500550	69.73	51800	52900	50300	68500	36900	52700	51619.47	6.58	0	-26583	54966	53832	52966	51832	50966	53400	51400	8796	15800	5000	38990	100	1	175922788	89545	13.28	1.46	12	0.28	3834.00	34859.00	96700	20230726	-47.36	41550	20240419	22.50	72800	-30.08	20240614	41550	22.50	20240419	96700	-47.36	20230726	41550	22.50	20240419	1.26	N	047050	5000	8796 억		11567274	N	N	413	N	00	N
48	20240724	100512	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51800	-900	5	-1.71	10158512600	194199	27.05	51800	52900	51800	68500	36900	52700	52309.16	6.58	0	-22370	54966	53832	52966	51832	50966	53400	51400	8796	15800	5000	38990	100	1	175922788	91128	13.51	1.49	12	0.11	3834.00	34859.00	96700	20230726	-46.43	41550	20240419	24.67	72800	-28.85	20240614	41550	24.67	20240419	96700	-46.43	20230726	41550	24.67	20240419	1.26	N	047050	5000	8796 억		11567274	N	N	413	N	00	N
49	20240724	090510	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52400	-300	5	-0.57	1927674000	36992	5.15	51800	52500	51800	68500	36900	52700	52105.36	6.58	0	802	54966	53832	52966	51832	50966	53400	51400	8796	15800	5000	38990	100	1	175922788	92184	13.67	1.50	12	0.02	3834.00	34859.00	96700	20230726	-45.81	41550	20240419	26.11	72800	-28.02	20240614	41550	26.11	20240419	96700	-45.81	20230726	41550	26.11	20240419	1.26	N	047050	5000	8796 억		11567274	N	N	413	N	00	N
50	20240723	160502	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52700	-500	5	-0.94	36893060500	695785	82.61	53200	54100	52100	69100	37300	53200	53024.94	6.52	0	78624	57933	55566	54333	51966	50733	54950	51350	8796	15900	5000	39360	100	1	175922788	92711	13.75	1.51	12	0.40	3834.00	34859.00	96700	20230726	-45.50	41550	20240419	26.84	72800	-27.61	20240614	41550	26.84	20240419	96700	-45.50	20230726	41550	26.84	20240419	1.26	N	047050	5000	8796 억		11474423	N	N	413	N	00	N
51	20240723	150516	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53200	0	3	0.00	33208385000	626048	74.33	53200	54100	52100	69100	37300	53200	53044.46	6.52	0	72243	57933	55566	54333	51966	50733	54950	51350	8796	15900	5000	39360	100	1	175922788	93591	13.88	1.53	12	0.36	3834.00	34859.00	96700	20230726	-44.98	41550	20240419	28.04	72800	-26.92	20240614	41550	28.04	20240419	96700	-44.98	20230726	41550	28.04	20240419	1.26	N	047050	5000	8796 억		11474423	N	N	423	N	00	N
52	20240723	140506	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52900	-300	5	-0.56	27054950300	510318	60.59	53200	54100	52100	69100	37300	53200	53015.85	6.52	0	61337	57933	55566	54333	51966	50733	54950	51350	8796	15900	5000	39360	100	1	175922788	93063	13.80	1.52	12	0.29	3834.00	34859.00	96700	20230726	-45.29	41550	20240419	27.32	72800	-27.34	20240614	41550	27.32	20240419	96700	-45.29	20230726	41550	27.32	20240419	1.26	N	047050	5000	8796 억		11474423	N	N	423	N	00	N
53	20240723	130505	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53000	-200	5	-0.38	23664084800	446119	52.96	53200	54100	52100	69100	37300	53200	53044.32	6.52	0	59544	57933	55566	54333	51966	50733	54950	51350	8796	15900	5000	39360	100	1	175922788	93239	13.82	1.52	12	0.25	3834.00	34859.00	96700	20230726	-45.19	41550	20240419	27.56	72800	-27.20	20240614	41550	27.56	20240419	96700	-45.19	20230726	41550	27.56	20240419	1.26	N	047050	5000	8796 억		11474423	N	N	423	N	00	N
54	20240723	120508	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52400	-800	5	-1.50	18755072600	353600	41.98	53200	54100	52100	69100	37300	53200	53040.34	6.52	0	53622	57933	55566	54333	51966	50733	54950	51350	8796	15900	5000	39360	100	1	175922788	92184	13.67	1.50	12	0.20	3834.00	34859.00	96700	20230726	-45.81	41550	20240419	26.11	72800	-28.02	20240614	41550	26.11	20240419	96700	-45.81	20230726	41550	26.11	20240419	1.26	N	047050	5000	8796 억		11474423	N	N	423	N	00	N
55	20240723	110509	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52200	-1000	5	-1.88	16155899700	303991	36.09	53200	54100	52100	69100	37300	53200	53145.97	6.52	0	46173	57933	55566	54333	51966	50733	54950	51350	8796	15900	5000	39360	100	1	175922788	91832	13.62	1.50	12	0.17	3834.00	34859.00	96700	20230726	-46.02	41550	20240419	25.63	72800	-28.30	20240614	41550	25.63	20240419	96700	-46.02	20230726	41550	25.63	20240419	1.26	N	047050	5000	8796 억		11474423	N	N	423	N	00	N
56	20240723	100507	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52900	-300	5	-0.56	9704217400	181333	21.53	53200	54100	52900	69100	37300	53200	53516.09	6.52	0	11154	57933	55566	54333	51966	50733	54950	51350	8796	15900	5000	39360	100	1	175922788	93063	13.80	1.52	12	0.10	3834.00	34859.00	96700	20230726	-45.29	41550	20240419	27.32	72800	-27.34	20240614	41550	27.32	20240419	96700	-45.29	20230726	41550	27.32	20240419	1.26	N	047050	5000	8796 억		11474423	N	N	423	N	00	N
57	20240723	090509	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53800	600	2	1.13	3209388500	60072	7.13	53200	53900	53200	69100	37300	53200	53425.89	6.52	0	1992	57933	55566	54333	51966	50733	54950	51350	8796	15900	5000	39360	100	1	175922788	94646	14.03	1.54	12	0.03	3834.00	34859.00	96700	20230726	-44.36	41550	20240419	29.48	72800	-26.10	20240614	41550	29.48	20240419	96700	-44.36	20230726	41550	29.48	20240419	1.26	N	047050	5000	8796 억		11474423	N	N	423	N	00	N
58	20240722	160502	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53200	-3200	5	-5.67	45456635900	835069	72.48	56700	56700	53100	73300	39500	56400	54435.17	6.53	0	-5862	57800	57100	55900	55200	54000	57450	55550	8796	16900	5000	41730	100	1	175922788	93591	13.88	1.53	12	0.47	3834.00	34859.00	96700	20230726	-44.98	41550	20240419	28.04	72800	-26.92	20240614	41550	28.04	20240419	96700	-44.98	20230726	41550	28.04	20240419	1.27	N	047050	5000	8796 억		11480239	N	N	423	N	00	N
59	20240722	150508	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53400	-3000	5	-5.32	41161768100	754532	65.49	56700	56700	53100	73300	39500	56400	54548.73	6.53	0	-33834	57800	57100	55900	55200	54000	57450	55550	8796	16900	5000	41730	100	1	175922788	93943	13.93	1.53	12	0.43	3834.00	34859.00	96700	20230726	-44.78	41550	20240419	28.52	72800	-26.65	20240614	41550	28.52	20240419	96700	-44.78	20230726	41550	28.52	20240419	1.27	N	047050	5000	8796 억		11480239	N	N	452	N	00	N
60	20240722	140508	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53600	-2800	5	-4.96	37196106800	680538	59.07	56700	56700	53100	73300	39500	56400	54652.75	6.53	0	-36187	57800	57100	55900	55200	54000	57450	55550	8796	16900	5000	41730	100	1	175922788	94295	13.98	1.54	12	0.39	3834.00	34859.00	96700	20230726	-44.57	41550	20240419	29.00	72800	-26.37	20240614	41550	29.00	20240419	96700	-44.57	20230726	41550	29.00	20240419	1.27	N	047050	5000	8796 억		11480239	N	N	452	N	00	N
61	20240722	130505	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53500	-2900	5	-5.14	35016702400	639957	55.55	56700	56700	53100	73300	39500	56400	54713.00	6.53	0	-27030	57800	57100	55900	55200	54000	57450	55550	8796	16900	5000	41730	100	1	175922788	94119	13.95	1.53	12	0.36	3834.00	34859.00	96700	20230726	-44.67	41550	20240419	28.76	72800	-26.51	20240614	41550	28.76	20240419	96700	-44.67	20230726	41550	28.76	20240419	1.27	N	047050	5000	8796 억		11480239	N	N	452	N	00	N
62	20240722	120506	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54100	-2300	5	-4.08	27247123500	494991	42.96	56700	56700	53800	73300	39500	56400	55041.24	6.53	0	-18898	57800	57100	55900	55200	54000	57450	55550	8796	16900	5000	41730	100	1	175922788	95174	14.11	1.55	12	0.28	3834.00	34859.00	96700	20230726	-44.05	41550	20240419	30.20	72800	-25.69	20240614	41550	30.20	20240419	96700	-44.05	20230726	41550	30.20	20240419	1.27	N	047050	5000	8796 억		11480239	N	N	452	N	00	N
63	20240722	110504	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54000	-2400	5	-4.26	23422434200	424315	36.83	56700	56700	54000	73300	39500	56400	55195.97	6.53	0	-12437	57800	57100	55900	55200	54000	57450	55550	8796	16900	5000	41730	100	1	175922788	94998	14.08	1.55	12	0.24	3834.00	34859.00	96700	20230726	-44.16	41550	20240419	29.96	72800	-25.82	20240614	41550	29.96	20240419	96700	-44.16	20230726	41550	29.96	20240419	1.27	N	047050	5000	8796 억		11480239	N	N	452	N	00	N
64	20240722	100506	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55400	-1000	5	-1.77	16926957500	305210	26.49	56700	56700	54500	73300	39500	56400	55455.01	6.53	0	-16377	57800	57100	55900	55200	54000	57450	55550	8796	16900	5000	41730	100	1	175922788	97461	14.45	1.59	12	0.17	3834.00	34859.00	96700	20230726	-42.71	41550	20240419	33.33	72800	-23.90	20240614	41550	33.33	20240419	96700	-42.71	20230726	41550	33.33	20240419	1.27	N	047050	5000	8796 억		11480239	N	N	452	N	00	N
65	20240722	090504	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55700	-700	5	-1.24	3527607300	62752	5.45	56700	56700	55700	73300	39500	56400	56210.15	6.53	0	-32437	57800	57100	55900	55200	54000	57450	55550	8796	16900	5000	41730	100	1	175922788	97989	14.53	1.60	12	0.04	3834.00	34859.00	96700	20230726	-42.40	41550	20240419	34.06	72800	-23.49	20240614	41550	34.06	20240419	96700	-42.40	20230726	41550	34.06	20240419	1.27	N	047050	5000	8796 억		11480239	N	N	452	N	00	N
66	20240719	160455	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56400	1000	2	1.81	63336505100	1134319	53.96	55700	56600	54700	72000	38800	55400	55836.36	6.54	0	-29432	59133	57266	54333	52466	49533	58200	53400	8796	16600	5000	40990	100	1	175922788	99220	14.71	1.62	12	0.64	3834.00	34859.00	96700	20230726	-41.68	41550	20240419	35.74	72800	-22.53	20240614	41550	35.74	20240419	96700	-41.68	20230726	41550	35.74	20240419	1.28	N	047050	5000	8796 억		11510974	N	N	452	N	00	N
67	20240719	150459	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56000	600	2	1.08	59055435800	1058214	50.34	55700	56600	54700	72000	38800	55400	55807.42	6.54	0	-35752	59133	57266	54333	52466	49533	58200	53400	8796	16600	5000	40990	100	1	175922788	98517	14.61	1.61	12	0.60	3834.00	34859.00	96700	20230726	-42.09	41550	20240419	34.78	72800	-23.08	20240614	41550	34.78	20240419	96700	-42.09	20230726	41550	34.78	20240419	1.28	N	047050	5000	8796 억		11510974	N	N	929	N	00	N
68	20240719	140503	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56100	700	2	1.26	53023892600	950935	45.23	55700	56600	54700	72000	38800	55400	55760.45	6.54	0	-45672	59133	57266	54333	52466	49533	58200	53400	8796	16600	5000	40990	100	1	175922788	98693	14.63	1.61	12	0.54	3834.00	34859.00	96700	20230726	-41.99	41550	20240419	35.02	72800	-22.94	20240614	41550	35.02	20240419	96700	-41.99	20230726	41550	35.02	20240419	1.28	N	047050	5000	8796 억		11510974	N	N	929	N	00	N
69	20240719	130455	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55700	300	2	0.54	47893340800	859091	40.86	55700	56600	54700	72000	38800	55400	55749.61	6.54	0	-57717	59133	57266	54333	52466	49533	58200	53400	8796	16600	5000	40990	100	1	175922788	97989	14.53	1.60	12	0.49	3834.00	34859.00	96700	20230726	-42.40	41550	20240419	34.06	72800	-23.49	20240614	41550	34.06	20240419	96700	-42.40	20230726	41550	34.06	20240419	1.28	N	047050	5000	8796 억		11510974	N	N	929	N	00	N
70	20240719	120456	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55900	500	2	0.90	44260385300	794037	37.77	55700	56600	54700	72000	38800	55400	55741.76	6.54	0	-63885	59133	57266	54333	52466	49533	58200	53400	8796	16600	5000	40990	100	1	175922788	98341	14.58	1.60	12	0.45	3834.00	34859.00	96700	20230726	-42.19	41550	20240419	34.54	72800	-23.21	20240614	41550	34.54	20240419	96700	-42.19	20230726	41550	34.54	20240419	1.28	N	047050	5000	8796 억		11510974	N	N	929	N	00	N
71	20240719	110458	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55700	300	2	0.54	41211188000	739366	35.17	55700	56600	54700	72000	38800	55400	55739.40	6.54	0	-67883	59133	57266	54333	52466	49533	58200	53400	8796	16600	5000	40990	100	1	175922788	97989	14.53	1.60	12	0.42	3834.00	34859.00	96700	20230726	-42.40	41550	20240419	34.06	72800	-23.49	20240614	41550	34.06	20240419	96700	-42.40	20230726	41550	34.06	20240419	1.28	N	047050	5000	8796 억		11510974	N	N	929	N	00	N
72	20240719	100419	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55700	300	2	0.54	33645849200	604266	28.74	55700	56600	54700	72000	38800	55400	55681.39	6.54	0	-101208	59133	57266	54333	52466	49533	58200	53400	8796	16600	5000	40990	100	1	175922788	97989	14.53	1.60	12	0.34	3834.00	34859.00	96700	20230726	-42.40	41550	20240419	34.06	72800	-23.49	20240614	41550	34.06	20240419	96700	-42.40	20230726	41550	34.06	20240419	1.28	N	047050	5000	8796 억		11510974	N	N	929	N	00	N
73	20240719	090508	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55100	-300	5	-0.54	7082691600	127338	6.06	55700	56300	55000	72000	38800	55400	55624.48	6.54	0	-40137	59133	57266	54333	52466	49533	58200	53400	8796	16600	5000	40990	100	1	175922788	96933	14.37	1.58	12	0.07	3834.00	34859.00	96700	20230726	-43.02	41550	20240419	32.61	72800	-24.31	20240614	41550	32.61	20240419	96700	-43.02	20230726	41550	32.61	20240419	1.28	N	047050	5000	8796 억		11510974	N	N	929	N	00	N
74	20240718	160449	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55400	3000	2	5.73	113761681900	2080746	269.87	52200	56200	51400	68100	36700	52400	54675.03	6.53	0	30239	55133	53766	53033	51666	50933	53400	51300	8796	15700	5000	38770	100	1	175922788	97461	14.45	1.59	12	1.18	3834.00	34859.00	96700	20230726	-42.71	41550	20240419	33.33	72800	-23.90	20240614	41550	33.33	20240419	96700	-42.71	20230726	41550	33.33	20240419	1.29	N	047050	5000	8796 억		11480452	N	N	929	N	00	N
75	20240718	150455	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55100	2700	2	5.15	108459479200	1984853	257.43	52200	56200	51400	68100	36700	52400	54645.79	6.53	0	26931	55133	53766	53033	51666	50933	53400	51300	8796	15700	5000	38770	100	1	175922788	96933	14.37	1.58	12	1.13	3834.00	34859.00	96700	20230726	-43.02	41550	20240419	32.61	72800	-24.31	20240614	41550	32.61	20240419	96700	-43.02	20230726	41550	32.61	20240419	1.29	N	047050	5000	8796 억		11480452	N	N	314	N	00	N
76	20240718	140452	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55400	3000	2	5.73	96725751900	1771809	229.80	52200	56200	51400	68100	36700	52400	54593.94	6.53	0	69511	55133	53766	53033	51666	50933	53400	51300	8796	15700	5000	38770	100	1	175922788	97461	14.45	1.59	12	1.01	3834.00	34859.00	96700	20230726	-42.71	41550	20240419	33.33	72800	-23.90	20240614	41550	33.33	20240419	96700	-42.71	20230726	41550	33.33	20240419	1.29	N	047050	5000	8796 억		11480452	N	N	314	N	00	N
77	20240718	130453	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55700	3300	2	6.30	76596207500	1408535	182.69	52200	56000	51400	68100	36700	52400	54382.80	6.53	0	89906	55133	53766	53033	51666	50933	53400	51300	8796	15700	5000	38770	100	1	175922788	97989	14.53	1.60	12	0.80	3834.00	34859.00	96700	20230726	-42.40	41550	20240419	34.06	72800	-23.49	20240614	41550	34.06	20240419	96700	-42.40	20230726	41550	34.06	20240419	1.29	N	047050	5000	8796 억		11480452	N	N	314	N	00	N
78	20240718	120453	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55000	2600	2	4.96	60611986300	1120893	145.38	52200	55800	51400	68100	36700	52400	54077.65	6.53	0	81424	55133	53766	53033	51666	50933	53400	51300	8796	15700	5000	38770	100	1	175922788	96758	14.35	1.58	12	0.64	3834.00	34859.00	96700	20230726	-43.12	41550	20240419	32.37	72800	-24.45	20240614	41550	32.37	20240419	96700	-43.12	20230726	41550	32.37	20240419	1.29	N	047050	5000	8796 억		11480452	N	N	314	N	00	N
79	20240718	110455	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54700	2300	2	4.39	39822118300	743190	96.39	52200	54800	51400	68100	36700	52400	53585.80	6.53	0	39485	55133	53766	53033	51666	50933	53400	51300	8796	15700	5000	38770	100	1	175922788	96230	14.27	1.57	12	0.42	3834.00	34859.00	96700	20230726	-43.43	41550	20240419	31.65	72800	-24.86	20240614	41550	31.65	20240419	96700	-43.43	20230726	41550	31.65	20240419	1.29	N	047050	5000	8796 억		11480452	N	N	314	N	00	N
80	20240718	100457	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54200	1800	2	3.44	21041488800	396931	51.48	52200	54200	51400	68100	36700	52400	53013.46	6.53	0	34823	55133	53766	53033	51666	50933	53400	51300	8796	15700	5000	38770	100	1	175922788	95350	14.14	1.55	12	0.23	3834.00	34859.00	96700	20230726	-43.95	41550	20240419	30.45	72800	-25.55	20240614	41550	30.45	20240419	96700	-43.95	20230726	41550	30.45	20240419	1.29	N	047050	5000	8796 억		11480452	N	N	314	N	00	N
81	20240718	090458	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52300	-100	5	-0.19	2951506700	56611	7.34	52200	52600	51800	68100	36700	52400	52127.22	6.53	0	25974	55133	53766	53033	51666	50933	53400	51300	8796	15700	5000	38770	100	1	175922788	92008	13.64	1.50	12	0.03	3834.00	34859.00	96700	20230726	-45.92	41550	20240419	25.87	72800	-28.16	20240614	41550	25.87	20240419	96700	-45.92	20230726	41550	25.87	20240419	1.29	N	047050	5000	8796 억		11480452	N	N	314	N	00	N
82	20240717	160517	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52400	-1600	5	-2.96	39274975800	737057	51.97	53900	54400	52300	70200	37800	54000	53293.12	6.51	0	17500	57333	55666	54633	52966	51933	55150	52450	8796	16200	5000	39960	100	1	175922788	92184	13.67	1.50	12	0.42	3834.00	34859.00	96700	20230726	-45.81	41550	20240419	26.11	72800	-28.02	20240614	41550	26.11	20240419	96700	-45.81	20230726	41550	26.11	20240419	1.30	N	047050	5000	8796 억		11449901	N	N	314	N	00	N
83	20240717	150519	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52900	-1100	5	-2.04	32982484100	617227	43.52	53900	54400	52600	70200	37800	54000	53436.22	6.51	0	-17014	57333	55666	54633	52966	51933	55150	52450	8796	16200	5000	39960	100	1	175922788	93063	13.80	1.52	12	0.35	3834.00	34859.00	96700	20230726	-45.29	41550	20240419	27.32	72800	-27.34	20240614	41550	27.32	20240419	96700	-45.29	20230726	41550	27.32	20240419	1.30	N	047050	5000	8796 억		11449901	N	N	884	N	00	N
84	20240717	140516	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53000	-1000	5	-1.85	27075669900	505287	35.63	53900	54400	52800	70200	37800	54000	53584.44	6.51	0	-28916	57333	55666	54633	52966	51933	55150	52450	8796	16200	5000	39960	100	1	175922788	93239	13.82	1.52	12	0.29	3834.00	34859.00	96700	20230726	-45.19	41550	20240419	27.56	72800	-27.20	20240614	41550	27.56	20240419	96700	-45.19	20230726	41550	27.56	20240419	1.30	N	047050	5000	8796 억		11449901	N	N	884	N	00	N
85	20240717	130515	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53100	-900	5	-1.67	21920786800	408148	28.78	53900	54400	53100	70200	37800	54000	53707.68	6.51	0	-17637	57333	55666	54633	52966	51933	55150	52450	8796	16200	5000	39960	100	1	175922788	93415	13.85	1.52	12	0.23	3834.00	34859.00	96700	20230726	-45.09	41550	20240419	27.80	72800	-27.06	20240614	41550	27.80	20240419	96700	-45.09	20230726	41550	27.80	20240419	1.30	N	047050	5000	8796 억		11449901	N	N	884	N	00	N
86	20240717	120516	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53400	-600	5	-1.11	18128362400	337030	23.76	53900	54400	53400	70200	37800	54000	53788.34	6.51	0	-14249	57333	55666	54633	52966	51933	55150	52450	8796	16200	5000	39960	100	1	175922788	93943	13.93	1.53	12	0.19	3834.00	34859.00	96700	20230726	-44.78	41550	20240419	28.52	72800	-26.65	20240614	41550	28.52	20240419	96700	-44.78	20230726	41550	28.52	20240419	1.30	N	047050	5000	8796 억		11449901	N	N	884	N	00	N
87	20240717	110516	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54100	100	2	0.19	14616301800	271580	19.15	53900	54400	53500	70200	37800	54000	53819.27	6.51	0	1382	57333	55666	54633	52966	51933	55150	52450	8796	16200	5000	39960	100	1	175922788	95174	14.11	1.55	12	0.15	3834.00	34859.00	96700	20230726	-44.05	41550	20240419	30.20	72800	-25.69	20240614	41550	30.20	20240419	96700	-44.05	20230726	41550	30.20	20240419	1.30	N	047050	5000	8796 억		11449901	N	N	884	N	00	N
88	20240717	100515	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53500	-500	5	-0.93	9023020400	167747	11.83	53900	54200	53500	70200	37800	54000	53789.00	6.51	0	5615	57333	55666	54633	52966	51933	55150	52450	8796	16200	5000	39960	100	1	175922788	94119	13.95	1.53	12	0.10	3834.00	34859.00	96700	20230726	-44.67	41550	20240419	28.76	72800	-26.51	20240614	41550	28.76	20240419	96700	-44.67	20230726	41550	28.76	20240419	1.30	N	047050	5000	8796 억		11449901	N	N	884	N	00	N
89	20240717	090420	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54100	100	2	0.19	1109263800	20574	1.45	53900	54200	53800	70200	37800	54000	53914.29	6.51	0	1745	57333	55666	54633	52966	51933	55150	52450	8796	16200	5000	39960	100	1	175922788	95174	14.11	1.55	12	0.01	3834.00	34859.00	96700	20230726	-44.05	41550	20240419	30.20	72800	-25.69	20240614	41550	30.20	20240419	96700	-44.05	20230726	41550	30.20	20240419	1.30	N	047050	5000	8796 억		11449901	N	N	884	N	00	N
90	20240716	160517	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54000	300	2	0.56	76935202200	1402318	237.30	54200	56300	53600	69800	37600	53700	54863.58	6.56	0	-92130	56100	54900	54300	53100	52500	54600	52800	8796	16100	5000	39730	100	1	175922788	94998	14.08	1.55	12	0.80	3834.00	34859.00	96700	20230726	-44.16	41550	20240419	29.96	72800	-25.82	20240614	41550	29.96	20240419	96700	-44.16	20230726	41550	29.96	20240419	1.31	N	047050	5000	8796 억		11533107	N	N	884	N	00	N
91	20240716	150522	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53900	200	2	0.37	73387708400	1336608	226.18	54200	56300	53600	69800	37600	53700	54905.93	6.56	0	-112105	56100	54900	54300	53100	52500	54600	52800	8796	16100	5000	39730	100	1	175922788	94822	14.06	1.55	12	0.76	3834.00	34859.00	96700	20230726	-44.26	41550	20240419	29.72	72800	-25.96	20240614	41550	29.72	20240419	96700	-44.26	20230726	41550	29.72	20240419	1.31	N	047050	5000	8796 억		11533107	N	N	236	N	00	N
92	20240716	140519	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54100	400	2	0.74	69247805600	1259928	213.20	54200	56300	53600	69800	37600	53700	54961.72	6.56	0	-114413	56100	54900	54300	53100	52500	54600	52800	8796	16100	5000	39730	100	1	175922788	95174	14.11	1.55	12	0.72	3834.00	34859.00	96700	20230726	-44.05	41550	20240419	30.20	72800	-25.69	20240614	41550	30.20	20240419	96700	-44.05	20230726	41550	30.20	20240419	1.31	N	047050	5000	8796 억		11533107	N	N	236	N	00	N
93	20240716	130520	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54200	500	2	0.93	64849415700	1178836	199.48	54200	56300	53600	69800	37600	53700	55011.40	6.56	0	-102222	56100	54900	54300	53100	52500	54600	52800	8796	16100	5000	39730	100	1	175922788	95350	14.14	1.55	12	0.67	3834.00	34859.00	96700	20230726	-43.95	41550	20240419	30.45	72800	-25.55	20240614	41550	30.45	20240419	96700	-43.95	20230726	41550	30.45	20240419	1.31	N	047050	5000	8796 억		11533107	N	N	236	N	00	N
94	20240716	120519	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54500	800	2	1.49	61154490400	1110761	187.96	54200	56300	53600	69800	37600	53700	55056.39	6.56	0	-94671	56100	54900	54300	53100	52500	54600	52800	8796	16100	5000	39730	100	1	175922788	95878	14.21	1.56	12	0.63	3834.00	34859.00	96700	20230726	-43.64	41550	20240419	31.17	72800	-25.14	20240614	41550	31.17	20240419	96700	-43.64	20230726	41550	31.17	20240419	1.31	N	047050	5000	8796 억		11533107	N	N	236	N	00	N
95	20240716	110519	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54900	1200	2	2.23	57218952600	1038777	175.78	54200	56300	53600	69800	37600	53700	55083.00	6.56	0	-100964	56100	54900	54300	53100	52500	54600	52800	8796	16100	5000	39730	100	1	175922788	96582	14.32	1.57	12	0.59	3834.00	34859.00	96700	20230726	-43.23	41550	20240419	32.13	72800	-24.59	20240614	41550	32.13	20240419	96700	-43.23	20230726	41550	32.13	20240419	1.31	N	047050	5000	8796 억		11533107	N	N	236	N	00	N
96	20240716	100519	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55000	1300	2	2.42	46129091500	836245	141.51	54200	56300	53600	69800	37600	53700	55162.17	6.56	0	-97474	56100	54900	54300	53100	52500	54600	52800	8796	16100	5000	39730	100	1	175922788	96758	14.35	1.58	12	0.48	3834.00	34859.00	96700	20230726	-43.12	41550	20240419	32.37	72800	-24.45	20240614	41550	32.37	20240419	96700	-43.12	20230726	41550	32.37	20240419	1.31	N	047050	5000	8796 억		11533107	N	N	236	N	00	N
97	20240716	090517	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54000	300	2	0.56	10921511400	199171	33.70	54200	55600	53900	69800	37600	53700	54834.85	6.56	0	-12733	56100	54900	54300	53100	52500	54600	52800	8796	16100	5000	39730	100	1	175922788	94998	14.08	1.55	12	0.11	3834.00	34859.00	96700	20230726	-44.16	41550	20240419	29.96	72800	-25.82	20240614	41550	29.96	20240419	96700	-44.16	20230726	41550	29.96	20240419	1.31	N	047050	5000	8796 억		11533107	N	N	236	N	00	N
98	20240715	160511	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53700	-1300	5	-2.36	31197763000	575615	73.83	55000	55500	53700	71500	38500	55000	54203.08	6.54	0	27446	57000	56000	55100	54100	53200	55550	53650	8796	16500	5000	40700	100	1	175922788	94471	14.01	1.54	12	0.33	3834.00	34859.00	96700	20230726	-44.47	41550	20240419	29.24	72800	-26.24	20240614	41550	29.24	20240419	96700	-44.47	20230726	41550	29.24	20240419	1.29	N	047050	5000	8796 억		11497442	N	N	236	N	00	N
99	20240715	150514	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54000	-1000	5	-1.82	27472119800	506320	64.94	55000	55500	53700	71500	38500	55000	54257.66	6.54	0	18007	57000	56000	55100	54100	53200	55550	53650	8796	16500	5000	40700	100	1	175922788	94998	14.08	1.55	12	0.29	3834.00	34859.00	96700	20230726	-44.16	41550	20240419	29.96	72800	-25.82	20240614	41550	29.96	20240419	96700	-44.16	20230726	41550	29.96	20240419	1.29	N	047050	5000	8796 억		11497442	N	N	313	N	00	N
100	20240715	140514	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53900	-1100	5	-2.00	23308487400	429066	55.03	55000	55500	53800	71500	38500	55000	54322.97	6.54	0	9748	57000	56000	55100	54100	53200	55550	53650	8796	16500	5000	40700	100	1	175922788	94822	14.06	1.55	12	0.24	3834.00	34859.00	96700	20230726	-44.26	41550	20240419	29.72	72800	-25.96	20240614	41550	29.72	20240419	96700	-44.26	20230726	41550	29.72	20240419	1.29	N	047050	5000	8796 억		11497442	N	N	313	N	00	N
101	20240715	130514	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54100	-900	5	-1.64	20082176600	369266	47.36	55000	55500	53900	71500	38500	55000	54383.18	6.54	0	16965	57000	56000	55100	54100	53200	55550	53650	8796	16500	5000	40700	100	1	175922788	95174	14.11	1.55	12	0.21	3834.00	34859.00	96700	20230726	-44.05	41550	20240419	30.20	72800	-25.69	20240614	41550	30.20	20240419	96700	-44.05	20230726	41550	30.20	20240419	1.29	N	047050	5000	8796 억		11497442	N	N	313	N	00	N
102	20240715	120514	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54300	-700	5	-1.27	17425521400	320127	41.06	55000	55500	53900	71500	38500	55000	54432.24	6.54	0	24541	57000	56000	55100	54100	53200	55550	53650	8796	16500	5000	40700	100	1	175922788	95526	14.16	1.56	12	0.18	3834.00	34859.00	96700	20230726	-43.85	41550	20240419	30.69	72800	-25.41	20240614	41550	30.69	20240419	96700	-43.85	20230726	41550	30.69	20240419	1.29	N	047050	5000	8796 억		11497442	N	N	313	N	00	N
103	20240715	110514	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54200	-800	5	-1.45	14981447600	275143	35.29	55000	55500	53900	71500	38500	55000	54448.65	6.54	0	24465	57000	56000	55100	54100	53200	55550	53650	8796	16500	5000	40700	100	1	175922788	95350	14.14	1.55	12	0.16	3834.00	34859.00	96700	20230726	-43.95	41550	20240419	30.45	72800	-25.55	20240614	41550	30.45	20240419	96700	-43.95	20230726	41550	30.45	20240419	1.29	N	047050	5000	8796 억		11497442	N	N	313	N	00	N
104	20240715	100514	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54300	-700	5	-1.27	10352165100	189529	24.31	55000	55500	54000	71500	38500	55000	54619.45	6.54	0	18365	57000	56000	55100	54100	53200	55550	53650	8796	16500	5000	40700	100	1	175922788	95526	14.16	1.56	12	0.11	3834.00	34859.00	96700	20230726	-43.85	41550	20240419	30.69	72800	-25.41	20240614	41550	30.69	20240419	96700	-43.85	20230726	41550	30.69	20240419	1.29	N	047050	5000	8796 억		11497442	N	N	313	N	00	N
105	20240715	090514	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55000	0	3	0.00	2038351800	36984	4.74	55000	55500	54800	71500	38500	55000	55116.03	6.54	0	-1250	57000	56000	55100	54100	53200	55550	53650	8796	16500	5000	40700	100	1	175922788	96758	14.35	1.58	12	0.02	3834.00	34859.00	96700	20230726	-43.12	41550	20240419	32.37	72800	-24.45	20240614	41550	32.37	20240419	96700	-43.12	20230726	41550	32.37	20240419	1.29	N	047050	5000	8796 억		11497442	N	N	313	N	00	N
106	20240712	160509	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55000	-1200	5	-2.14	42033824700	765123	64.54	55600	56100	54200	73000	39400	56200	54936.63	6.48	0	104702	57733	56966	56033	55266	54333	57350	55650	8796	16800	5000	41580	100	1	175922788	96758	14.35	1.58	12	0.43	3834.00	34859.00	96700	20230726	-43.12	41550	20240419	32.37	72800	-24.45	20240614	41550	32.37	20240419	96700	-43.12	20230726	41550	32.37	20240419	1.29	N	047050	5000	8796 억		11392197	N	N	313	N	00	N
107	20240712	150512	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54800	-1400	5	-2.49	38156867400	694516	58.59	55600	56100	54200	73000	39400	56200	54939.78	6.48	0	68872	57733	56966	56033	55266	54333	57350	55650	8796	16800	5000	41580	100	1	175922788	96406	14.29	1.57	12	0.39	3834.00	34859.00	96700	20230726	-43.33	41550	20240419	31.89	72800	-24.73	20240614	41550	31.89	20240419	96700	-43.33	20230726	41550	31.89	20240419	1.29	N	047050	5000	8796 억		11392197	N	N	657	N	00	N
108	20240712	140515	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54700	-1500	5	-2.67	35185047300	640195	54.00	55600	56100	54200	73000	39400	56200	54959.41	6.48	0	60934	57733	56966	56033	55266	54333	57350	55650	8796	16800	5000	41580	100	1	175922788	96230	14.27	1.57	12	0.36	3834.00	34859.00	96700	20230726	-43.43	41550	20240419	31.65	72800	-24.86	20240614	41550	31.65	20240419	96700	-43.43	20230726	41550	31.65	20240419	1.29	N	047050	5000	8796 억		11392197	N	N	657	N	00	N
109	20240712	130511	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55200	-1000	5	-1.78	30471280800	554094	46.74	55600	56100	54200	73000	39400	56200	54992.44	6.48	0	50616	57733	56966	56033	55266	54333	57350	55650	8796	16800	5000	41580	100	1	175922788	97109	14.40	1.58	12	0.31	3834.00	34859.00	96700	20230726	-42.92	41550	20240419	32.85	72800	-24.18	20240614	41550	32.85	20240419	96700	-42.92	20230726	41550	32.85	20240419	1.29	N	047050	5000	8796 억		11392197	N	N	657	N	00	N
110	20240712	120512	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54700	-1500	5	-2.67	27147012100	493720	41.65	55600	56100	54200	73000	39400	56200	54984.02	6.48	0	34722	57733	56966	56033	55266	54333	57350	55650	8796	16800	5000	41580	100	1	175922788	96230	14.27	1.57	12	0.28	3834.00	34859.00	96700	20230726	-43.43	41550	20240419	31.65	72800	-24.86	20240614	41550	31.65	20240419	96700	-43.43	20230726	41550	31.65	20240419	1.29	N	047050	5000	8796 억		11392197	N	N	657	N	00	N
111	20240712	110510	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54700	-1500	5	-2.67	22558260400	409639	34.56	55600	56100	54200	73000	39400	56200	55067.95	6.48	0	16239	57733	56966	56033	55266	54333	57350	55650	8796	16800	5000	41580	100	1	175922788	96230	14.27	1.57	12	0.23	3834.00	34859.00	96700	20230726	-43.43	41550	20240419	31.65	72800	-24.86	20240614	41550	31.65	20240419	96700	-43.43	20230726	41550	31.65	20240419	1.29	N	047050	5000	8796 억		11392197	N	N	657	N	00	N
112	20240712	100512	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54800	-1400	5	-2.49	16747924500	303187	25.58	55600	56100	54400	73000	39400	56200	55238.80	6.48	0	13248	57733	56966	56033	55266	54333	57350	55650	8796	16800	5000	41580	100	1	175922788	96406	14.29	1.57	12	0.17	3834.00	34859.00	96700	20230726	-43.33	41550	20240419	31.89	72800	-24.73	20240614	41550	31.89	20240419	96700	-43.33	20230726	41550	31.89	20240419	1.29	N	047050	5000	8796 억		11392197	N	N	657	N	00	N
113	20240712	090508	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55900	-300	5	-0.53	2763319200	49666	4.19	55600	56000	55400	73000	39400	56200	55635.24	6.48	0	4393	57733	56966	56033	55266	54333	57350	55650	8796	16800	5000	41580	100	1	175922788	98341	14.58	1.60	12	0.03	3834.00	34859.00	96700	20230726	-42.19	41550	20240419	34.54	72800	-23.21	20240614	41550	34.54	20240419	96700	-42.19	20230726	41550	34.54	20240419	1.29	N	047050	5000	8796 억		11392197	N	N	657	N	00	N
114	20240711	160508	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56200	500	2	0.90	64399778400	1151424	107.73	56100	56800	55100	72400	39000	55700	55927.91	6.43	0	69340	58966	57332	56466	54832	53966	56900	54400	8796	16700	5000	41210	100	1	175922788	98869	14.66	1.61	12	0.65	3834.00	34859.00	96700	20230726	-41.88	41550	20240419	35.26	72800	-22.80	20240614	41550	35.26	20240419	96700	-41.88	20230726	41550	35.26	20240419	1.28	N	047050	5000	8796 억		11307454	N	N	657	N	00	N
115	20240711	150512	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56500	800	2	1.44	51245542700	917522	85.85	56100	56800	55100	72400	39000	55700	55852.12	6.43	0	-1877	58966	57332	56466	54832	53966	56900	54400	8796	16700	5000	41210	100	1	175922788	99396	14.74	1.62	12	0.52	3834.00	34859.00	96700	20230726	-41.57	41550	20240419	35.98	72800	-22.39	20240614	41550	35.98	20240419	96700	-41.57	20230726	41550	35.98	20240419	1.28	N	047050	5000	8796 억		11307454	N	N	634	N	00	N
116	20240711	140512	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55700	0	3	0.00	38504626800	690494	64.60	56100	56600	55100	72400	39000	55700	55763.88	6.43	0	-15363	58966	57332	56466	54832	53966	56900	54400	8796	16700	5000	41210	100	1	175922788	97989	14.53	1.60	12	0.39	3834.00	34859.00	96700	20230726	-42.40	41550	20240419	34.06	72800	-23.49	20240614	41550	34.06	20240419	96700	-42.40	20230726	41550	34.06	20240419	1.28	N	047050	5000	8796 억		11307454	N	N	634	N	00	N
117	20240711	130510	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55800	100	2	0.18	32969883200	591038	55.30	56100	56600	55100	72400	39000	55700	55783.02	6.43	0	-14319	58966	57332	56466	54832	53966	56900	54400	8796	16700	5000	41210	100	1	175922788	98165	14.55	1.60	12	0.34	3834.00	34859.00	96700	20230726	-42.30	41550	20240419	34.30	72800	-23.35	20240614	41550	34.30	20240419	96700	-42.30	20230726	41550	34.30	20240419	1.28	N	047050	5000	8796 억		11307454	N	N	634	N	00	N
118	20240711	120510	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55800	100	2	0.18	28865411400	517714	48.44	56100	56600	55100	72400	39000	55700	55755.52	6.43	0	-20557	58966	57332	56466	54832	53966	56900	54400	8796	16700	5000	41210	100	1	175922788	98165	14.55	1.60	12	0.29	3834.00	34859.00	96700	20230726	-42.30	41550	20240419	34.30	72800	-23.35	20240614	41550	34.30	20240419	96700	-42.30	20230726	41550	34.30	20240419	1.28	N	047050	5000	8796 억		11307454	N	N	634	N	00	N
119	20240711	110509	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55900	200	2	0.36	24302272700	435939	40.79	56100	56600	55100	72400	39000	55700	55746.96	6.43	0	-12607	58966	57332	56466	54832	53966	56900	54400	8796	16700	5000	41210	100	1	175922788	98341	14.58	1.60	12	0.25	3834.00	34859.00	96700	20230726	-42.19	41550	20240419	34.54	72800	-23.21	20240614	41550	34.54	20240419	96700	-42.19	20230726	41550	34.54	20240419	1.28	N	047050	5000	8796 억		11307454	N	N	634	N	00	N
120	20240711	100509	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55300	-400	5	-0.72	13487718000	242785	22.72	56100	56300	55100	72400	39000	55700	55554.16	6.43	0	4336	58966	57332	56466	54832	53966	56900	54400	8796	16700	5000	41210	100	1	175922788	97285	14.42	1.59	12	0.14	3834.00	34859.00	96700	20230726	-42.81	41550	20240419	33.09	72800	-24.04	20240614	41550	33.09	20240419	96700	-42.81	20230726	41550	33.09	20240419	1.28	N	047050	5000	8796 억		11307454	N	N	634	N	00	N
121	20240711	090507	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55800	100	2	0.18	2563568800	45928	4.30	56100	56300	55500	72400	39000	55700	55817.15	6.43	0	-14048	58966	57332	56466	54832	53966	56900	54400	8796	16700	5000	41210	100	1	175922788	98165	14.55	1.60	12	0.03	3834.00	34859.00	96700	20230726	-42.30	41550	20240419	34.30	72800	-23.35	20240614	41550	34.30	20240419	96700	-42.30	20230726	41550	34.30	20240419	1.28	N	047050	5000	8796 억		11307454	N	N	634	N	00	N
122	20240710	160508	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55700	-1300	5	-2.28	59265572500	1047191	131.57	57000	58100	55600	74100	39900	57000	56595.88	6.41	0	15529	59200	58100	57500	56400	55800	57800	56100	8796	17100	5000	42180	100	1	175922788	97989	14.53	1.60	12	0.60	3834.00	34859.00	96700	20230726	-42.40	40700	20230704	36.86	72800	-23.49	20240614	41550	34.06	20240419	96700	-42.40	20230726	41550	34.06	20240419	1.26	N	047050	5000	8796 억		11284979	N	N	634	N	00	N
123	20240710	150509	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56100	-900	5	-1.58	53071334000	936111	117.62	57000	58100	55700	74100	39900	57000	56693.31	6.41	0	-10983	59200	58100	57500	56400	55800	57800	56100	8796	17100	5000	42180	100	1	175922788	98693	14.63	1.61	12	0.53	3834.00	34859.00	96700	20230726	-41.99	40700	20230704	37.84	72800	-22.94	20240614	41550	35.02	20240419	96700	-41.99	20230726	41550	35.02	20240419	1.26	N	047050	5000	8796 억		11284979	N	N	214	N	00	N
124	20240710	140507	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56200	-800	5	-1.40	46935499900	826576	103.85	57000	58100	55700	74100	39900	57000	56782.96	6.41	0	-27596	59200	58100	57500	56400	55800	57800	56100	8796	17100	5000	42180	100	1	175922788	98869	14.66	1.61	12	0.47	3834.00	34859.00	96700	20230726	-41.88	40700	20230704	38.08	72800	-22.80	20240614	41550	35.26	20240419	96700	-41.88	20230726	41550	35.26	20240419	1.26	N	047050	5000	8796 억		11284979	N	N	214	N	00	N
125	20240710	130507	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56300	-700	5	-1.23	38618275200	677884	85.17	57000	58100	56000	74100	39900	57000	56968.84	6.41	0	-32072	59200	58100	57500	56400	55800	57800	56100	8796	17100	5000	42180	100	1	175922788	99045	14.68	1.62	12	0.39	3834.00	34859.00	96700	20230726	-41.78	40700	20230704	38.33	72800	-22.66	20240614	41550	35.50	20240419	96700	-41.78	20230726	41550	35.50	20240419	1.26	N	047050	5000	8796 억		11284979	N	N	214	N	00	N
126	20240710	120508	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56300	-700	5	-1.23	33243061400	582281	73.16	57000	58100	56200	74100	39900	57000	57091.15	6.41	0	-17547	59200	58100	57500	56400	55800	57800	56100	8796	17100	5000	42180	100	1	175922788	99045	14.68	1.62	12	0.33	3834.00	34859.00	96700	20230726	-41.78	40700	20230704	38.33	72800	-22.66	20240614	41550	35.50	20240419	96700	-41.78	20230726	41550	35.50	20240419	1.26	N	047050	5000	8796 억		11284979	N	N	214	N	00	N
127	20240710	110509	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56500	-500	5	-0.88	26583733800	464163	58.32	57000	58100	56500	74100	39900	57000	57272.60	6.41	0	-2611	59200	58100	57500	56400	55800	57800	56100	8796	17100	5000	42180	100	1	175922788	99396	14.74	1.62	12	0.26	3834.00	34859.00	96700	20230726	-41.57	40700	20230704	38.82	72800	-22.39	20240614	41550	35.98	20240419	96700	-41.57	20230726	41550	35.98	20240419	1.26	N	047050	5000	8796 억		11284979	N	N	214	N	00	N
128	20240710	100505	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57300	300	2	0.53	17699729200	307936	38.69	57000	58100	56700	74100	39900	57000	57479.11	6.41	0	46560	59200	58100	57500	56400	55800	57800	56100	8796	17100	5000	42180	100	1	175922788	100804	14.95	1.64	12	0.18	3834.00	34859.00	96700	20230726	-40.74	40700	20230704	40.79	72800	-21.29	20240614	41550	37.91	20240419	96700	-40.74	20230726	41550	37.91	20240419	1.26	N	047050	5000	8796 억		11284979	N	N	214	N	00	N
129	20240710	090507	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57100	100	2	0.18	2071366400	36341	4.57	57000	57300	56700	74100	39900	57000	56998.04	6.41	0	2735	59200	58100	57500	56400	55800	57800	56100	8796	17100	5000	42180	100	1	175922788	100452	14.89	1.64	12	0.02	3834.00	34859.00	96700	20230726	-40.95	40700	20230704	40.29	72800	-21.57	20240614	41550	37.42	20240419	96700	-40.95	20230726	41550	37.42	20240419	1.26	N	047050	5000	8796 억		11284979	N	N	214	N	00	N
130	20240709	160507	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57000	-400	5	-0.70	44703832700	776823	55.01	57900	58600	56900	74600	40200	57400	57549.70	6.45	0	-62405	60666	59032	57566	55932	54466	58300	55200	8796	17200	5000	42470	100	1	175922788	100276	14.87	1.64	12	0.44	3834.00	34859.00	96700	20230726	-41.05	39550	20230703	44.12	72800	-21.70	20240614	41550	37.18	20240419	96700	-41.05	20230726	41550	37.18	20240419	1.28	N	047050	5000	8796 억		11348705	N	N	214	N	00	N
131	20240709	150507	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57100	-300	5	-0.52	41025111400	712309	50.44	57900	58600	56900	74600	40200	57400	57594.57	6.45	0	-64773	60666	59032	57566	55932	54466	58300	55200	8796	17200	5000	42470	100	1	175922788	100452	14.89	1.64	12	0.40	3834.00	34859.00	96700	20230726	-40.95	39550	20230703	44.37	72800	-21.57	20240614	41550	37.42	20240419	96700	-40.95	20230726	41550	37.42	20240419	1.28	N	047050	5000	8796 억		11348705	N	N	482	N	00	N
132	20240709	140508	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57100	-300	5	-0.52	36679008600	636171	45.05	57900	58600	56900	74600	40200	57400	57655.94	6.45	0	-59378	60666	59032	57566	55932	54466	58300	55200	8796	17200	5000	42470	100	1	175922788	100452	14.89	1.64	12	0.36	3834.00	34859.00	96700	20230726	-40.95	39550	20230703	44.37	72800	-21.57	20240614	41550	37.42	20240419	96700	-40.95	20230726	41550	37.42	20240419	1.28	N	047050	5000	8796 억		11348705	N	N	482	N	00	N
133	20240709	130509	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57200	-200	5	-0.35	33206957900	575405	40.74	57900	58600	56900	74600	40200	57400	57710.64	6.45	0	-52381	60666	59032	57566	55932	54466	58300	55200	8796	17200	5000	42470	100	1	175922788	100628	14.92	1.64	12	0.33	3834.00	34859.00	96700	20230726	-40.85	39550	20230703	44.63	72800	-21.43	20240614	41550	37.67	20240419	96700	-40.85	20230726	41550	37.67	20240419	1.28	N	047050	5000	8796 억		11348705	N	N	482	N	00	N
134	20240709	120510	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57300	-100	5	-0.17	28663207300	495927	35.12	57900	58600	57200	74600	40200	57400	57797.31	6.45	0	-45649	60666	59032	57566	55932	54466	58300	55200	8796	17200	5000	42470	100	1	175922788	100804	14.95	1.64	12	0.28	3834.00	34859.00	96700	20230726	-40.74	39550	20230703	44.88	72800	-21.29	20240614	41550	37.91	20240419	96700	-40.74	20230726	41550	37.91	20240419	1.28	N	047050	5000	8796 억		11348705	N	N	482	N	00	N
135	20240709	110509	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57500	100	2	0.17	25922960900	448134	31.73	57900	58600	57200	74600	40200	57400	57846.55	6.45	0	-37588	60666	59032	57566	55932	54466	58300	55200	8796	17200	5000	42470	100	1	175922788	101156	15.00	1.65	12	0.25	3834.00	34859.00	96700	20230726	-40.54	39550	20230703	45.39	72800	-21.02	20240614	41550	38.39	20240419	96700	-40.54	20230726	41550	38.39	20240419	1.28	N	047050	5000	8796 억		11348705	N	N	482	N	00	N
136	20240709	100508	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57800	400	2	0.70	19377461600	334384	23.68	57900	58600	57400	74600	40200	57400	57949.89	6.45	0	-9424	60666	59032	57566	55932	54466	58300	55200	8796	17200	5000	42470	100	1	175922788	101683	15.08	1.66	12	0.19	3834.00	34859.00	96700	20230726	-40.23	39550	20230703	46.14	72800	-20.60	20240614	41550	39.11	20240419	96700	-40.23	20230726	41550	39.11	20240419	1.28	N	047050	5000	8796 억		11348705	N	N	482	N	00	N
137	20240709	090507	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57700	300	2	0.52	2921479200	50614	3.58	57900	58000	57400	74600	40200	57400	57721.41	6.45	0	-17554	60666	59032	57566	55932	54466	58300	55200	8796	17200	5000	42470	100	1	175922788	101507	15.05	1.66	12	0.03	3834.00	34859.00	96700	20230726	-40.33	39550	20230703	45.89	72800	-20.74	20240614	41550	38.87	20240419	96700	-40.33	20230726	41550	38.87	20240419	1.28	N	047050	5000	8796 억		11348705	N	N	482	N	00	N
138	20240708	160504	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57400	-300	5	-0.52	80341527300	1385260	97.80	58100	59200	56100	75000	40400	57700	57998.61	6.48	0	-44206	59700	58700	57300	56300	54900	59200	56800	8796	17300	5000	42690	100	1	175922788	100980	14.97	1.65	12	0.79	3834.00	34859.00	96700	20230726	-40.64	38150	20230630	50.46	72800	-21.15	20240614	41550	38.15	20240419	96700	-40.64	20230726	41550	38.15	20240419	1.26	N	047050	5000	8796 억		11396528	N	N	482	N	00	N
139	20240708	150505	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57400	-300	5	-0.52	75096208700	1293735	91.34	58100	59200	56100	75000	40400	57700	58046.43	6.48	0	-63900	59700	58700	57300	56300	54900	59200	56800	8796	17300	5000	42690	100	1	175922788	100980	14.97	1.65	12	0.74	3834.00	34859.00	96700	20230726	-40.64	38150	20230630	50.46	72800	-21.15	20240614	41550	38.15	20240419	96700	-40.64	20230726	41550	38.15	20240419	1.26	N	047050	5000	8796 억		11396528	N	N	1113	N	00	N
140	20240708	140507	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	58100	400	2	0.69	67094219700	1154998	81.55	58100	59200	56100	75000	40400	57700	58090.82	6.48	0	-45007	59700	58700	57300	56300	54900	59200	56800	8796	17300	5000	42690	100	1	175922788	102211	15.15	1.67	12	0.66	3834.00	34859.00	96700	20230726	-39.92	38150	20230630	52.29	72800	-20.19	20240614	41550	39.83	20240419	96700	-39.92	20230726	41550	39.83	20240419	1.26	N	047050	5000	8796 억		11396528	N	N	1113	N	00	N
141	20240708	130503	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	58600	900	2	1.56	59270980500	1020865	72.08	58100	59200	56100	75000	40400	57700	58060.07	6.48	0	-2413	59700	58700	57300	56300	54900	59200	56800	8796	17300	5000	42690	100	1	175922788	103091	15.28	1.68	12	0.58	3834.00	34859.00	96700	20230726	-39.40	38150	20230630	53.60	72800	-19.51	20240614	41550	41.03	20240419	96700	-39.40	20230726	41550	41.03	20240419	1.26	N	047050	5000	8796 억		11396528	N	N	1113	N	00	N
142	20240708	120505	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	58500	800	2	1.39	42593607900	737313	52.06	58100	58800	56100	75000	40400	57700	57768.83	6.48	0	-2002	59700	58700	57300	56300	54900	59200	56800	8796	17300	5000	42690	100	1	175922788	102915	15.26	1.68	12	0.42	3834.00	34859.00	96700	20230726	-39.50	38150	20230630	53.34	72800	-19.64	20240614	41550	40.79	20240419	96700	-39.50	20230726	41550	40.79	20240419	1.26	N	047050	5000	8796 억		11396528	N	N	1113	N	00	N
143	20240708	110503	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57700	0	3	0.00	35509262300	615355	43.45	58100	58800	56100	75000	40400	57700	57705.34	6.48	0	-2577	59700	58700	57300	56300	54900	59200	56800	8796	17300	5000	42690	100	1	175922788	101507	15.05	1.66	12	0.35	3834.00	34859.00	96700	20230726	-40.33	38150	20230630	51.25	72800	-20.74	20240614	41550	38.87	20240419	96700	-40.33	20230726	41550	38.87	20240419	1.26	N	047050	5000	8796 억		11396528	N	N	1113	N	00	N
144	20240708	100504	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	58000	300	2	0.52	27077168300	469210	33.13	58100	58800	56100	75000	40400	57700	57708.02	6.48	0	-13337	59700	58700	57300	56300	54900	59200	56800	8796	17300	5000	42690	100	1	175922788	102035	15.13	1.66	12	0.27	3834.00	34859.00	96700	20230726	-40.02	38150	20230630	52.03	72800	-20.33	20240614	41550	39.59	20240419	96700	-40.02	20230726	41550	39.59	20240419	1.26	N	047050	5000	8796 억		11396528	N	N	1113	N	00	N
145	20240708	090504	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57000	-700	5	-1.21	4889455000	85268	6.02	58100	58100	56800	75000	40400	57700	57336.13	6.48	0	-34322	59700	58700	57300	56300	54900	59200	56800	8796	17300	5000	42690	100	1	175922788	100276	14.87	1.64	12	0.05	3834.00	34859.00	96700	20230726	-41.05	38150	20230630	49.41	72800	-21.70	20240614	41550	37.18	20240419	96700	-41.05	20230726	41550	37.18	20240419	1.26	N	047050	5000	8796 억		11396528	N	N	1113	N	00	N
146	20240705	160502	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57700	1300	2	2.30	79719161000	1390997	75.93	56100	58300	55900	73300	39500	56400	57312.71	6.44	0	78771	60266	58332	57266	55332	54266	57800	54800	8796	16900	5000	41730	100	1	175922788	101507	15.05	1.66	12	0.79	3834.00	34859.00	96700	20230726	-40.33	38150	20230630	51.25	72800	-20.74	20240614	41550	38.87	20240419	96700	-40.33	20230726	41550	38.87	20240419	1.27	N	047050	5000	8796 억		11327996	N	N	1113	N	00	N
147	20240705	150504	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	58000	1600	2	2.84	74448048200	1299759	70.95	56100	58300	55900	73300	39500	56400	57280.75	6.44	0	61046	60266	58332	57266	55332	54266	57800	54800	8796	16900	5000	41730	100	1	175922788	102035	15.13	1.66	12	0.74	3834.00	34859.00	96700	20230726	-40.02	38150	20230630	52.03	72800	-20.33	20240614	41550	39.59	20240419	96700	-40.02	20230726	41550	39.59	20240419	1.27	N	047050	5000	8796 억		11327996	N	N	1049	N	00	N
148	20240705	140504	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57600	1200	2	2.13	62184870800	1088347	59.41	56100	58300	55900	73300	39500	56400	57139.40	6.44	0	36078	60266	58332	57266	55332	54266	57800	54800	8796	16900	5000	41730	100	1	175922788	101332	15.02	1.65	12	0.62	3834.00	34859.00	96700	20230726	-40.43	38150	20230630	50.98	72800	-20.88	20240614	41550	38.63	20240419	96700	-40.43	20230726	41550	38.63	20240419	1.27	N	047050	5000	8796 억		11327996	N	N	1049	N	00	N
149	20240705	130503	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57200	800	2	1.42	42464557800	747383	40.80	56100	57500	55900	73300	39500	56400	56819.66	6.44	0	54036	60266	58332	57266	55332	54266	57800	54800	8796	16900	5000	41730	100	1	175922788	100628	14.92	1.64	12	0.42	3834.00	34859.00	96700	20230726	-40.85	38150	20230630	49.93	72800	-21.43	20240614	41550	37.67	20240419	96700	-40.85	20230726	41550	37.67	20240419	1.27	N	047050	5000	8796 억		11327996	N	N	1049	N	00	N
150	20240705	120503	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57000	600	2	1.06	38803731000	683230	37.29	56100	57500	55900	73300	39500	56400	56796.59	6.44	0	51675	60266	58332	57266	55332	54266	57800	54800	8796	16900	5000	41730	100	1	175922788	100276	14.87	1.64	12	0.39	3834.00	34859.00	96700	20230726	-41.05	38150	20230630	49.41	72800	-21.70	20240614	41550	37.18	20240419	96700	-41.05	20230726	41550	37.18	20240419	1.27	N	047050	5000	8796 억		11327996	N	N	1049	N	00	N
151	20240705	110502	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56700	300	2	0.53	34524158800	608188	33.20	56100	57500	55900	73300	39500	56400	56767.75	6.44	0	43124	60266	58332	57266	55332	54266	57800	54800	8796	16900	5000	41730	100	1	175922788	99748	14.79	1.63	12	0.35	3834.00	34859.00	96700	20230726	-41.37	38150	20230630	48.62	72800	-22.12	20240614	41550	36.46	20240419	96700	-41.37	20230726	41550	36.46	20240419	1.27	N	047050	5000	8796 억		11327996	N	N	1049	N	00	N
152	20240705	100502	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57200	800	2	1.42	25649527600	452643	24.71	56100	57400	55900	73300	39500	56400	56668.23	6.44	0	22692	60266	58332	57266	55332	54266	57800	54800	8796	16900	5000	41730	100	1	175922788	100628	14.92	1.64	12	0.26	3834.00	34859.00	96700	20230726	-40.85	38150	20230630	49.93	72800	-21.43	20240614	41550	37.67	20240419	96700	-40.85	20230726	41550	37.67	20240419	1.27	N	047050	5000	8796 억		11327996	N	N	1049	N	00	N
153	20240705	090503	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56400	0	3	0.00	5571672600	98792	5.39	56100	57000	56100	73300	39500	56400	56397.94	6.44	0	24101	60266	58332	57266	55332	54266	57800	54800	8796	16900	5000	41730	100	1	175922788	99220	14.71	1.62	12	0.06	3834.00	34859.00	96700	20230726	-41.68	38150	20230630	47.84	72800	-22.53	20240614	41550	35.74	20240419	96700	-41.68	20230726	41550	35.74	20240419	1.27	N	047050	5000	8796 억		11327996	N	N	1049	N	00	N
154	20240704	160500	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56400	-1000	5	-1.74	103101809300	1791670	94.78	57400	59200	56200	74600	40200	57400	57550.30	6.44	0	287	59733	58566	57233	56066	54733	57900	55400	8796	17200	5000	42470	100	1	175922788	99220	14.71	1.62	12	1.02	3834.00	34859.00	96700	20230726	-41.68	38150	20230630	47.84	72800	-22.53	20240614	41550	35.74	20240419	96700	-41.68	20230726	40700	38.57	20230704	1.41	N	047050	5000	8796 억		11330030	N	N	1049	N	00	N
155	20240704	150502	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56300	-1100	5	-1.92	94850760200	1645400	87.04	57400	59200	56200	74600	40200	57400	57646.43	6.44	0	-58617	59733	58566	57233	56066	54733	57900	55400	8796	17200	5000	42470	100	1	175922788	99045	14.68	1.62	12	0.94	3834.00	34859.00	96700	20230726	-41.78	38150	20230630	47.58	72800	-22.66	20240614	41550	35.50	20240419	96700	-41.78	20230726	40700	38.33	20230704	1.41	N	047050	5000	8796 억		11330030	N	N	522	N	00	N
156	20240704	140502	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56400	-1000	5	-1.74	87006465400	1506608	79.70	57400	59200	56200	74600	40200	57400	57750.55	6.44	0	-87847	59733	58566	57233	56066	54733	57900	55400	8796	17200	5000	42470	100	1	175922788	99220	14.71	1.62	12	0.86	3834.00	34859.00	96700	20230726	-41.68	38150	20230630	47.84	72800	-22.53	20240614	41550	35.74	20240419	96700	-41.68	20230726	40700	38.57	20230704	1.41	N	047050	5000	8796 억		11330030	N	N	522	N	00	N
157	20240704	130502	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57000	-400	5	-0.70	79220470900	1369107	72.42	57400	59200	56600	74600	40200	57400	57863.82	6.44	0	-89569	59733	58566	57233	56066	54733	57900	55400	8796	17200	5000	42470	100	1	175922788	100276	14.87	1.64	12	0.78	3834.00	34859.00	96700	20230726	-41.05	38150	20230630	49.41	72800	-21.70	20240614	41550	37.18	20240419	96700	-41.05	20230726	40700	40.05	20230704	1.41	N	047050	5000	8796 억		11330030	N	N	522	N	00	N
158	20240704	120501	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56900	-500	5	-0.87	73736198000	1272689	67.32	57400	59200	56800	74600	40200	57400	57938.50	6.44	0	-80798	59733	58566	57233	56066	54733	57900	55400	8796	17200	5000	42470	100	1	175922788	100100	14.84	1.63	12	0.72	3834.00	34859.00	96700	20230726	-41.16	38150	20230630	49.15	72800	-21.84	20240614	41550	36.94	20240419	96700	-41.16	20230726	40700	39.80	20230704	1.41	N	047050	5000	8796 억		11330030	N	N	522	N	00	N
159	20240704	110501	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57500	100	2	0.17	64086285800	1103921	58.40	57400	59200	57000	74600	40200	57400	58054.97	6.44	0	-72768	59733	58566	57233	56066	54733	57900	55400	8796	17200	5000	42470	100	1	175922788	101156	15.00	1.65	12	0.63	3834.00	34859.00	96700	20230726	-40.54	38150	20230630	50.72	72800	-21.02	20240614	41550	38.39	20240419	96700	-40.54	20230726	40700	41.28	20230704	1.41	N	047050	5000	8796 억		11330030	N	N	522	N	00	N
160	20240704	100501	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	58300	900	2	1.57	34356725300	595238	31.49	57400	58600	57000	74600	40200	57400	57720.80	6.44	0	-41688	59733	58566	57233	56066	54733	57900	55400	8796	17200	5000	42470	100	1	175922788	102563	15.21	1.67	12	0.34	3834.00	34859.00	96700	20230726	-39.71	38150	20230630	52.82	72800	-19.92	20240614	41550	40.31	20240419	96700	-39.71	20230726	40700	43.24	20230704	1.41	N	047050	5000	8796 억		11330030	N	N	522	N	00	N
161	20240704	090501	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57300	-100	5	-0.17	4318103500	75291	3.98	57400	57700	57000	74600	40200	57400	57350.36	6.44	0	-4682	59733	58566	57233	56066	54733	57900	55400	8796	17200	5000	42470	100	1	175922788	100804	14.95	1.64	12	0.04	3834.00	34859.00	96700	20230726	-40.74	38150	20230630	50.20	72800	-21.29	20240614	41550	37.91	20240419	96700	-40.74	20230726	40700	40.79	20230704	1.41	N	047050	5000	8796 억		11330030	N	N	522	N	00	N
162	20240703	160458	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57400	-200	5	-0.35	105243575900	1836090	51.58	57800	58400	55900	74800	40400	57600	57318.82	6.41	0	29756	66333	61966	59733	55366	53133	60850	54250	8796	17200	5000	42620	100	1	175922788	100980	14.97	1.65	12	1.04	3834.00	34859.00	96700	20230726	-40.64	37600	20230627	52.66	72800	-21.15	20240614	41550	38.15	20240419	96700	-40.64	20230726	39550	45.13	20230703	1.33	N	047050	5000	8796 억		11278889	N	N	522	N	00	N
163	20240703	150501	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57700	100	2	0.17	97328836900	1698393	47.71	57800	58400	55900	74800	40400	57600	57305.93	6.41	0	6853	66333	61966	59733	55366	53133	60850	54250	8796	17200	5000	42620	100	1	175922788	101507	15.05	1.66	12	0.97	3834.00	34859.00	96700	20230726	-40.33	37600	20230627	53.46	72800	-20.74	20240614	41550	38.87	20240419	96700	-40.33	20230726	39550	45.89	20230703	1.33	N	047050	5000	8796 억		11278889	N	N	380	N	00	N
164	20240703	140501	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57400	-200	5	-0.35	87941231100	1535400	43.13	57800	58400	55900	74800	40400	57600	57275.17	6.41	0	-1413	66333	61966	59733	55366	53133	60850	54250	8796	17200	5000	42620	100	1	175922788	100980	14.97	1.65	12	0.87	3834.00	34859.00	96700	20230726	-40.64	37600	20230627	52.66	72800	-21.15	20240614	41550	38.15	20240419	96700	-40.64	20230726	39550	45.13	20230703	1.33	N	047050	5000	8796 억		11278889	N	N	380	N	00	N
165	20240703	130500	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57600	0	3	0.00	81999045400	1431625	40.22	57800	58400	55900	74800	40400	57600	57276.25	6.41	0	-7710	66333	61966	59733	55366	53133	60850	54250	8796	17200	5000	42620	100	1	175922788	101332	15.02	1.65	12	0.81	3834.00	34859.00	96700	20230726	-40.43	37600	20230627	53.19	72800	-20.88	20240614	41550	38.63	20240419	96700	-40.43	20230726	39550	45.64	20230703	1.33	N	047050	5000	8796 억		11278889	N	N	380	N	00	N
166	20240703	120459	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57800	200	2	0.35	75174206800	1312815	36.88	57800	58400	55900	74800	40400	57600	57261.10	6.41	0	-6547	66333	61966	59733	55366	53133	60850	54250	8796	17200	5000	42620	100	1	175922788	101683	15.08	1.66	12	0.75	3834.00	34859.00	96700	20230726	-40.23	37600	20230627	53.72	72800	-20.60	20240614	41550	39.11	20240419	96700	-40.23	20230726	39550	46.14	20230703	1.33	N	047050	5000	8796 억		11278889	N	N	380	N	00	N
167	20240703	110501	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56200	-1400	5	-2.43	53574195500	936698	26.31	57800	58400	56000	74800	40400	57600	57193.49	6.41	0	27741	66333	61966	59733	55366	53133	60850	54250	8796	17200	5000	42620	100	1	175922788	98869	14.66	1.61	12	0.53	3834.00	34859.00	96700	20230726	-41.88	37600	20230627	49.47	72800	-22.80	20240614	41550	35.26	20240419	96700	-41.88	20230726	39550	42.10	20230703	1.33	N	047050	5000	8796 억		11278889	N	N	380	N	00	N
168	20240703	100501	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57100	-500	5	-0.87	36838350800	640527	17.99	57800	58400	56900	74800	40400	57600	57512.17	6.41	0	-31698	66333	61966	59733	55366	53133	60850	54250	8796	17200	5000	42620	100	1	175922788	100452	14.89	1.64	12	0.36	3834.00	34859.00	96700	20230726	-40.95	37600	20230627	51.86	72800	-21.57	20240614	41550	37.42	20240419	96700	-40.95	20230726	39550	44.37	20230703	1.33	N	047050	5000	8796 억		11278889	N	N	380	N	00	N
169	20240703	090459	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57600	0	3	0.00	7822284300	135852	3.82	57800	58400	57000	74800	40400	57600	57579.01	6.41	0	-21689	66333	61966	59733	55366	53133	60850	54250	8796	17200	5000	42620	100	1	175922788	101332	15.02	1.65	12	0.08	3834.00	34859.00	96700	20230726	-40.43	37600	20230627	53.19	72800	-20.88	20240614	41550	38.63	20240419	96700	-40.43	20230726	39550	45.64	20230703	1.33	N	047050	5000	8796 억		11278889	N	N	380	N	00	N
170	20240702	160458	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57600	-6100	5	-9.58	209833981000	3492071	161.51	63700	64100	57500	82800	44600	63700	60090.76	6.35	0	106528	67900	65800	64100	62000	60300	64950	61150	8796	19100	5000	47130	100	1	175922788	101332	15.02	1.65	12	1.99	3834.00	34859.00	96700	20230726	-40.43	37100	20230626	55.26	72800	-20.88	20240614	41550	38.63	20240419	96700	-40.43	20230726	39550	45.64	20230703	1.28	N	047050	5000	8796 억		11168919	N	N	380	N	00	N
171	20240702	150459	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	57800	-5900	5	-9.26	192186138900	3186417	147.37	63700	64100	57500	82800	44600	63700	60305.31	6.35	0	43117	67900	65800	64100	62000	60300	64950	61150	8796	19100	5000	47130	100	1	175922788	101683	15.08	1.66	12	1.81	3834.00	34859.00	96700	20230726	-40.23	37100	20230626	55.80	72800	-20.60	20240614	41550	39.11	20240419	96700	-40.23	20230726	39550	46.14	20230703	1.28	N	047050	5000	8796 억		11168919	N	N	1214	N	00	N
172	20240702	140459	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	58500	-5200	5	-8.16	166460394700	2742218	126.83	63700	64100	57800	82800	44600	63700	60693.70	6.35	0	-43169	67900	65800	64100	62000	60300	64950	61150	8796	19100	5000	47130	100	1	175922788	102915	15.26	1.68	12	1.56	3834.00	34859.00	96700	20230726	-39.50	37100	20230626	57.68	72800	-19.64	20240614	41550	40.79	20240419	96700	-39.50	20230726	39550	47.91	20230703	1.28	N	047050	5000	8796 억		11168919	N	N	1214	N	00	N
173	20240702	130459	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	59600	-4100	5	-6.44	144156652200	2361326	109.21	63700	64100	59000	82800	44600	63700	61039.65	6.35	0	-63611	67900	65800	64100	62000	60300	64950	61150	8796	19100	5000	47130	100	1	175922788	104850	15.55	1.71	12	1.34	3834.00	34859.00	96700	20230726	-38.37	37100	20230626	60.65	72800	-18.13	20240614	41550	43.44	20240419	96700	-38.37	20230726	39550	50.70	20230703	1.28	N	047050	5000	8796 억		11168919	N	N	1214	N	00	N
174	20240702	120500	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	60000	-3700	5	-5.81	126168397200	2058823	95.22	63700	64100	59500	82800	44600	63700	61271.99	6.35	0	-71040	67900	65800	64100	62000	60300	64950	61150	8796	19100	5000	47130	100	1	175922788	105554	15.65	1.72	12	1.17	3834.00	34859.00	96700	20230726	-37.95	37100	20230626	61.73	72800	-17.58	20240614	41550	44.40	20240419	96700	-37.95	20230726	39550	51.71	20230703	1.28	N	047050	5000	8796 억		11168919	N	N	1214	N	00	N
175	20240702	110459	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	60900	-2800	5	-4.40	104372694800	1695329	78.41	63700	64100	59800	82800	44600	63700	61554.32	6.35	0	-62428	67900	65800	64100	62000	60300	64950	61150	8796	19100	5000	47130	100	1	175922788	107137	15.88	1.75	12	0.96	3834.00	34859.00	96700	20230726	-37.02	37100	20230626	64.15	72800	-16.35	20240614	41550	46.57	20240419	96700	-37.02	20230726	39550	53.98	20230703	1.28	N	047050	5000	8796 억		11168919	N	N	1214	N	00	N
176	20240702	100459	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	60700	-3000	5	-4.71	78601937100	1273922	58.92	63700	64100	59800	82800	44600	63700	61687.59	6.35	0	-1334	67900	65800	64100	62000	60300	64950	61150	8796	19100	5000	47130	100	1	175922788	106785	15.83	1.74	12	0.72	3834.00	34859.00	96700	20230726	-37.23	37100	20230626	63.61	72800	-16.62	20240614	41550	46.09	20240419	96700	-37.23	20230726	39550	53.48	20230703	1.28	N	047050	5000	8796 억		11168919	N	N	1214	N	00	N
177	20240702	090500	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	63000	-700	5	-1.10	10597890100	167222	7.73	63700	64100	62700	82800	44600	63700	63359.21	6.35	0	-15481	67900	65800	64100	62000	60300	64950	61150	8796	19100	5000	47130	100	1	175922788	110831	16.43	1.81	12	0.10	3834.00	34859.00	96700	20230726	-34.85	37100	20230626	69.81	72800	-13.46	20240614	41550	51.62	20240419	96700	-34.85	20230726	39550	59.29	20230703	1.28	N	047050	5000	8796 억		11168919	N	N	1214	N	00	N
178	20240701	160457	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	63700	-1700	5	-2.60	134032009900	2091937	84.39	64600	66200	62400	85000	45800	65400	64071.81	6.35	0	-27587	70866	68132	66166	63432	61466	67150	62450	8796	19600	5000	48390	100	1	175922788	112063	16.61	1.83	12	1.19	3834.00	34859.00	96700	20230726	-34.13	37100	20230626	71.70	72800	-12.50	20240614	41550	53.31	20240419	96700	-34.13	20230726	39550	61.06	20230703	1.31	N	047050	5000	8796 억		11171852	N	N	1214	N	00	N
179	20240701	150459	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	64000	-1400	5	-2.14	121922415500	1902487	76.74	64600	66200	62400	85000	45800	65400	64085.27	6.35	0	-63519	70866	68132	66166	63432	61466	67150	62450	8796	19600	5000	48390	100	1	175922788	112591	16.69	1.84	12	1.08	3834.00	34859.00	96700	20230726	-33.82	37100	20230626	72.51	72800	-12.09	20240614	41550	54.03	20240419	96700	-33.82	20230726	39550	61.82	20230703	1.31	N	047050	5000	8796 억		11171852	N	N	1027	N	00	N
180	20240701	140457	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	63500	-1900	5	-2.91	109715319400	1710877	69.02	64600	66200	62400	85000	45800	65400	64127.54	6.35	0	-75513	70866	68132	66166	63432	61466	67150	62450	8796	19600	5000	48390	100	1	175922788	111711	16.56	1.82	12	0.97	3834.00	34859.00	96700	20230726	-34.33	37100	20230626	71.16	72800	-12.77	20240614	41550	52.83	20240419	96700	-34.33	20230726	39550	60.56	20230703	1.31	N	047050	5000	8796 억		11171852	N	N	1027	N	00	N
181	20240701	130458	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	63900	-1500	5	-2.29	101066021100	1574744	63.52	64600	66200	62400	85000	45800	65400	64178.73	6.35	0	-75571	70866	68132	66166	63432	61466	67150	62450	8796	19600	5000	48390	100	1	175922788	112415	16.67	1.83	12	0.90	3834.00	34859.00	96700	20230726	-33.92	37100	20230626	72.24	72800	-12.23	20240614	41550	53.79	20240419	96700	-33.92	20230726	39550	61.57	20230703	1.31	N	047050	5000	8796 억		11171852	N	N	1027	N	00	N
182	20240701	120459	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	63800	-1600	5	-2.45	95402631900	1486299	59.96	64600	66200	62400	85000	45800	65400	64187.41	6.35	0	-71015	70866	68132	66166	63432	61466	67150	62450	8796	19600	5000	48390	100	1	175922788	112239	16.64	1.83	12	0.84	3834.00	34859.00	96700	20230726	-34.02	37100	20230626	71.97	72800	-12.36	20240614	41550	53.55	20240419	96700	-34.02	20230726	39550	61.31	20230703	1.31	N	047050	5000	8796 억		11171852	N	N	1027	N	00	N
183	20240701	110457	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	65500	100	2	0.15	80836292100	1260375	50.84	64600	66200	62400	85000	45800	65400	64135.92	6.35	0	-53711	70866	68132	66166	63432	61466	67150	62450	8796	19600	5000	48390	100	1	175922788	115229	17.08	1.88	12	0.72	3834.00	34859.00	96700	20230726	-32.26	37100	20230626	76.55	72800	-10.03	20240614	41550	57.64	20240419	96700	-32.26	20230726	39550	65.61	20230703	1.31	N	047050	5000	8796 억		11171852	N	N	1027	N	00	N
184	20240701	100457	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	64400	-1000	5	-1.53	50838644000	799948	32.27	64600	65300	62400	85000	45800	65400	63550.63	6.35	0	-25183	70866	68132	66166	63432	61466	67150	62450	8796	19600	5000	48390	100	1	175922788	113294	16.80	1.85	12	0.45	3834.00	34859.00	96700	20230726	-33.40	37100	20230626	73.58	72800	-11.54	20240614	41550	54.99	20240419	96700	-33.40	20230726	39550	62.83	20230703	1.31	N	047050	5000	8796 억		11171852	N	N	1027	N	00	N
185	20240701	090456	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	64100	-1300	5	-1.99	7750783900	120593	4.86	64600	65300	63600	85000	45800	65400	64264.91	6.35	0	-6433	70866	68132	66166	63432	61466	67150	62450	8796	19600	5000	48390	100	1	175922788	112767	16.72	1.84	12	0.07	3834.00	34859.00	96700	20230726	-33.71	37100	20230626	72.78	72800	-11.95	20240614	41550	54.27	20240419	96700	-33.71	20230726	39550	62.07	20230703	1.31	N	047050	5000	8796 억		11171852	N	N	1027	N	00	N