KissMeData/047050/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	160510	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56400	1000	2	1.81	52457807300	940642	61.34	56100	56800	54300	72000	38800	55400	55765.50	6.54	0	-41544	59333	57366	54733	52766	50133	58350	53750	8796	16600	5000	40990	100	1	175922788	99220	14.71	1.62	12	0.53	3834.00	34859.00	87800	20230828	-35.76	41550	20240419	35.74	72800	-22.53	20240614	41550	35.74	20240419	86300	-34.65	20230905	41550	35.74	20240419	1.07	N	047050	5000	8796 억		11504868	N	N	355	N	00	N
3	20240830	150515	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56200	800	2	1.44	45120587100	810388	52.85	56100	56800	54300	72000	38800	55400	55677.83	6.54	0	-57113	59333	57366	54733	52766	50133	58350	53750	8796	16600	5000	40990	100	1	175922788	98869	14.66	1.61	12	0.46	3834.00	34859.00	87800	20230828	-35.99	41550	20240419	35.26	72800	-22.80	20240614	41550	35.26	20240419	86300	-34.88	20230905	41550	35.26	20240419	1.07	N	047050	5000	8796 억		11504868	N	N	300	N	00	N
4	20240830	140514	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55800	400	2	0.72	32141294900	579795	37.81	56100	56300	54300	72000	38800	55400	55435.63	6.54	0	-80526	59333	57366	54733	52766	50133	58350	53750	8796	16600	5000	40990	100	1	175922788	98165	14.55	1.60	12	0.33	3834.00	34859.00	87800	20230828	-36.45	41550	20240419	34.30	72800	-23.35	20240614	41550	34.30	20240419	86300	-35.34	20230905	41550	34.30	20240419	1.07	N	047050	5000	8796 억		11504868	N	N	300	N	00	N
5	20240830	130511	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55700	300	2	0.54	29545103700	533133	34.77	56100	56300	54300	72000	38800	55400	55417.89	6.54	0	-83552	59333	57366	54733	52766	50133	58350	53750	8796	16600	5000	40990	100	1	175922788	97989	14.53	1.60	12	0.30	3834.00	34859.00	87800	20230828	-36.56	41550	20240419	34.06	72800	-23.49	20240614	41550	34.06	20240419	86300	-35.46	20230905	41550	34.06	20240419	1.07	N	047050	5000	8796 억		11504868	N	N	300	N	00	N
6	20240830	120515	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55600	200	2	0.36	25809310200	465913	30.38	56100	56300	54300	72000	38800	55400	55395.13	6.54	0	-77577	59333	57366	54733	52766	50133	58350	53750	8796	16600	5000	40990	100	1	175922788	97813	14.50	1.59	12	0.26	3834.00	34859.00	87800	20230828	-36.67	41550	20240419	33.81	72800	-23.63	20240614	41550	33.81	20240419	86300	-35.57	20230905	41550	33.81	20240419	1.07	N	047050	5000	8796 억		11504868	N	N	300	N	00	N
7	20240830	110514	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56000	600	2	1.08	20251806600	366608	23.91	56100	56200	54300	72000	38800	55400	55240.95	6.54	0	-76653	59333	57366	54733	52766	50133	58350	53750	8796	16600	5000	40990	100	1	175922788	98517	14.61	1.61	12	0.21	3834.00	34859.00	87800	20230828	-36.22	41550	20240419	34.78	72800	-23.08	20240614	41550	34.78	20240419	86300	-35.11	20230905	41550	34.78	20240419	1.07	N	047050	5000	8796 억		11504868	N	N	300	N	00	N
8	20240830	100516	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55600	200	2	0.36	15027812400	272904	17.80	56100	56200	54300	72000	38800	55400	55066.05	6.54	0	-74010	59333	57366	54733	52766	50133	58350	53750	8796	16600	5000	40990	100	1	175922788	97813	14.50	1.59	12	0.16	3834.00	34859.00	87800	20230828	-36.67	41550	20240419	33.81	72800	-23.63	20240614	41550	33.81	20240419	86300	-35.57	20230905	41550	33.81	20240419	1.07	N	047050	5000	8796 억		11504868	N	N	300	N	00	N
9	20240830	090516	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54800	-600	5	-1.08	4898586500	88518	5.77	56100	56200	54700	72000	38800	55400	55339.87	6.54	0	-35843	59333	57366	54733	52766	50133	58350	53750	8796	16600	5000	40990	100	1	175922788	96406	14.29	1.57	12	0.05	3834.00	34859.00	87800	20230828	-37.59	41550	20240419	31.89	72800	-24.73	20240614	41550	31.89	20240419	86300	-36.50	20230905	41550	31.89	20240419	1.07	N	047050	5000	8796 억		11504868	N	N	300	N	00	N
10	20240829	160516	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55400	2300	2	4.33	83697068700	1511630	213.11	52400	56700	52100	69000	37200	53100	55368.87	6.42	0	194828	56300	54700	53800	52200	51300	54250	51750	8796	15900	5000	39290	100	1	175922788	97461	14.45	1.59	12	0.86	3834.00	34859.00	87800	20230828	-36.90	41550	20240419	33.33	72800	-23.90	20240614	41550	33.33	20240419	87700	-36.83	20230829	41550	33.33	20240419	1.09	N	047050	5000	8796 억		11301830	N	N	297	N	00	N
11	20240829	150521	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55700	2600	2	4.90	80136031700	1447451	204.07	52400	56700	52100	69000	37200	53100	55363.70	6.42	0	178497	56300	54700	53800	52200	51300	54250	51750	8796	15900	5000	39290	100	1	175922788	97989	14.53	1.60	12	0.82	3834.00	34859.00	87800	20230828	-36.56	41550	20240419	34.06	72800	-23.49	20240614	41550	34.06	20240419	87700	-36.49	20230829	41550	34.06	20240419	1.09	N	047050	5000	8796 억		11301830	N	N	638	N	00	N
12	20240829	140523	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55800	2700	2	5.08	73564395800	1329544	187.44	52400	56700	52100	69000	37200	53100	55330.70	6.42	0	175501	56300	54700	53800	52200	51300	54250	51750	8796	15900	5000	39290	100	1	175922788	98165	14.55	1.60	12	0.76	3834.00	34859.00	87800	20230828	-36.45	41550	20240419	34.30	72800	-23.35	20240614	41550	34.30	20240419	87700	-36.37	20230829	41550	34.30	20240419	1.09	N	047050	5000	8796 억		11301830	N	N	638	N	00	N
13	20240829	130523	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55900	2800	2	5.27	68306819500	1234946	174.11	52400	56700	52100	69000	37200	53100	55311.75	6.42	0	163487	56300	54700	53800	52200	51300	54250	51750	8796	15900	5000	39290	100	1	175922788	98341	14.58	1.60	12	0.70	3834.00	34859.00	87800	20230828	-36.33	41550	20240419	34.54	72800	-23.21	20240614	41550	34.54	20240419	87700	-36.26	20230829	41550	34.54	20240419	1.09	N	047050	5000	8796 억		11301830	N	N	638	N	00	N
14	20240829	120520	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	56000	2900	2	5.46	59099898100	1069486	150.78	52400	56700	52100	69000	37200	53100	55260.28	6.42	0	148761	56300	54700	53800	52200	51300	54250	51750	8796	15900	5000	39290	100	1	175922788	98517	14.61	1.61	12	0.61	3834.00	34859.00	87800	20230828	-36.22	41550	20240419	34.78	72800	-23.08	20240614	41550	34.78	20240419	87700	-36.15	20230829	41550	34.78	20240419	1.09	N	047050	5000	8796 억		11301830	N	N	638	N	00	N
15	20240829	110524	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55900	2800	2	5.27	46890120900	852043	120.12	52400	56700	52100	69000	37200	53100	55032.79	6.42	0	107865	56300	54700	53800	52200	51300	54250	51750	8796	15900	5000	39290	100	1	175922788	98341	14.58	1.60	12	0.48	3834.00	34859.00	87800	20230828	-36.33	41550	20240419	34.54	72800	-23.21	20240614	41550	34.54	20240419	87700	-36.26	20230829	41550	34.54	20240419	1.09	N	047050	5000	8796 억		11301830	N	N	638	N	00	N
16	20240829	100520	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54500	1400	2	2.64	15281114900	284436	40.10	52400	54800	52100	69000	37200	53100	53724.47	6.42	0	42146	56300	54700	53800	52200	51300	54250	51750	8796	15900	5000	39290	100	1	175922788	95878	14.21	1.56	12	0.16	3834.00	34859.00	87800	20230828	-37.93	41550	20240419	31.17	72800	-25.14	20240614	41550	31.17	20240419	87700	-37.86	20230829	41550	31.17	20240419	1.09	N	047050	5000	8796 억		11301830	N	N	638	N	00	N
17	20240829	090521	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53300	200	2	0.38	1981694700	37531	5.29	52400	53500	52100	69000	37200	53100	52800.80	6.42	0	3005	56300	54700	53800	52200	51300	54250	51750	8796	15900	5000	39290	100	1	175922788	93767	13.90	1.53	12	0.02	3834.00	34859.00	87800	20230828	-39.29	41550	20240419	28.28	72800	-26.79	20240614	41550	28.28	20240419	87700	-39.22	20230829	41550	28.28	20240419	1.09	N	047050	5000	8796 억		11301830	N	N	638	N	00	N
18	20240828	160505	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53100	-1900	5	-3.45	37567654100	699902	58.25	55000	55400	52900	71500	38500	55000	53676.26	6.47	0	-76928	57333	56166	54833	53666	52333	56750	54250	8796	16500	5000	40700	100	1	175922788	93415	13.85	1.52	12	0.40	3834.00	34859.00	87800	20230828	-39.52	41550	20240419	27.80	72800	-27.06	20240614	41550	27.80	20240419	87800	-39.52	20230828	41550	27.80	20240419	1.04	N	047050	5000	8796 억		11386581	N	N	638	N	00	N
19	20240828	150508	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53100	-1900	5	-3.45	34472211400	641540	53.39	55000	55400	53000	71500	38500	55000	53732.08	6.47	0	-92883	57333	56166	54833	53666	52333	56750	54250	8796	16500	5000	40700	100	1	175922788	93415	13.85	1.52	12	0.36	3834.00	34859.00	87800	20230828	-39.52	41550	20240419	27.80	72800	-27.06	20240614	41550	27.80	20240419	87800	-39.52	20230828	41550	27.80	20240419	1.04	N	047050	5000	8796 억		11386581	N	N	273	N	00	N
20	20240828	140511	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53100	-1900	5	-3.45	30197361100	561154	46.70	55000	55400	53000	71500	38500	55000	53811.40	6.47	0	-88650	57333	56166	54833	53666	52333	56750	54250	8796	16500	5000	40700	100	1	175922788	93415	13.85	1.52	12	0.32	3834.00	34859.00	87800	20230828	-39.52	41550	20240419	27.80	72800	-27.06	20240614	41550	27.80	20240419	87800	-39.52	20230828	41550	27.80	20240419	1.04	N	047050	5000	8796 억		11386581	N	N	273	N	00	N
21	20240828	130509	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53200	-1800	5	-3.27	25134935600	465964	38.78	55000	55400	53100	71500	38500	55000	53940.12	6.47	0	-77929	57333	56166	54833	53666	52333	56750	54250	8796	16500	5000	40700	100	1	175922788	93591	13.88	1.53	12	0.26	3834.00	34859.00	87800	20230828	-39.41	41550	20240419	28.04	72800	-26.92	20240614	41550	28.04	20240419	87800	-39.41	20230828	41550	28.04	20240419	1.04	N	047050	5000	8796 억		11386581	N	N	273	N	00	N
22	20240828	120506	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53200	-1800	5	-3.27	22288721300	412505	34.33	55000	55400	53200	71500	38500	55000	54030.87	6.47	0	-73887	57333	56166	54833	53666	52333	56750	54250	8796	16500	5000	40700	100	1	175922788	93591	13.88	1.53	12	0.23	3834.00	34859.00	87800	20230828	-39.41	41550	20240419	28.04	72800	-26.92	20240614	41550	28.04	20240419	87800	-39.41	20230828	41550	28.04	20240419	1.04	N	047050	5000	8796 억		11386581	N	N	273	N	00	N
23	20240828	110508	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53200	-1800	5	-3.27	18411126800	339760	28.28	55000	55400	53200	71500	38500	55000	54186.86	6.47	0	-66338	57333	56166	54833	53666	52333	56750	54250	8796	16500	5000	40700	100	1	175922788	93591	13.88	1.53	12	0.19	3834.00	34859.00	87800	20230828	-39.41	41550	20240419	28.04	72800	-26.92	20240614	41550	28.04	20240419	87800	-39.41	20230828	41550	28.04	20240419	1.04	N	047050	5000	8796 억		11386581	N	N	273	N	00	N
24	20240828	100530	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54100	-900	5	-1.64	11532047800	211814	17.63	55000	55400	53800	71500	38500	55000	54442.28	6.47	0	-53691	57333	56166	54833	53666	52333	56750	54250	8796	16500	5000	40700	100	1	175922788	95174	14.11	1.55	12	0.12	3834.00	34859.00	87800	20230828	-38.38	41550	20240419	30.20	72800	-25.69	20240614	41550	30.20	20240419	87800	-38.38	20230828	41550	30.20	20240419	1.04	N	047050	5000	8796 억		11386581	N	N	273	N	00	N
25	20240828	090516	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54600	-400	5	-0.73	2533314700	46287	3.85	55000	55100	54400	71500	38500	55000	54726.22	6.47	0	-19301	57333	56166	54833	53666	52333	56750	54250	8796	16500	5000	40700	100	1	175922788	96054	14.24	1.57	12	0.03	3834.00	34859.00	87800	20230828	-37.81	41550	20240419	31.41	72800	-25.00	20240614	41550	31.41	20240419	87800	-37.81	20230828	41550	31.41	20240419	1.04	N	047050	5000	8796 억		11386581	N	N	273	N	00	N
26	20240827	160506	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55000	700	2	1.29	65303986300	1187496	67.83	54400	56000	53500	70500	38100	54300	54993.85	6.45	0	44966	57766	56032	53666	51932	49566	56900	52800	8796	16200	5000	40180	100	1	175922788	96758	14.35	1.58	12	0.68	3834.00	34859.00	87800	20230828	-37.36	41550	20240419	32.37	72800	-24.45	20240614	41550	32.37	20240419	87800	-37.36	20230828	41550	32.37	20240419	1.05	N	047050	5000	8796 억		11348420	N	N	273	N	00	N
27	20240827	150508	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54900	600	2	1.10	62463534100	1135760	64.87	54400	56000	53500	70500	38100	54300	54998.01	6.45	0	46314	57766	56032	53666	51932	49566	56900	52800	8796	16200	5000	40180	100	1	175922788	96582	14.32	1.57	12	0.65	3834.00	34859.00	87800	20230828	-37.47	41550	20240419	32.13	72800	-24.59	20240614	41550	32.13	20240419	87800	-37.47	20230828	41550	32.13	20240419	1.05	N	047050	5000	8796 억		11348420	N	N	48	N	00	N
28	20240827	140509	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55500	1200	2	2.21	55038606800	1001159	57.19	54400	56000	53500	70500	38100	54300	54975.87	6.45	0	54731	57766	56032	53666	51932	49566	56900	52800	8796	16200	5000	40180	100	1	175922788	97637	14.48	1.59	12	0.57	3834.00	34859.00	87800	20230828	-36.79	41550	20240419	33.57	72800	-23.76	20240614	41550	33.57	20240419	87800	-36.79	20230828	41550	33.57	20240419	1.05	N	047050	5000	8796 억		11348420	N	N	48	N	00	N
29	20240827	130511	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54800	500	2	0.92	42355480500	773486	44.18	54400	55800	53500	70500	38100	54300	54760.07	6.45	0	11459	57766	56032	53666	51932	49566	56900	52800	8796	16200	5000	40180	100	1	175922788	96406	14.29	1.57	12	0.44	3834.00	34859.00	87800	20230828	-37.59	41550	20240419	31.89	72800	-24.73	20240614	41550	31.89	20240419	87800	-37.59	20230828	41550	31.89	20240419	1.05	N	047050	5000	8796 억		11348420	N	N	48	N	00	N
30	20240827	120513	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	55300	1000	2	1.84	37876189200	692187	39.54	54400	55800	53500	70500	38100	54300	54720.47	6.45	0	12576	57766	56032	53666	51932	49566	56900	52800	8796	16200	5000	40180	100	1	175922788	97285	14.42	1.59	12	0.39	3834.00	34859.00	87800	20230828	-37.02	41550	20240419	33.09	72800	-24.04	20240614	41550	33.09	20240419	87800	-37.02	20230828	41550	33.09	20240419	1.05	N	047050	5000	8796 억		11348420	N	N	48	N	00	N
31	20240827	110509	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54600	300	2	0.55	24935481300	457613	26.14	54400	55100	53500	70500	38100	54300	54490.93	6.45	0	-23377	57766	56032	53666	51932	49566	56900	52800	8796	16200	5000	40180	100	1	175922788	96054	14.24	1.57	12	0.26	3834.00	34859.00	87800	20230828	-37.81	41550	20240419	31.41	72800	-25.00	20240614	41550	31.41	20240419	87800	-37.81	20230828	41550	31.41	20240419	1.05	N	047050	5000	8796 억		11348420	N	N	48	N	00	N
32	20240827	100507	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54300	0	3	0.00	21416360500	393028	22.45	54400	55100	53500	70500	38100	54300	54491.38	6.45	0	-23144	57766	56032	53666	51932	49566	56900	52800	8796	16200	5000	40180	100	1	175922788	95526	14.16	1.56	12	0.22	3834.00	34859.00	87800	20230828	-38.15	41550	20240419	30.69	72800	-25.41	20240614	41550	30.69	20240419	87800	-38.15	20230828	41550	30.69	20240419	1.05	N	047050	5000	8796 억		11348420	N	N	48	N	00	N
33	20240827	090507	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54200	-100	5	-0.18	4086698300	75555	4.32	54400	54500	53500	70500	38100	54300	54084.94	6.45	0	-5834	57766	56032	53666	51932	49566	56900	52800	8796	16200	5000	40180	100	1	175922788	95350	14.14	1.55	12	0.04	3834.00	34859.00	87800	20230828	-38.27	41550	20240419	30.45	72800	-25.55	20240614	41550	30.45	20240419	87800	-38.27	20230828	41550	30.45	20240419	1.05	N	047050	5000	8796 억		11348420	N	N	48	N	00	N
34	20240826	160502	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54300	1300	2	2.45	92808591000	1734883	380.40	53400	55400	51300	68900	37100	53000	53492.98	6.55	0	-182842	54533	53766	52933	52166	51333	54150	52550	8796	15900	5000	39220	100	1	175922788	95526	14.16	1.56	12	0.99	3834.00	34859.00	89500	20230818	-39.33	41550	20240419	30.69	72800	-25.41	20240614	41550	30.69	20240419	87800	-38.15	20230828	41550	30.69	20240419	1.05	N	047050	5000	8796 억		11522932	N	N	45	N	00	N
35	20240826	150505	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54600	1600	2	3.02	88687912800	1659014	363.77	53400	55400	51300	68900	37100	53000	53458.28	6.55	0	-189217	54533	53766	52933	52166	51333	54150	52550	8796	15900	5000	39220	100	1	175922788	96054	14.24	1.57	12	0.94	3834.00	34859.00	89500	20230818	-38.99	41550	20240419	31.41	72800	-25.00	20240614	41550	31.41	20240419	87800	-37.81	20230828	41550	31.41	20240419	1.05	N	047050	5000	8796 억		11522932	N	N	322	N	00	N
36	20240826	140506	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52200	-800	5	-1.51	36717294400	699026	153.27	53400	53500	51300	68900	37100	53000	52526.18	6.55	0	-115529	54533	53766	52933	52166	51333	54150	52550	8796	15900	5000	39220	100	1	175922788	91832	13.62	1.50	12	0.40	3834.00	34859.00	89500	20230818	-41.68	41550	20240419	25.63	72800	-28.30	20240614	41550	25.63	20240419	87800	-40.55	20230828	41550	25.63	20240419	1.05	N	047050	5000	8796 억		11522932	N	N	322	N	00	N
37	20240826	130510	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52500	-500	5	-0.94	34350671500	653833	143.36	53400	53500	51300	68900	37100	53000	52537.19	6.55	0	-105983	54533	53766	52933	52166	51333	54150	52550	8796	15900	5000	39220	100	1	175922788	92359	13.69	1.51	12	0.37	3834.00	34859.00	89500	20230818	-41.34	41550	20240419	26.35	72800	-27.88	20240614	41550	26.35	20240419	87800	-40.21	20230828	41550	26.35	20240419	1.05	N	047050	5000	8796 억		11522932	N	N	322	N	00	N
38	20240826	120505	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53000	0	3	0.00	30344440300	578082	126.75	53400	53500	51300	68900	37100	53000	52491.35	6.55	0	-102152	54533	53766	52933	52166	51333	54150	52550	8796	15900	5000	39220	100	1	175922788	93239	13.82	1.52	12	0.33	3834.00	34859.00	89500	20230818	-40.78	41550	20240419	27.56	72800	-27.20	20240614	41550	27.56	20240419	87800	-39.64	20230828	41550	27.56	20240419	1.05	N	047050	5000	8796 억		11522932	N	N	322	N	00	N
39	20240826	110506	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52900	-100	5	-0.19	27108404800	516907	113.34	53400	53500	51300	68900	37100	53000	52443.19	6.55	0	-94600	54533	53766	52933	52166	51333	54150	52550	8796	15900	5000	39220	100	1	175922788	93063	13.80	1.52	12	0.29	3834.00	34859.00	89500	20230818	-40.89	41550	20240419	27.32	72800	-27.34	20240614	41550	27.32	20240419	87800	-39.75	20230828	41550	27.32	20240419	1.05	N	047050	5000	8796 억		11522932	N	N	322	N	00	N
40	20240826	100508	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52600	-400	5	-0.75	15916557200	305162	66.91	53400	53500	51300	68900	37100	53000	52156.98	6.55	0	-81107	54533	53766	52933	52166	51333	54150	52550	8796	15900	5000	39220	100	1	175922788	92535	13.72	1.51	12	0.17	3834.00	34859.00	89500	20230818	-41.23	41550	20240419	26.59	72800	-27.75	20240614	41550	26.59	20240419	87800	-40.09	20230828	41550	26.59	20240419	1.05	N	047050	5000	8796 억		11522932	N	N	322	N	00	N
41	20240826	090506	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52400	-600	5	-1.13	3222295400	61016	13.38	53400	53500	52300	68900	37100	53000	52809.81	6.55	0	-25000	54533	53766	52933	52166	51333	54150	52550	8796	15900	5000	39220	100	1	175922788	92184	13.67	1.50	12	0.03	3834.00	34859.00	89500	20230818	-41.45	41550	20240419	26.11	72800	-28.02	20240614	41550	26.11	20240419	87800	-40.32	20230828	41550	26.11	20240419	1.05	N	047050	5000	8796 억		11522932	N	N	322	N	00	N
42	20240823	160503	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53000	-300	5	-0.56	23852266700	450834	51.53	52700	53700	52100	69200	37400	53300	52905.72	6.58	0	-34252	55233	54266	52733	51766	50233	54750	52250	8796	15900	5000	39440	100	1	175922788	93239	13.82	1.52	12	0.26	3834.00	34859.00	89500	20230818	-40.78	41550	20240419	27.56	72800	-27.20	20240614	41550	27.56	20240419	87800	-39.64	20230828	41550	27.56	20240419	1.06	N	047050	5000	8796 억		11567560	N	N	322	N	00	N
43	20240823	150506	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53000	-300	5	-0.56	22511897500	425509	48.63	52700	53700	52100	69200	37400	53300	52904.75	6.58	0	-39455	55233	54266	52733	51766	50233	54750	52250	8796	15900	5000	39440	100	1	175922788	93239	13.82	1.52	12	0.24	3834.00	34859.00	89500	20230818	-40.78	41550	20240419	27.56	72800	-27.20	20240614	41550	27.56	20240419	87800	-39.64	20230828	41550	27.56	20240419	1.06	N	047050	5000	8796 억		11567560	N	N	151	N	00	N
44	20240823	140507	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53200	-100	5	-0.19	19560589200	369947	42.28	52700	53700	52100	69200	37400	53300	52872.72	6.58	0	-42651	55233	54266	52733	51766	50233	54750	52250	8796	15900	5000	39440	100	1	175922788	93591	13.88	1.53	12	0.21	3834.00	34859.00	89500	20230818	-40.56	41550	20240419	28.04	72800	-26.92	20240614	41550	28.04	20240419	87800	-39.41	20230828	41550	28.04	20240419	1.06	N	047050	5000	8796 억		11567560	N	N	151	N	00	N
45	20240823	130506	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52900	-400	5	-0.75	17088168300	323481	36.97	52700	53700	52100	69200	37400	53300	52824.21	6.58	0	-45858	55233	54266	52733	51766	50233	54750	52250	8796	15900	5000	39440	100	1	175922788	93063	13.80	1.52	12	0.18	3834.00	34859.00	89500	20230818	-40.89	41550	20240419	27.32	72800	-27.34	20240614	41550	27.32	20240419	87800	-39.75	20230828	41550	27.32	20240419	1.06	N	047050	5000	8796 억		11567560	N	N	151	N	00	N
46	20240823	120504	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52500	-800	5	-1.50	15564376600	294643	33.68	52700	53700	52100	69200	37400	53300	52822.69	6.58	0	-46829	55233	54266	52733	51766	50233	54750	52250	8796	15900	5000	39440	100	1	175922788	92359	13.69	1.51	12	0.17	3834.00	34859.00	89500	20230818	-41.34	41550	20240419	26.35	72800	-27.88	20240614	41550	26.35	20240419	87800	-40.21	20230828	41550	26.35	20240419	1.06	N	047050	5000	8796 억		11567560	N	N	151	N	00	N
47	20240823	110506	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52400	-900	5	-1.69	14015160700	265140	30.30	52700	53700	52100	69200	37400	53300	52857.58	6.58	0	-43732	55233	54266	52733	51766	50233	54750	52250	8796	15900	5000	39440	100	1	175922788	92184	13.67	1.50	12	0.15	3834.00	34859.00	89500	20230818	-41.45	41550	20240419	26.11	72800	-28.02	20240614	41550	26.11	20240419	87800	-40.32	20230828	41550	26.11	20240419	1.06	N	047050	5000	8796 억		11567560	N	N	151	N	00	N
48	20240823	100504	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52800	-500	5	-0.94	10667329000	201236	23.00	52700	53700	52500	69200	37400	53300	53007.40	6.58	0	-34370	55233	54266	52733	51766	50233	54750	52250	8796	15900	5000	39440	100	1	175922788	92887	13.77	1.51	12	0.11	3834.00	34859.00	89500	20230818	-41.01	41550	20240419	27.08	72800	-27.47	20240614	41550	27.08	20240419	87800	-39.86	20230828	41550	27.08	20240419	1.06	N	047050	5000	8796 억		11567560	N	N	151	N	00	N
49	20240823	090506	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53000	-300	5	-0.56	2668016800	50186	5.74	52700	53600	52700	69200	37400	53300	53159.39	6.58	0	-4476	55233	54266	52733	51766	50233	54750	52250	8796	15900	5000	39440	100	1	175922788	93239	13.82	1.52	12	0.03	3834.00	34859.00	89500	20230818	-40.78	41550	20240419	27.56	72800	-27.20	20240614	41550	27.56	20240419	87800	-39.64	20230828	41550	27.56	20240419	1.06	N	047050	5000	8796 억		11567560	N	N	151	N	00	N
50	20240822	160503	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53300	1700	2	3.29	45995505900	868734	138.23	51700	53700	51200	67000	36200	51600	52944.52	6.58	0	-20865	53800	52700	51600	50500	49400	53250	51050	8796	15400	5000	38180	100	1	175922788	93767	13.90	1.53	12	0.49	3834.00	34859.00	89500	20230818	-40.45	41550	20240419	28.28	72800	-26.79	20240614	41550	28.28	20240419	87800	-39.29	20230828	41550	28.28	20240419	1.06	N	047050	5000	8796 억		11576059	N	N	151	N	00	N
51	20240822	150506	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53300	1700	2	3.29	43542348300	822693	130.91	51700	53700	51200	67000	36200	51600	52926.64	6.58	0	-23591	53800	52700	51600	50500	49400	53250	51050	8796	15400	5000	38180	100	1	175922788	93767	13.90	1.53	12	0.47	3834.00	34859.00	89500	20230818	-40.45	41550	20240419	28.28	72800	-26.79	20240614	41550	28.28	20240419	87800	-39.29	20230828	41550	28.28	20240419	1.06	N	047050	5000	8796 억		11576059	N	N	1719	N	00	N
52	20240822	140507	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52800	1200	2	2.33	38927132600	735503	117.03	51700	53700	51200	67000	36200	51600	52925.90	6.58	0	-5009	53800	52700	51600	50500	49400	53250	51050	8796	15400	5000	38180	100	1	175922788	92887	13.77	1.51	12	0.42	3834.00	34859.00	89500	20230818	-41.01	41550	20240419	27.08	72800	-27.47	20240614	41550	27.08	20240419	87800	-39.86	20230828	41550	27.08	20240419	1.06	N	047050	5000	8796 억		11576059	N	N	1719	N	00	N
53	20240822	130506	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53000	1400	2	2.71	36375517000	687297	109.36	51700	53700	51200	67000	36200	51600	52925.51	6.58	0	5332	53800	52700	51600	50500	49400	53250	51050	8796	15400	5000	38180	100	1	175922788	93239	13.82	1.52	12	0.39	3834.00	34859.00	89500	20230818	-40.78	41550	20240419	27.56	72800	-27.20	20240614	41550	27.56	20240419	87800	-39.64	20230828	41550	27.56	20240419	1.06	N	047050	5000	8796 억		11576059	N	N	1719	N	00	N
54	20240822	120510	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53400	1800	2	3.49	31778874700	600800	95.60	51700	53700	51200	67000	36200	51600	52894.31	6.58	0	8322	53800	52700	51600	50500	49400	53250	51050	8796	15400	5000	38180	100	1	175922788	93943	13.93	1.53	12	0.34	3834.00	34859.00	89500	20230818	-40.34	41550	20240419	28.52	72800	-26.65	20240614	41550	28.52	20240419	87800	-39.18	20230828	41550	28.52	20240419	1.06	N	047050	5000	8796 억		11576059	N	N	1719	N	00	N
55	20240822	110504	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53500	1900	2	3.68	25016237500	474218	75.46	51700	53500	51200	67000	36200	51600	52752.66	6.58	0	6344	53800	52700	51600	50500	49400	53250	51050	8796	15400	5000	38180	100	1	175922788	94119	13.95	1.53	12	0.27	3834.00	34859.00	89500	20230818	-40.22	41550	20240419	28.76	72800	-26.51	20240614	41550	28.76	20240419	87800	-39.07	20230828	41550	28.76	20240419	1.06	N	047050	5000	8796 억		11576059	N	N	1719	N	00	N
56	20240822	100504	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53000	1400	2	2.71	18524665300	352019	56.01	51700	53500	51200	67000	36200	51600	52624.10	6.58	0	154	53800	52700	51600	50500	49400	53250	51050	8796	15400	5000	38180	100	1	175922788	93239	13.82	1.52	12	0.20	3834.00	34859.00	89500	20230818	-40.78	41550	20240419	27.56	72800	-27.20	20240614	41550	27.56	20240419	87800	-39.64	20230828	41550	27.56	20240419	1.06	N	047050	5000	8796 억		11576059	N	N	1719	N	00	N
57	20240822	090505	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51500	-100	5	-0.19	1212315400	23546	3.75	51700	51700	51200	67000	36200	51600	51487.01	6.58	0	-5131	53800	52700	51600	50500	49400	53250	51050	8796	15400	5000	38180	100	1	175922788	90600	13.43	1.48	12	0.01	3834.00	34859.00	89500	20230818	-42.46	41550	20240419	23.95	72800	-29.26	20240614	41550	23.95	20240419	87800	-41.34	20230828	41550	23.95	20240419	1.06	N	047050	5000	8796 억		11576059	N	N	1719	N	00	N
58	20240821	160503	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51600	900	2	1.78	32023355500	620479	108.78	51100	52700	50500	65900	35500	50700	51610.82	6.54	0	66234	53766	52232	51266	49732	48766	51750	49250	8796	15200	5000	37510	100	1	175922788	90776	13.46	1.48	12	0.35	3834.00	34859.00	91000	20230814	-43.30	41550	20240419	24.19	72800	-29.12	20240614	41550	24.19	20240419	87800	-41.23	20230828	41550	24.19	20240419	1.05	N	047050	5000	8796 억		11508852	N	N	1719	N	00	N
59	20240821	150507	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51600	900	2	1.78	28496943300	552043	96.78	51100	52700	50500	65900	35500	50700	51620.98	6.54	0	60748	53766	52232	51266	49732	48766	51750	49250	8796	15200	5000	37510	100	1	175922788	90776	13.46	1.48	12	0.31	3834.00	34859.00	91000	20230814	-43.30	41550	20240419	24.19	72800	-29.12	20240614	41550	24.19	20240419	87800	-41.23	20230828	41550	24.19	20240419	1.05	N	047050	5000	8796 억		11508852	N	N	432	N	00	N
60	20240821	140503	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51600	900	2	1.78	21437321300	416101	72.95	51100	52400	50500	65900	35500	50700	51519.64	6.54	0	52323	53766	52232	51266	49732	48766	51750	49250	8796	15200	5000	37510	100	1	175922788	90776	13.46	1.48	12	0.24	3834.00	34859.00	91000	20230814	-43.30	41550	20240419	24.19	72800	-29.12	20240614	41550	24.19	20240419	87800	-41.23	20230828	41550	24.19	20240419	1.05	N	047050	5000	8796 억		11508852	N	N	432	N	00	N
61	20240821	130507	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51900	1200	2	2.37	19493550500	378474	66.35	51100	52400	50500	65900	35500	50700	51505.79	6.54	0	52308	53766	52232	51266	49732	48766	51750	49250	8796	15200	5000	37510	100	1	175922788	91304	13.54	1.49	12	0.22	3834.00	34859.00	91000	20230814	-42.97	41550	20240419	24.91	72800	-28.71	20240614	41550	24.91	20240419	87800	-40.89	20230828	41550	24.91	20240419	1.05	N	047050	5000	8796 억		11508852	N	N	432	N	00	N
62	20240821	120508	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51700	1000	2	1.97	12688429800	247616	43.41	51100	51700	50500	65900	35500	50700	51242.51	6.54	0	23051	53766	52232	51266	49732	48766	51750	49250	8796	15200	5000	37510	100	1	175922788	90952	13.48	1.48	12	0.14	3834.00	34859.00	91000	20230814	-43.19	41550	20240419	24.43	72800	-28.98	20240614	41550	24.43	20240419	87800	-41.12	20230828	41550	24.43	20240419	1.05	N	047050	5000	8796 억		11508852	N	N	432	N	00	N
63	20240821	110503	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51400	700	2	1.38	10225934300	199849	35.04	51100	51700	50500	65900	35500	50700	51168.46	6.54	0	15050	53766	52232	51266	49732	48766	51750	49250	8796	15200	5000	37510	100	1	175922788	90424	13.41	1.47	12	0.11	3834.00	34859.00	91000	20230814	-43.52	41550	20240419	23.71	72800	-29.40	20240614	41550	23.71	20240419	87800	-41.46	20230828	41550	23.71	20240419	1.05	N	047050	5000	8796 억		11508852	N	N	432	N	00	N
64	20240821	100507	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51300	600	2	1.18	7082482800	138596	24.30	51100	51700	50500	65900	35500	50700	51101.83	6.54	0	5799	53766	52232	51266	49732	48766	51750	49250	8796	15200	5000	37510	100	1	175922788	90248	13.38	1.47	12	0.08	3834.00	34859.00	91000	20230814	-43.63	41550	20240419	23.47	72800	-29.53	20240614	41550	23.47	20240419	87800	-41.57	20230828	41550	23.47	20240419	1.05	N	047050	5000	8796 억		11508852	N	N	432	N	00	N
65	20240821	090505	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51000	300	2	0.59	1314862300	25740	4.51	51100	51400	50800	65900	35500	50700	51083.42	6.54	0	-3444	53766	52232	51266	49732	48766	51750	49250	8796	15200	5000	37510	100	1	175922788	89721	13.30	1.46	12	0.01	3834.00	34859.00	91000	20230814	-43.96	41550	20240419	22.74	72800	-29.95	20240614	41550	22.74	20240419	87800	-41.91	20230828	41550	22.74	20240419	1.05	N	047050	5000	8796 억		11508852	N	N	432	N	00	N
66	20240820	160457	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50700	0	3	0.00	28693235400	558940	87.13	51800	52800	50300	65900	35500	50700	51336.17	6.56	0	-25749	54500	52600	51500	49600	48500	52050	49050	8796	15200	5000	37510	100	1	175922788	89193	13.22	1.45	12	0.32	3834.00	34859.00	93500	20230811	-45.78	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	87800	-42.26	20230828	41550	22.02	20240419	1.07	N	047050	5000	8796 억		11533748	N	N	431	N	00	N
67	20240820	150502	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50700	0	3	0.00	27211266100	529741	82.57	51800	52800	50300	65900	35500	50700	51367.11	6.56	0	-32677	54500	52600	51500	49600	48500	52050	49050	8796	15200	5000	37510	100	1	175922788	89193	13.22	1.45	12	0.30	3834.00	34859.00	93500	20230811	-45.78	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	87800	-42.26	20230828	41550	22.02	20240419	1.07	N	047050	5000	8796 억		11533748	N	N	127	N	00	N
68	20240820	140504	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50900	200	2	0.39	24409921100	474746	74.00	51800	52800	50300	65900	35500	50700	51416.80	6.56	0	-33345	54500	52600	51500	49600	48500	52050	49050	8796	15200	5000	37510	100	1	175922788	89545	13.28	1.46	12	0.27	3834.00	34859.00	93500	20230811	-45.56	41550	20240419	22.50	72800	-30.08	20240614	41550	22.50	20240419	87800	-42.03	20230828	41550	22.50	20240419	1.07	N	047050	5000	8796 억		11533748	N	N	127	N	00	N
69	20240820	130504	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50400	-300	5	-0.59	22280338800	432675	67.44	51800	52800	50300	65900	35500	50700	51494.40	6.56	0	-30101	54500	52600	51500	49600	48500	52050	49050	8796	15200	5000	37510	100	1	175922788	88665	13.15	1.45	12	0.25	3834.00	34859.00	93500	20230811	-46.10	41550	20240419	21.30	72800	-30.77	20240614	41550	21.30	20240419	87800	-42.60	20230828	41550	21.30	20240419	1.07	N	047050	5000	8796 억		11533748	N	N	127	N	00	N
70	20240820	120504	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50600	-100	5	-0.20	19585935700	379385	59.14	51800	52800	50600	65900	35500	50700	51625.49	6.56	0	-19916	54500	52600	51500	49600	48500	52050	49050	8796	15200	5000	37510	100	1	175922788	89017	13.20	1.45	12	0.22	3834.00	34859.00	93500	20230811	-45.88	41550	20240419	21.78	72800	-30.49	20240614	41550	21.78	20240419	87800	-42.37	20230828	41550	21.78	20240419	1.07	N	047050	5000	8796 억		11533748	N	N	127	N	00	N
71	20240820	110501	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51000	300	2	0.59	17842257700	345097	53.79	51800	52800	50800	65900	35500	50700	51702.15	6.56	0	-15335	54500	52600	51500	49600	48500	52050	49050	8796	15200	5000	37510	100	1	175922788	89721	13.30	1.46	12	0.20	3834.00	34859.00	93500	20230811	-45.45	41550	20240419	22.74	72800	-29.95	20240614	41550	22.74	20240419	87800	-41.91	20230828	41550	22.74	20240419	1.07	N	047050	5000	8796 억		11533748	N	N	127	N	00	N
72	20240820	100459	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51300	600	2	1.18	14326457000	276106	43.04	51800	52800	51100	65900	35500	50700	51887.53	6.56	0	8486	54500	52600	51500	49600	48500	52050	49050	8796	15200	5000	37510	100	1	175922788	90248	13.38	1.47	12	0.16	3834.00	34859.00	93500	20230811	-45.13	41550	20240419	23.47	72800	-29.53	20240614	41550	23.47	20240419	87800	-41.57	20230828	41550	23.47	20240419	1.07	N	047050	5000	8796 억		11533748	N	N	127	N	00	N
73	20240820	090501	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52300	1600	2	3.16	5009724100	95755	14.93	51800	52800	51700	65900	35500	50700	52318.15	6.56	0	30101	54500	52600	51500	49600	48500	52050	49050	8796	15200	5000	37510	100	1	175922788	92008	13.64	1.50	12	0.05	3834.00	34859.00	93500	20230811	-44.06	41550	20240419	25.87	72800	-28.16	20240614	41550	25.87	20240419	87800	-40.43	20230828	41550	25.87	20240419	1.07	N	047050	5000	8796 억		11533748	N	N	127	N	00	N
74	20240819	160454	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50700	-1800	5	-3.43	32097429100	624515	72.44	53200	53400	50400	68200	36800	52500	51391.91	6.60	0	-75523	54100	53300	51700	50900	49300	53700	51300	8796	15700	5000	38850	100	1	175922788	89193	13.22	1.45	12	0.35	3834.00	34859.00	93800	20230810	-45.95	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	87800	-42.26	20230828	41550	22.02	20240419	1.08	N	047050	5000	8796 억		11610327	N	N	127	N	00	N
75	20240819	150458	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50700	-1800	5	-3.43	28853461400	560512	65.01	53200	53400	50500	68200	36800	52500	51471.86	6.60	0	-69167	54100	53300	51700	50900	49300	53700	51300	8796	15700	5000	38850	100	1	175922788	89193	13.22	1.45	12	0.32	3834.00	34859.00	93800	20230810	-45.95	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	87800	-42.26	20230828	41550	22.02	20240419	1.08	N	047050	5000	8796 억		11610327	N	N	280	N	00	N
76	20240819	140501	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51000	-1500	5	-2.86	24601717800	476665	55.29	53200	53400	50800	68200	36800	52500	51606.95	6.60	0	-70010	54100	53300	51700	50900	49300	53700	51300	8796	15700	5000	38850	100	1	175922788	89721	13.30	1.46	12	0.27	3834.00	34859.00	93800	20230810	-45.63	41550	20240419	22.74	72800	-29.95	20240614	41550	22.74	20240419	87800	-41.91	20230828	41550	22.74	20240419	1.08	N	047050	5000	8796 억		11610327	N	N	280	N	00	N
77	20240819	130458	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51200	-1300	5	-2.48	20308535200	392483	45.52	53200	53400	50900	68200	36800	52500	51738.32	6.60	0	-40727	54100	53300	51700	50900	49300	53700	51300	8796	15700	5000	38850	100	1	175922788	90072	13.35	1.47	12	0.22	3834.00	34859.00	93800	20230810	-45.42	41550	20240419	23.23	72800	-29.67	20240614	41550	23.23	20240419	87800	-41.69	20230828	41550	23.23	20240419	1.08	N	047050	5000	8796 억		11610327	N	N	280	N	00	N
78	20240819	120457	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51600	-900	5	-1.71	18879063900	364680	42.30	53200	53400	50900	68200	36800	52500	51763.21	6.60	0	-41488	54100	53300	51700	50900	49300	53700	51300	8796	15700	5000	38850	100	1	175922788	90776	13.46	1.48	12	0.21	3834.00	34859.00	93800	20230810	-44.99	41550	20240419	24.19	72800	-29.12	20240614	41550	24.19	20240419	87800	-41.23	20230828	41550	24.19	20240419	1.08	N	047050	5000	8796 억		11610327	N	N	280	N	00	N
79	20240819	110459	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51200	-1300	5	-2.48	16209228800	312843	36.29	53200	53400	50900	68200	36800	52500	51806.48	6.60	0	-39014	54100	53300	51700	50900	49300	53700	51300	8796	15700	5000	38850	100	1	175922788	90072	13.35	1.47	12	0.18	3834.00	34859.00	93800	20230810	-45.42	41550	20240419	23.23	72800	-29.67	20240614	41550	23.23	20240419	87800	-41.69	20230828	41550	23.23	20240419	1.08	N	047050	5000	8796 억		11610327	N	N	280	N	00	N
80	20240819	100458	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51300	-1200	5	-2.29	12608652400	242476	28.12	53200	53400	51200	68200	36800	52500	51993.77	6.60	0	-37081	54100	53300	51700	50900	49300	53700	51300	8796	15700	5000	38850	100	1	175922788	90248	13.38	1.47	12	0.14	3834.00	34859.00	93800	20230810	-45.31	41550	20240419	23.47	72800	-29.53	20240614	41550	23.47	20240419	87800	-41.57	20230828	41550	23.47	20240419	1.08	N	047050	5000	8796 억		11610327	N	N	280	N	00	N
81	20240819	090459	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51700	-800	5	-1.52	4411906000	84027	9.75	53200	53400	51500	68200	36800	52500	52506.01	6.60	0	-34151	54100	53300	51700	50900	49300	53700	51300	8796	15700	5000	38850	100	1	175922788	90952	13.48	1.48	12	0.05	3834.00	34859.00	93800	20230810	-44.88	41550	20240419	24.43	72800	-28.98	20240614	41550	24.43	20240419	87800	-41.12	20230828	41550	24.43	20240419	1.08	N	047050	5000	8796 억		11610327	N	N	280	N	00	N
82	20240816	160453	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52500	3200	2	6.49	43457942500	847946	144.01	50400	52500	50100	64000	34550	49300	51247.64	6.52	0	149373	51233	50266	49633	48666	48033	49950	48350	8796	14700	5000	36480	100	1	175922788	92359	13.69	1.51	12	0.48	3834.00	34859.00	93800	20230810	-44.03	41550	20240419	26.35	72800	-27.88	20240614	41550	26.35	20240419	89500	-41.34	20230818	41550	26.35	20240419	1.07	N	047050	5000	8796 억		11466686	N	N	280	N	00	N
83	20240816	150457	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52300	3000	2	6.09	39557744300	773470	131.36	50400	52300	50100	64000	34550	49300	51143.22	6.52	0	145155	51233	50266	49633	48666	48033	49950	48350	8796	14700	5000	36480	100	1	175922788	92008	13.64	1.50	12	0.44	3834.00	34859.00	93800	20230810	-44.24	41550	20240419	25.87	72800	-28.16	20240614	41550	25.87	20240419	89500	-41.56	20230818	41550	25.87	20240419	1.07	N	047050	5000	8796 억		11466686	N	N	625	N	00	N
84	20240816	140458	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52200	2900	2	5.88	35035459200	686695	116.62	50400	52300	50100	64000	34550	49300	51020.41	6.52	0	140328	51233	50266	49633	48666	48033	49950	48350	8796	14700	5000	36480	100	1	175922788	91832	13.62	1.50	12	0.39	3834.00	34859.00	93800	20230810	-44.35	41550	20240419	25.63	72800	-28.30	20240614	41550	25.63	20240419	89500	-41.68	20230818	41550	25.63	20240419	1.07	N	047050	5000	8796 억		11466686	N	N	625	N	00	N
85	20240816	130459	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51100	1800	2	3.65	26695090700	525644	89.27	50400	51500	50100	64000	34550	49300	50785.49	6.52	0	118854	51233	50266	49633	48666	48033	49950	48350	8796	14700	5000	36480	100	1	175922788	89897	13.33	1.47	12	0.30	3834.00	34859.00	93800	20230810	-45.52	41550	20240419	22.98	72800	-29.81	20240614	41550	22.98	20240419	89500	-42.91	20230818	41550	22.98	20240419	1.07	N	047050	5000	8796 억		11466686	N	N	625	N	00	N
86	20240816	120457	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50800	1500	2	3.04	19454403500	384305	65.27	50400	51100	50100	64000	34550	49300	50622.30	6.52	0	83357	51233	50266	49633	48666	48033	49950	48350	8796	14700	5000	36480	100	1	175922788	89369	13.25	1.46	12	0.22	3834.00	34859.00	93800	20230810	-45.84	41550	20240419	22.26	72800	-30.22	20240614	41550	22.26	20240419	89500	-43.24	20230818	41550	22.26	20240419	1.07	N	047050	5000	8796 억		11466686	N	N	625	N	00	N
87	20240816	110459	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50700	1400	2	2.84	17122230100	338398	57.47	50400	51100	50100	64000	34550	49300	50597.91	6.52	0	70896	51233	50266	49633	48666	48033	49950	48350	8796	14700	5000	36480	100	1	175922788	89193	13.22	1.45	12	0.19	3834.00	34859.00	93800	20230810	-45.95	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	89500	-43.35	20230818	41550	22.02	20240419	1.07	N	047050	5000	8796 억		11466686	N	N	625	N	00	N
88	20240816	100455	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50800	1500	2	3.04	14469047600	286097	48.59	50400	51100	50100	64000	34550	49300	50573.92	6.52	0	63714	51233	50266	49633	48666	48033	49950	48350	8796	14700	5000	36480	100	1	175922788	89369	13.25	1.46	12	0.16	3834.00	34859.00	93800	20230810	-45.84	41550	20240419	22.26	72800	-30.22	20240614	41550	22.26	20240419	89500	-43.24	20230818	41550	22.26	20240419	1.07	N	047050	5000	8796 억		11466686	N	N	625	N	00	N
89	20240816	090457	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50300	1000	2	2.03	3400525300	67516	11.47	50400	50600	50100	64000	34550	49300	50366.21	6.52	0	19357	51233	50266	49633	48666	48033	49950	48350	8796	14700	5000	36480	100	1	175922788	88489	13.12	1.44	12	0.04	3834.00	34859.00	93800	20230810	-46.38	41550	20240419	21.06	72800	-30.91	20240614	41550	21.06	20240419	89500	-43.80	20230818	41550	21.06	20240419	1.07	N	047050	5000	8796 억		11466686	N	N	625	N	00	N
90	20240814	160458	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49300	-300	5	-0.60	28685718000	577978	117.48	50600	50600	49000	64400	34750	49600	49631.90	6.55	0	-50847	51900	50750	50050	48900	48200	50400	48550	8796	14800	5000	36700	50	1	175922788	86730	12.86	1.41	12	0.33	3834.00	34859.00	93800	20230810	-47.44	41550	20240419	18.65	72800	-32.28	20240614	41550	18.65	20240419	91000	-45.82	20230814	41550	18.65	20240419	1.07	N	047050	5000	8796 억		11516286	N	N	625	N	00	N
91	20240814	150456	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49150	-450	5	-0.91	26226695500	528088	107.34	50600	50600	49000	64400	34750	49600	49663.49	6.55	0	-61203	51900	50750	50050	48900	48200	50400	48550	8796	14800	5000	36700	50	1	175922788	86466	12.82	1.41	12	0.30	3834.00	34859.00	93800	20230810	-47.60	41550	20240419	18.29	72800	-32.49	20240614	41550	18.29	20240419	91000	-45.99	20230814	41550	18.29	20240419	1.07	N	047050	5000	8796 억		11516286	N	N	731	N	00	N
92	20240814	140503	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49050	-550	5	-1.11	23885571800	480431	97.65	50600	50600	49000	64400	34750	49600	49716.97	6.55	0	-61766	51900	50750	50050	48900	48200	50400	48550	8796	14800	5000	36700	50	1	175922788	86290	12.79	1.41	12	0.27	3834.00	34859.00	93800	20230810	-47.71	41550	20240419	18.05	72800	-32.62	20240614	41550	18.05	20240419	91000	-46.10	20230814	41550	18.05	20240419	1.07	N	047050	5000	8796 억		11516286	N	N	731	N	00	N
93	20240814	130459	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49350	-250	5	-0.50	19364537750	388446	78.96	50600	50600	49300	64400	34750	49600	49851.30	6.55	0	-51271	51900	50750	50050	48900	48200	50400	48550	8796	14800	5000	36700	50	1	175922788	86818	12.87	1.42	12	0.22	3834.00	34859.00	93800	20230810	-47.39	41550	20240419	18.77	72800	-32.21	20240614	41550	18.77	20240419	91000	-45.77	20230814	41550	18.77	20240419	1.07	N	047050	5000	8796 억		11516286	N	N	731	N	00	N
94	20240814	120457	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49600	0	3	0.00	16410214400	328705	66.81	50600	50600	49300	64400	34750	49600	49923.84	6.55	0	-29119	51900	50750	50050	48900	48200	50400	48550	8796	14800	5000	36700	50	1	175922788	87258	12.94	1.42	12	0.19	3834.00	34859.00	93800	20230810	-47.12	41550	20240419	19.37	72800	-31.87	20240614	41550	19.37	20240419	91000	-45.49	20230814	41550	19.37	20240419	1.07	N	047050	5000	8796 억		11516286	N	N	731	N	00	N
95	20240814	110454	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49850	250	2	0.50	13705705050	274134	55.72	50600	50600	49300	64400	34750	49600	49996.37	6.55	0	-22107	51900	50750	50050	48900	48200	50400	48550	8796	14800	5000	36700	50	1	175922788	87698	13.00	1.43	12	0.16	3834.00	34859.00	93800	20230810	-46.86	41550	20240419	19.98	72800	-31.52	20240614	41550	19.98	20240419	91000	-45.22	20230814	41550	19.98	20240419	1.07	N	047050	5000	8796 억		11516286	N	N	731	N	00	N
96	20240814	100453	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49800	200	2	0.40	10186628500	203282	41.32	50600	50600	49700	64400	34750	49600	50110.83	6.55	0	-19173	51900	50750	50050	48900	48200	50400	48550	8796	14800	5000	36700	50	1	175922788	87610	12.99	1.43	12	0.12	3834.00	34859.00	93800	20230810	-46.91	41550	20240419	19.86	72800	-31.59	20240614	41550	19.86	20240419	91000	-45.27	20230814	41550	19.86	20240419	1.07	N	047050	5000	8796 억		11516286	N	N	731	N	00	N
97	20240814	090525	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50200	600	2	1.21	1773774200	35301	7.18	50600	50600	49900	64400	34750	49600	50247.16	6.55	0	-1816	51900	50750	50050	48900	48200	50400	48550	8796	14800	5000	36700	100	1	175922788	88313	13.09	1.44	12	0.02	3834.00	34859.00	93800	20230810	-46.48	41550	20240419	20.82	72800	-31.04	20240614	41550	20.82	20240419	91000	-44.84	20230814	41550	20.82	20240419	1.07	N	047050	5000	8796 억		11516286	N	N	731	N	00	N
98	20240813	160449	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49600	-1100	5	-2.17	24307267150	486395	71.28	50800	51200	49350	65900	35500	50700	49972.59	6.57	0	-42289	52800	51750	50450	49400	48100	52275	49925	8796	15200	5000	37510	50	1	175922788	87258	12.94	1.42	12	0.28	3834.00	34859.00	93800	20230810	-47.12	41550	20240419	19.37	72800	-31.87	20240614	41550	19.37	20240419	91000	-45.49	20230814	41550	19.37	20240419	1.08	N	047050	5000	8796 억		11559130	N	N	729	N	00	N
99	20240813	150452	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49650	-1050	5	-2.07	23075113950	461562	67.64	50800	51200	49350	65900	35500	50700	49990.79	6.57	0	-42572	52800	51750	50450	49400	48100	52275	49925	8796	15200	5000	37510	50	1	175922788	87346	12.95	1.42	12	0.26	3834.00	34859.00	93800	20230810	-47.07	41550	20240419	19.49	72800	-31.80	20240614	41550	19.49	20240419	91000	-45.44	20230814	41550	19.49	20240419	1.08	N	047050	5000	8796 억		11559130	N	N	180	N	00	N
100	20240813	140453	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49500	-1200	5	-2.37	22040299100	440710	64.58	50800	51200	49350	65900	35500	50700	50008.09	6.57	0	-45083	52800	51750	50450	49400	48100	52275	49925	8796	15200	5000	37510	50	1	175922788	87082	12.91	1.42	12	0.25	3834.00	34859.00	93800	20230810	-47.23	41550	20240419	19.13	72800	-32.01	20240614	41550	19.13	20240419	91000	-45.60	20230814	41550	19.13	20240419	1.08	N	047050	5000	8796 억		11559130	N	N	180	N	00	N
101	20240813	130453	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49650	-1050	5	-2.07	19858392150	396607	58.12	50800	51200	49350	65900	35500	50700	50067.86	6.57	0	-39546	52800	51750	50450	49400	48100	52275	49925	8796	15200	5000	37510	50	1	175922788	87346	12.95	1.42	12	0.23	3834.00	34859.00	93800	20230810	-47.07	41550	20240419	19.49	72800	-31.80	20240614	41550	19.49	20240419	91000	-45.44	20230814	41550	19.49	20240419	1.08	N	047050	5000	8796 억		11559130	N	N	180	N	00	N
102	20240813	120450	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49900	-800	5	-1.58	18189723000	363049	53.20	50800	51200	49350	65900	35500	50700	50099.72	6.57	0	-38047	52800	51750	50450	49400	48100	52275	49925	8796	15200	5000	37510	50	1	175922788	87785	13.02	1.43	12	0.21	3834.00	34859.00	93800	20230810	-46.80	41550	20240419	20.10	72800	-31.46	20240614	41550	20.10	20240419	91000	-45.16	20230814	41550	20.10	20240419	1.08	N	047050	5000	8796 억		11559130	N	N	180	N	00	N
103	20240813	110449	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49700	-1000	5	-1.97	15491147000	309003	45.28	50800	51200	49350	65900	35500	50700	50129.38	6.57	0	-50132	52800	51750	50450	49400	48100	52275	49925	8796	15200	5000	37510	50	1	175922788	87434	12.96	1.43	12	0.18	3834.00	34859.00	93800	20230810	-47.01	41550	20240419	19.61	72800	-31.73	20240614	41550	19.61	20240419	91000	-45.38	20230814	41550	19.61	20240419	1.08	N	047050	5000	8796 억		11559130	N	N	180	N	00	N
104	20240813	100449	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50000	-700	5	-1.38	9887976900	196110	28.74	50800	51200	49850	65900	35500	50700	50418.00	6.57	0	-18535	52800	51750	50450	49400	48100	52275	49925	8796	15200	5000	37510	100	1	175922788	87961	13.04	1.43	12	0.11	3834.00	34859.00	93800	20230810	-46.70	41550	20240419	20.34	72800	-31.32	20240614	41550	20.34	20240419	91000	-45.05	20230814	41550	20.34	20240419	1.08	N	047050	5000	8796 억		11559130	N	N	180	N	00	N
105	20240813	090452	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50300	-400	5	-0.79	1848183000	36658	5.37	50800	50800	50100	65900	35500	50700	50402.44	6.57	0	-15274	52800	51750	50450	49400	48100	52275	49925	8796	15200	5000	37510	100	1	175922788	88489	13.12	1.44	12	0.02	3834.00	34859.00	93800	20230810	-46.38	41550	20240419	21.06	72800	-30.91	20240614	41550	21.06	20240419	91000	-44.73	20230814	41550	21.06	20240419	1.08	N	047050	5000	8796 억		11559130	N	N	180	N	00	N
106	20240812	160448	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50700	1450	2	2.94	34079638900	676104	70.75	49500	51500	49150	64000	34500	49250	50405.22	6.58	0	-10073	52050	50650	48900	47500	45750	51350	48200	8796	14750	5000	36440	100	1	175922788	89193	13.22	1.45	12	0.38	3834.00	34859.00	93800	20230810	-45.95	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	91000	-44.29	20230814	41550	22.02	20240419	1.06	N	047050	5000	8796 억		11578297	N	N	178	N	00	N
107	20240812	150450	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50300	1050	2	2.13	32344295400	641795	67.16	49500	51500	49150	64000	34500	49250	50396.67	6.58	0	-6819	52050	50650	48900	47500	45750	51350	48200	8796	14750	5000	36440	100	1	175922788	88489	13.12	1.44	12	0.36	3834.00	34859.00	93800	20230810	-46.38	41550	20240419	21.06	72800	-30.91	20240614	41550	21.06	20240419	91000	-44.73	20230814	41550	21.06	20240419	1.06	N	047050	5000	8796 억		11578297	N	N	865	N	00	N
108	20240812	140448	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50500	1250	2	2.54	30366533800	602527	63.05	49500	51500	49150	64000	34500	49250	50398.69	6.58	0	3665	52050	50650	48900	47500	45750	51350	48200	8796	14750	5000	36440	100	1	175922788	88841	13.17	1.45	12	0.34	3834.00	34859.00	93800	20230810	-46.16	41550	20240419	21.54	72800	-30.63	20240614	41550	21.54	20240419	91000	-44.51	20230814	41550	21.54	20240419	1.06	N	047050	5000	8796 억		11578297	N	N	865	N	00	N
109	20240812	130446	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50900	1650	2	3.35	23501431500	467829	48.96	49500	51000	49150	64000	34500	49250	50235.16	6.58	0	-6284	52050	50650	48900	47500	45750	51350	48200	8796	14750	5000	36440	100	1	175922788	89545	13.28	1.46	12	0.27	3834.00	34859.00	93800	20230810	-45.74	41550	20240419	22.50	72800	-30.08	20240614	41550	22.50	20240419	91000	-44.07	20230814	41550	22.50	20240419	1.06	N	047050	5000	8796 억		11578297	N	N	865	N	00	N
110	20240812	120446	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50700	1450	2	2.94	20878603400	416087	43.54	49500	51000	49150	64000	34500	49250	50178.53	6.58	0	-14367	52050	50650	48900	47500	45750	51350	48200	8796	14750	5000	36440	100	1	175922788	89193	13.22	1.45	12	0.24	3834.00	34859.00	93800	20230810	-45.95	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	91000	-44.29	20230814	41550	22.02	20240419	1.06	N	047050	5000	8796 억		11578297	N	N	865	N	00	N
111	20240812	110445	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49750	500	2	1.02	16972070550	338779	35.45	49500	50900	49150	64000	34500	49250	50097.84	6.58	0	-28263	52050	50650	48900	47500	45750	51350	48200	8796	14750	5000	36440	50	1	175922788	87522	12.98	1.43	12	0.19	3834.00	34859.00	93800	20230810	-46.96	41550	20240419	19.74	72800	-31.66	20240614	41550	19.74	20240419	91000	-45.33	20230814	41550	19.74	20240419	1.06	N	047050	5000	8796 억		11578297	N	N	865	N	00	N
112	20240812	100443	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50100	850	2	1.73	12853815650	256384	26.83	49500	50900	49150	64000	34500	49250	50135.13	6.58	0	-6120	52050	50650	48900	47500	45750	51350	48200	8796	14750	5000	36440	100	1	175922788	88137	13.07	1.44	12	0.15	3834.00	34859.00	93800	20230810	-46.59	41550	20240419	20.58	72800	-31.18	20240614	41550	20.58	20240419	91000	-44.95	20230814	41550	20.58	20240419	1.06	N	047050	5000	8796 억		11578297	N	N	865	N	00	N
113	20240812	090441	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49800	550	2	1.12	2454273650	49508	5.18	49500	49900	49150	64000	34500	49250	49573.48	6.58	0	-7625	52050	50650	48900	47500	45750	51350	48200	8796	14750	5000	36440	50	1	175922788	87610	12.99	1.43	12	0.03	3834.00	34859.00	93800	20230810	-46.91	41550	20240419	19.86	72800	-31.59	20240614	41550	19.86	20240419	91000	-45.27	20230814	41550	19.86	20240419	1.06	N	047050	5000	8796 억		11578297	N	N	865	N	00	N
114	20240809	160440	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49250	2800	2	6.03	46076540850	940395	114.79	47500	50300	47150	60300	32550	46450	48996.73	6.48	0	169367	49783	48116	47283	45616	44783	47700	45200	8796	13850	5000	34370	50	1	175922788	86642	12.85	1.41	12	0.53	3834.00	34859.00	93800	20230810	-47.49	41550	20240419	18.53	72800	-32.35	20240614	41550	18.53	20240419	93800	-47.49	20230810	41550	18.53	20240419	1.03	N	047050	5000	8796 억		11408167	N	N	865	N	00	N
115	20240809	150451	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49400	2950	2	6.35	44089770250	900057	109.87	47500	50300	47150	60300	32550	46450	48985.53	6.48	0	157108	49783	48116	47283	45616	44783	47700	45200	8796	13850	5000	34370	50	1	175922788	86906	12.88	1.42	12	0.51	3834.00	34859.00	93800	20230810	-47.33	41550	20240419	18.89	72800	-32.14	20240614	41550	18.89	20240419	93800	-47.33	20230810	41550	18.89	20240419	1.03	N	047050	5000	8796 억		11408167	N	N	1506	N	00	N
116	20240809	140450	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49000	2550	2	5.49	41599873100	849603	103.71	47500	50300	47150	60300	32550	46450	48963.90	6.48	0	154327	49783	48116	47283	45616	44783	47700	45200	8796	13850	5000	34370	50	1	175922788	86202	12.78	1.41	12	0.48	3834.00	34859.00	93800	20230810	-47.76	41550	20240419	17.93	72800	-32.69	20240614	41550	17.93	20240419	93800	-47.76	20230810	41550	17.93	20240419	1.03	N	047050	5000	8796 억		11408167	N	N	1506	N	00	N
117	20240809	130450	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49450	3000	2	6.46	37087736550	758107	92.54	47500	50300	47150	60300	32550	46450	48921.51	6.48	0	147900	49783	48116	47283	45616	44783	47700	45200	8796	13850	5000	34370	50	1	175922788	86994	12.90	1.42	12	0.43	3834.00	34859.00	93800	20230810	-47.28	41550	20240419	19.01	72800	-32.07	20240614	41550	19.01	20240419	93800	-47.28	20230810	41550	19.01	20240419	1.03	N	047050	5000	8796 억		11408167	N	N	1506	N	00	N
118	20240809	120449	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50100	3650	2	7.86	34249705050	700954	85.56	47500	50300	47150	60300	32550	46450	48861.56	6.48	0	141249	49783	48116	47283	45616	44783	47700	45200	8796	13850	5000	34370	100	1	175922788	88137	13.07	1.44	12	0.40	3834.00	34859.00	93800	20230810	-46.59	41550	20240419	20.58	72800	-31.18	20240614	41550	20.58	20240419	93800	-46.59	20230810	41550	20.58	20240419	1.03	N	047050	5000	8796 억		11408167	N	N	1506	N	00	N
119	20240809	110443	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49050	2600	2	5.60	24202320550	499063	60.92	47500	49300	47150	60300	32550	46450	48495.52	6.48	0	104837	49783	48116	47283	45616	44783	47700	45200	8796	13850	5000	34370	50	1	175922788	86290	12.79	1.41	12	0.28	3834.00	34859.00	93800	20230810	-47.71	41550	20240419	18.05	72800	-32.62	20240614	41550	18.05	20240419	93800	-47.71	20230810	41550	18.05	20240419	1.03	N	047050	5000	8796 억		11408167	N	N	1506	N	00	N
120	20240809	100450	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	48700	2250	2	4.84	17894892800	370071	45.17	47500	49150	47150	60300	32550	46450	48355.30	6.48	0	82836	49783	48116	47283	45616	44783	47700	45200	8796	13850	5000	34370	50	1	175922788	85674	12.70	1.40	12	0.21	3834.00	34859.00	93800	20230810	-48.08	41550	20240419	17.21	72800	-33.10	20240614	41550	17.21	20240419	93800	-48.08	20230810	41550	17.21	20240419	1.03	N	047050	5000	8796 억		11408167	N	N	1506	N	00	N
121	20240809	090444	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47400	950	2	2.05	1878663200	39645	4.84	47500	47600	47150	60300	32550	46450	47387.14	6.48	0	-13183	49783	48116	47283	45616	44783	47700	45200	8796	13850	5000	34370	50	1	175922788	83387	12.36	1.36	12	0.02	3834.00	34859.00	93800	20230810	-49.47	41550	20240419	14.08	72800	-34.89	20240614	41550	14.08	20240419	93800	-49.47	20230810	41550	14.08	20240419	1.03	N	047050	5000	8796 억		11408167	N	N	1506	N	00	N
122	20240808	160438	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	46450	-2800	5	-5.69	38036784800	802512	77.75	48250	48950	46450	64000	34500	49250	47400.45	6.51	0	-122799	52416	50832	50016	48432	47616	50450	48050	8796	14750	5000	36440	50	1	175922788	81716	12.12	1.33	12	0.46	3834.00	34859.00	93800	20230810	-50.48	41550	20240419	11.79	72800	-36.20	20240614	41550	11.79	20240419	93800	-50.48	20230810	41550	11.79	20240419	1.07	N	047050	5000	8796 억		11460934	N	N	1506	N	00	N
123	20240808	150443	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	46950	-2300	5	-4.67	29960088350	628995	60.94	48250	48950	46900	64000	34500	49250	47631.12	6.51	0	-90479	52416	50832	50016	48432	47616	50450	48050	8796	14750	5000	36440	50	1	175922788	82596	12.25	1.35	12	0.36	3834.00	34859.00	93800	20230810	-49.95	41550	20240419	13.00	72800	-35.51	20240614	41550	13.00	20240419	93800	-49.95	20230810	41550	13.00	20240419	1.07	N	047050	5000	8796 억		11460934	N	N	1730	N	00	N
124	20240808	140444	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47600	-1650	5	-3.35	23144311250	484697	46.96	48250	48950	47150	64000	34500	49250	47749.38	6.51	0	-62517	52416	50832	50016	48432	47616	50450	48050	8796	14750	5000	36440	50	1	175922788	83739	12.42	1.37	12	0.28	3834.00	34859.00	93800	20230810	-49.25	41550	20240419	14.56	72800	-34.62	20240614	41550	14.56	20240419	93800	-49.25	20230810	41550	14.56	20240419	1.07	N	047050	5000	8796 억		11460934	N	N	1730	N	00	N
125	20240808	130445	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47750	-1500	5	-3.05	20331028150	425459	41.22	48250	48950	47150	64000	34500	49250	47785.35	6.51	0	-61264	52416	50832	50016	48432	47616	50450	48050	8796	14750	5000	36440	50	1	175922788	84003	12.45	1.37	12	0.24	3834.00	34859.00	93800	20230810	-49.09	41550	20240419	14.92	72800	-34.41	20240614	41550	14.92	20240419	93800	-49.09	20230810	41550	14.92	20240419	1.07	N	047050	5000	8796 억		11460934	N	N	1730	N	00	N
126	20240808	120449	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47600	-1650	5	-3.35	17687841150	370223	35.87	48250	48950	47150	64000	34500	49250	47775.31	6.51	0	-60761	52416	50832	50016	48432	47616	50450	48050	8796	14750	5000	36440	50	1	175922788	83739	12.42	1.37	12	0.21	3834.00	34859.00	93800	20230810	-49.25	41550	20240419	14.56	72800	-34.62	20240614	41550	14.56	20240419	93800	-49.25	20230810	41550	14.56	20240419	1.07	N	047050	5000	8796 억		11460934	N	N	1730	N	00	N
127	20240808	110445	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47500	-1750	5	-3.55	14958810900	312810	30.31	48250	48950	47150	64000	34500	49250	47819.76	6.51	0	-57586	52416	50832	50016	48432	47616	50450	48050	8796	14750	5000	36440	50	1	175922788	83563	12.39	1.36	12	0.18	3834.00	34859.00	93800	20230810	-49.36	41550	20240419	14.32	72800	-34.75	20240614	41550	14.32	20240419	93800	-49.36	20230810	41550	14.32	20240419	1.07	N	047050	5000	8796 억		11460934	N	N	1730	N	00	N
128	20240808	100442	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47600	-1650	5	-3.35	10533934950	219587	21.27	48250	48950	47250	64000	34500	49250	47970.30	6.51	0	-25445	52416	50832	50016	48432	47616	50450	48050	8796	14750	5000	36440	50	1	175922788	83739	12.42	1.37	12	0.12	3834.00	34859.00	93800	20230810	-49.25	41550	20240419	14.56	72800	-34.62	20240614	41550	14.56	20240419	93800	-49.25	20230810	41550	14.56	20240419	1.07	N	047050	5000	8796 억		11460934	N	N	1730	N	00	N
129	20240808	090440	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	48700	-550	5	-1.12	1720809500	35591	3.45	48250	48900	47950	64000	34500	49250	48343.99	6.51	0	-1719	52416	50832	50016	48432	47616	50450	48050	8796	14750	5000	36440	50	1	175922788	85674	12.70	1.40	12	0.02	3834.00	34859.00	93800	20230810	-48.08	41550	20240419	17.21	72800	-33.10	20240614	41550	17.21	20240419	93800	-48.08	20230810	41550	17.21	20240419	1.07	N	047050	5000	8796 억		11460934	N	N	1730	N	00	N
130	20240807	160432	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49250	450	2	0.92	51315791050	1018983	92.55	49250	51600	49200	63400	34200	48800	50364.98	6.57	0	-96181	51400	50100	48900	47600	46400	50750	48250	8796	14600	5000	36110	50	1	175922788	86642	12.85	1.41	12	0.58	3834.00	34859.00	94400	20230801	-47.83	41550	20240419	18.53	72800	-32.35	20240614	41550	18.53	20240419	93800	-47.49	20230810	41550	18.53	20240419	1.20	N	047050	5000	8796 억		11552849	N	N	1726	N	00	N
131	20240807	150440	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49300	500	2	1.02	48344056200	958671	87.07	49250	51600	49200	63400	34200	48800	50431.58	6.57	0	-104978	51400	50100	48900	47600	46400	50750	48250	8796	14600	5000	36110	50	1	175922788	86730	12.86	1.41	12	0.54	3834.00	34859.00	94400	20230801	-47.78	41550	20240419	18.65	72800	-32.28	20240614	41550	18.65	20240419	93800	-47.44	20230810	41550	18.65	20240419	1.20	N	047050	5000	8796 억		11552849	N	N	956	N	00	N
132	20240807	140444	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49950	1150	2	2.36	42366101850	838179	76.13	49250	51600	49200	63400	34200	48800	50549.55	6.57	0	-88534	51400	50100	48900	47600	46400	50750	48250	8796	14600	5000	36110	50	1	175922788	87873	13.03	1.43	12	0.48	3834.00	34859.00	94400	20230801	-47.09	41550	20240419	20.22	72800	-31.39	20240614	41550	20.22	20240419	93800	-46.75	20230810	41550	20.22	20240419	1.20	N	047050	5000	8796 억		11552849	N	N	956	N	00	N
133	20240807	130440	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50000	1200	2	2.46	39613895500	783094	71.12	49250	51600	49200	63400	34200	48800	50590.92	6.57	0	-74335	51400	50100	48900	47600	46400	50750	48250	8796	14600	5000	36110	100	1	175922788	87961	13.04	1.43	12	0.45	3834.00	34859.00	94400	20230801	-47.03	41550	20240419	20.34	72800	-31.32	20240614	41550	20.34	20240419	93800	-46.70	20230810	41550	20.34	20240419	1.20	N	047050	5000	8796 억		11552849	N	N	956	N	00	N
134	20240807	120442	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50300	1500	2	3.07	36817224300	727241	66.05	49250	51600	49200	63400	34200	48800	50630.88	6.57	0	-57672	51400	50100	48900	47600	46400	50750	48250	8796	14600	5000	36110	100	1	175922788	88489	13.12	1.44	12	0.41	3834.00	34859.00	94400	20230801	-46.72	41550	20240419	21.06	72800	-30.91	20240614	41550	21.06	20240419	93800	-46.38	20230810	41550	21.06	20240419	1.20	N	047050	5000	8796 억		11552849	N	N	956	N	00	N
135	20240807	110441	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50100	1300	2	2.66	34470028300	680468	61.80	49250	51600	49200	63400	34200	48800	50661.78	6.57	0	-56875	51400	50100	48900	47600	46400	50750	48250	8796	14600	5000	36110	100	1	175922788	88137	13.07	1.44	12	0.39	3834.00	34859.00	94400	20230801	-46.93	41550	20240419	20.58	72800	-31.18	20240614	41550	20.58	20240419	93800	-46.59	20230810	41550	20.58	20240419	1.20	N	047050	5000	8796 억		11552849	N	N	956	N	00	N
136	20240807	100437	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50200	1400	2	2.87	28547974300	562784	51.11	49250	51600	49200	63400	34200	48800	50733.15	6.57	0	-38961	51400	50100	48900	47600	46400	50750	48250	8796	14600	5000	36110	100	1	175922788	88313	13.09	1.44	12	0.32	3834.00	34859.00	94400	20230801	-46.82	41550	20240419	20.82	72800	-31.04	20240614	41550	20.82	20240419	93800	-46.48	20230810	41550	20.82	20240419	1.20	N	047050	5000	8796 억		11552849	N	N	956	N	00	N
137	20240807	090436	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50700	1900	2	3.89	8758955700	173578	15.76	49250	51400	49200	63400	34200	48800	50480.40	6.57	0	-9401	51400	50100	48900	47600	46400	50750	48250	8796	14600	5000	36110	100	1	175922788	89193	13.22	1.45	12	0.10	3834.00	34859.00	94400	20230801	-46.29	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	93800	-45.95	20230810	41550	22.02	20240419	1.20	N	047050	5000	8796 억		11552849	N	N	956	N	00	N
138	20240806	160432	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	48800	1700	2	3.61	53254465550	1088406	88.71	48400	50200	47700	61200	33000	47100	48929.55	6.59	0	-54347	56100	51600	47800	43300	39500	49700	41400	8796	14100	5000	34850	50	1	175922788	85850	12.73	1.40	12	0.62	3834.00	34859.00	94400	20230731	-48.31	41550	20240419	17.45	72800	-32.97	20240614	41550	17.45	20240419	93800	-47.97	20230810	41550	17.45	20240419	1.20	N	047050	5000	8796 억		11590832	N	N	956	N	00	N
139	20240806	150440	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49200	2100	2	4.46	49653904200	1014770	82.70	48400	50200	47700	61200	33000	47100	48931.46	6.59	0	-53419	56100	51600	47800	43300	39500	49700	41400	8796	14100	5000	34850	50	1	175922788	86554	12.83	1.41	12	0.58	3834.00	34859.00	94400	20230731	-47.88	41550	20240419	18.41	72800	-32.42	20240614	41550	18.41	20240419	93800	-47.55	20230810	41550	18.41	20240419	1.20	N	047050	5000	8796 억		11590832	N	N	1033	N	00	N
140	20240806	140437	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	48350	1250	2	2.65	44346745500	905820	73.83	48400	50200	47700	61200	33000	47100	48957.88	6.59	0	-49465	56100	51600	47800	43300	39500	49700	41400	8796	14100	5000	34850	50	1	175922788	85059	12.61	1.39	12	0.51	3834.00	34859.00	94400	20230731	-48.78	41550	20240419	16.37	72800	-33.59	20240614	41550	16.37	20240419	93800	-48.45	20230810	41550	16.37	20240419	1.20	N	047050	5000	8796 억		11590832	N	N	1033	N	00	N
141	20240806	130437	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49200	2100	2	4.46	39812658950	812841	66.25	48400	50200	47700	61200	33000	47100	48979.99	6.59	0	-36690	56100	51600	47800	43300	39500	49700	41400	8796	14100	5000	34850	50	1	175922788	86554	12.83	1.41	12	0.46	3834.00	34859.00	94400	20230731	-47.88	41550	20240419	18.41	72800	-32.42	20240614	41550	18.41	20240419	93800	-47.55	20230810	41550	18.41	20240419	1.20	N	047050	5000	8796 억		11590832	N	N	1033	N	00	N
142	20240806	120439	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	48550	1450	2	3.08	36591307250	747232	60.90	48400	50200	47700	61200	33000	47100	48969.51	6.59	0	-37644	56100	51600	47800	43300	39500	49700	41400	8796	14100	5000	34850	50	1	175922788	85411	12.66	1.39	12	0.42	3834.00	34859.00	94400	20230731	-48.57	41550	20240419	16.85	72800	-33.31	20240614	41550	16.85	20240419	93800	-48.24	20230810	41550	16.85	20240419	1.20	N	047050	5000	8796 억		11590832	N	N	1033	N	00	N
143	20240806	110435	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	48750	1650	2	3.50	32217220850	657151	53.56	48400	50200	47700	61200	33000	47100	49026.04	6.59	0	-45163	56100	51600	47800	43300	39500	49700	41400	8796	14100	5000	34850	50	1	175922788	85762	12.72	1.40	12	0.37	3834.00	34859.00	94400	20230731	-48.36	41550	20240419	17.33	72800	-33.04	20240614	41550	17.33	20240419	93800	-48.03	20230810	41550	17.33	20240419	1.20	N	047050	5000	8796 억		11590832	N	N	1033	N	00	N
144	20240806	100433	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50000	2900	2	6.16	21764143250	443020	36.11	48400	50100	47750	61200	33000	47100	49127.46	6.59	0	-23920	56100	51600	47800	43300	39500	49700	41400	8796	14100	5000	34850	100	1	175922788	87961	13.04	1.43	12	0.25	3834.00	34859.00	94400	20230731	-47.03	41550	20240419	20.34	72800	-31.32	20240614	41550	20.34	20240419	93800	-46.70	20230810	41550	20.34	20240419	1.20	N	047050	5000	8796 억		11590832	N	N	1033	N	00	N
145	20240806	090435	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49200	2100	2	4.46	5100656850	104270	8.50	48400	49500	48050	61200	33000	47100	48920.40	6.59	0	-24748	56100	51600	47800	43300	39500	49700	41400	8796	14100	5000	34850	50	1	175922788	86554	12.83	1.41	12	0.06	3834.00	34859.00	94400	20230731	-47.88	41550	20240419	18.41	72800	-32.42	20240614	41550	18.41	20240419	93800	-47.55	20230810	41550	18.41	20240419	1.20	N	047050	5000	8796 억		11590832	N	N	1033	N	00	N
146	20240805	160427	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47100	-5800	5	-10.96	58645404100	1194013	97.89	51800	52300	44000	68700	37100	52900	49126.38	6.49	0	172735	57433	55166	53933	51666	50433	54550	51050	8796	15800	5000	39140	50	1	175922788	82860	12.28	1.35	12	0.68	3834.00	34859.00	94400	20230731	-50.11	41550	20240419	13.36	72800	-35.30	20240614	41550	13.36	20240419	93800	-49.79	20230810	41550	13.36	20240419	1.20	N	047050	5000	8796 억		11425528	N	N	1033	N	00	N
147	20240805	150433	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47550	-5350	5	-10.11	50498031900	1020933	83.70	51800	52300	44000	68700	37100	52900	49462.54	6.49	0	126143	57433	55166	53933	51666	50433	54550	51050	8796	15800	5000	39140	50	1	175922788	83651	12.40	1.36	12	0.58	3834.00	34859.00	94400	20230731	-49.63	41550	20240419	14.44	72800	-34.68	20240614	41550	14.44	20240419	93800	-49.31	20230810	41550	14.44	20240419	1.20	N	047050	5000	8796 억		11425528	N	N	1303	N	00	N
148	20240805	140436	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49050	-3850	5	-7.28	37903947250	751156	61.58	51800	52300	48700	68700	37100	52900	50460.73	6.49	0	64144	57433	55166	53933	51666	50433	54550	51050	8796	15800	5000	39140	50	1	175922788	86290	12.79	1.41	12	0.43	3834.00	34859.00	94400	20230731	-48.04	41550	20240419	18.05	72800	-32.62	20240614	41550	18.05	20240419	93800	-47.71	20230810	41550	18.05	20240419	1.20	N	047050	5000	8796 억		11425528	N	N	1303	N	00	N
149	20240805	130434	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49850	-3050	5	-5.77	29140478750	573642	47.03	51800	52300	49600	68700	37100	52900	50798.97	6.49	0	34530	57433	55166	53933	51666	50433	54550	51050	8796	15800	5000	39140	50	1	175922788	87698	13.00	1.43	12	0.33	3834.00	34859.00	94400	20230731	-47.19	41550	20240419	19.98	72800	-31.52	20240614	41550	19.98	20240419	93800	-46.86	20230810	41550	19.98	20240419	1.20	N	047050	5000	8796 억		11425528	N	N	1303	N	00	N
150	20240805	120431	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50700	-2200	5	-4.16	21613916300	423821	34.75	51800	52300	50200	68700	37100	52900	50997.63	6.49	0	39064	57433	55166	53933	51666	50433	54550	51050	8796	15800	5000	39140	100	1	175922788	89193	13.22	1.45	12	0.24	3834.00	34859.00	94400	20230731	-46.29	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	93800	-45.95	20230810	41550	22.02	20240419	1.20	N	047050	5000	8796 억		11425528	N	N	1303	N	00	N
151	20240805	110435	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50900	-2000	5	-3.78	16999394500	332716	27.28	51800	52300	50200	68700	37100	52900	51092.67	6.49	0	44629	57433	55166	53933	51666	50433	54550	51050	8796	15800	5000	39140	100	1	175922788	89545	13.28	1.46	12	0.19	3834.00	34859.00	94400	20230731	-46.08	41550	20240419	22.50	72800	-30.08	20240614	41550	22.50	20240419	93800	-45.74	20230810	41550	22.50	20240419	1.20	N	047050	5000	8796 억		11425528	N	N	1303	N	00	N
152	20240805	100431	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51000	-1900	5	-3.59	12845649500	251337	20.60	51800	52300	50200	68700	37100	52900	51109.08	6.49	0	35561	57433	55166	53933	51666	50433	54550	51050	8796	15800	5000	39140	100	1	175922788	89721	13.30	1.46	12	0.14	3834.00	34859.00	94400	20230731	-45.97	41550	20240419	22.74	72800	-29.95	20240614	41550	22.74	20240419	93800	-45.63	20230810	41550	22.74	20240419	1.20	N	047050	5000	8796 억		11425528	N	N	1303	N	00	N
153	20240805	090428	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	51500	-1400	5	-2.65	3234933600	62628	5.13	51800	52300	51100	68700	37100	52900	51652.63	6.49	0	16131	57433	55166	53933	51666	50433	54550	51050	8796	15800	5000	39140	100	1	175922788	90600	13.43	1.48	12	0.04	3834.00	34859.00	94400	20230731	-45.44	41550	20240419	23.95	72800	-29.26	20240614	41550	23.95	20240419	93800	-45.10	20230810	41550	23.95	20240419	1.20	N	047050	5000	8796 억		11425528	N	N	1303	N	00	N
154	20240802	160424	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	52900	-1900	5	-3.47	65675891800	1204827	120.75	53800	56200	52700	71200	38400	54800	54513.06	6.55	5520	-104438	57066	55932	54366	53232	51666	56500	53800	8796	16400	5000	40550	100	1	175922788	93063	13.80	1.52	12	0.68	3834.00	34859.00	94400	20230731	-43.96	41550	20240419	27.32	72800	-27.34	20240614	41550	27.32	20240419	93800	-43.60	20230810	41550	27.32	20240419	1.18	N	047050	5000	8796 억		11526530	N	N	1293	N	00	N
155	20240802	150423	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53100	-1700	5	-3.10	63167202500	1157456	116.00	53800	56200	52700	71200	38400	54800	54574.16	6.55	5520	-119639	57066	55932	54366	53232	51666	56500	53800	8796	16400	5000	40550	100	1	175922788	93415	13.85	1.52	12	0.66	3834.00	34859.00	94400	20230731	-43.75	41550	20240419	27.80	72800	-27.06	20240614	41550	27.80	20240419	93800	-43.39	20230810	41550	27.80	20240419	1.18	N	047050	5000	8796 억		11526530	N	N	2162	N	00	N
156	20240802	140427	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53700	-1100	5	-2.01	57790926500	1056101	105.84	53800	56200	53100	71200	38400	54800	54721.02	6.55	5520	-126729	57066	55932	54366	53232	51666	56500	53800	8796	16400	5000	40550	100	1	175922788	94471	14.01	1.54	12	0.60	3834.00	34859.00	94400	20230731	-43.11	41550	20240419	29.24	72800	-26.24	20240614	41550	29.24	20240419	93800	-42.75	20230810	41550	29.24	20240419	1.18	N	047050	5000	8796 억		11526530	N	N	2162	N	00	N
157	20240802	130426	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53800	-1000	5	-1.82	54554456700	995565	99.78	53800	56200	53300	71200	38400	54800	54797.48	6.55	5520	-116524	57066	55932	54366	53232	51666	56500	53800	8796	16400	5000	40550	100	1	175922788	94646	14.03	1.54	12	0.57	3834.00	34859.00	94400	20230731	-43.01	41550	20240419	29.48	72800	-26.10	20240614	41550	29.48	20240419	93800	-42.64	20230810	41550	29.48	20240419	1.18	N	047050	5000	8796 억		11526530	N	N	2162	N	00	N
158	20240802	120427	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53800	-1000	5	-1.82	52827410000	963358	96.55	53800	56200	53300	71200	38400	54800	54836.74	6.55	5520	-112515	57066	55932	54366	53232	51666	56500	53800	8796	16400	5000	40550	100	1	175922788	94646	14.03	1.54	12	0.55	3834.00	34859.00	94400	20230731	-43.01	41550	20240419	29.48	72800	-26.10	20240614	41550	29.48	20240419	93800	-42.64	20230810	41550	29.48	20240419	1.18	N	047050	5000	8796 억		11526530	N	N	2162	N	00	N
159	20240802	110426	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54400	-400	5	-0.73	47086662300	856422	85.83	53800	56200	53700	71200	38400	54800	54980.70	6.55	5520	-100444	57066	55932	54366	53232	51666	56500	53800	8796	16400	5000	40550	100	1	175922788	95702	14.19	1.56	12	0.49	3834.00	34859.00	94400	20230731	-42.37	41550	20240419	30.93	72800	-25.27	20240614	41550	30.93	20240419	93800	-42.00	20230810	41550	30.93	20240419	1.18	N	047050	5000	8796 억		11526530	N	N	2162	N	00	N
160	20240802	100423	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54300	-500	5	-0.91	40371324200	733046	73.47	53800	56200	53700	71200	38400	54800	55073.41	6.55	5520	-84705	57066	55932	54366	53232	51666	56500	53800	8796	16400	5000	40550	100	1	175922788	95526	14.16	1.56	12	0.42	3834.00	34859.00	94400	20230731	-42.48	41550	20240419	30.69	72800	-25.41	20240614	41550	30.69	20240419	93800	-42.11	20230810	41550	30.69	20240419	1.18	N	047050	5000	8796 억		11526530	N	N	2162	N	00	N
161	20240802	090429	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54100	-700	5	-1.28	2972749100	54821	5.49	53800	54800	53700	71200	38400	54800	54225.62	6.55	5520	8084	57066	55932	54366	53232	51666	56500	53800	8796	16400	5000	40550	100	1	175922788	95174	14.11	1.55	12	0.03	3834.00	34859.00	94400	20230731	-42.69	41550	20240419	30.20	72800	-25.69	20240614	41550	30.20	20240419	93800	-42.32	20230810	41550	30.20	20240419	1.18	N	047050	5000	8796 억		11526530	N	N	2162	N	00	N
162	20240801	160422	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54800	1800	2	3.40	53436911900	986798	64.40	53100	55500	52800	68900	37100	53000	54154.87	6.54	0	10357	55266	54132	52666	51532	50066	54700	52100	8796	15900	5000	39220	100	1	175922788	96406	14.29	1.57	12	0.56	3834.00	34859.00	96700	20230726	-43.33	41550	20240419	31.89	72800	-24.73	20240614	41550	31.89	20240419	94400	-41.95	20230801	41550	31.89	20240419	1.20	N	047050	5000	8796 억		11507445	N	N	2138	N	00	N
163	20240801	150434	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54800	1800	2	3.40	49869370700	921644	60.15	53100	55500	52800	68900	37100	53000	54113.54	6.54	0	-7776	55266	54132	52666	51532	50066	54700	52100	8796	15900	5000	39220	100	1	175922788	96406	14.29	1.57	12	0.52	3834.00	34859.00	96700	20230726	-43.33	41550	20240419	31.89	72800	-24.73	20240614	41550	31.89	20240419	94400	-41.95	20230801	41550	31.89	20240419	1.20	N	047050	5000	8796 억		11507445	N	N	1985	N	00	N
164	20240801	140431	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54900	1900	2	3.58	41372892100	767273	50.07	53100	55200	52800	68900	37100	53000	53926.38	6.54	0	17506	55266	54132	52666	51532	50066	54700	52100	8796	15900	5000	39220	100	1	175922788	96582	14.32	1.57	12	0.44	3834.00	34859.00	96700	20230726	-43.23	41550	20240419	32.13	72800	-24.59	20240614	41550	32.13	20240419	94400	-41.84	20230801	41550	32.13	20240419	1.20	N	047050	5000	8796 억		11507445	N	N	1985	N	00	N
165	20240801	130425	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54900	1900	2	3.58	34036918100	633654	41.35	53100	55100	52800	68900	37100	53000	53719.43	6.54	0	26920	55266	54132	52666	51532	50066	54700	52100	8796	15900	5000	39220	100	1	175922788	96582	14.32	1.57	12	0.36	3834.00	34859.00	96700	20230726	-43.23	41550	20240419	32.13	72800	-24.59	20240614	41550	32.13	20240419	94400	-41.84	20230801	41550	32.13	20240419	1.20	N	047050	5000	8796 억		11507445	N	N	1985	N	00	N
166	20240801	120427	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	54000	1000	2	1.89	24189735300	452649	29.54	53100	54200	52800	68900	37100	53000	53443.95	6.54	0	10613	55266	54132	52666	51532	50066	54700	52100	8796	15900	5000	39220	100	1	175922788	94998	14.08	1.55	12	0.26	3834.00	34859.00	96700	20230726	-44.16	41550	20240419	29.96	72800	-25.82	20240614	41550	29.96	20240419	94400	-42.80	20230801	41550	29.96	20240419	1.20	N	047050	5000	8796 억		11507445	N	N	1985	N	00	N
167	20240801	110429	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53400	400	2	0.75	18823333800	353054	23.04	53100	53900	52800	68900	37100	53000	53319.02	6.54	0	-10846	55266	54132	52666	51532	50066	54700	52100	8796	15900	5000	39220	100	1	175922788	93943	13.93	1.53	12	0.20	3834.00	34859.00	96700	20230726	-44.78	41550	20240419	28.52	72800	-26.65	20240614	41550	28.52	20240419	94400	-43.43	20230801	41550	28.52	20240419	1.20	N	047050	5000	8796 억		11507445	N	N	1985	N	00	N
168	20240801	100425	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53000	0	3	0.00	14038150800	263470	17.19	53100	53900	52800	68900	37100	53000	53285.72	6.54	0	-17523	55266	54132	52666	51532	50066	54700	52100	8796	15900	5000	39220	100	1	175922788	93239	13.82	1.52	12	0.15	3834.00	34859.00	96700	20230726	-45.19	41550	20240419	27.56	72800	-27.20	20240614	41550	27.56	20240419	94400	-43.86	20230801	41550	27.56	20240419	1.20	N	047050	5000	8796 억		11507445	N	N	1985	N	00	N
169	20240801	090418	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	53400	400	2	0.75	4456047800	83423	5.44	53100	53900	52800	68900	37100	53000	53434.00	6.54	0	-14861	55266	54132	52666	51532	50066	54700	52100	8796	15900	5000	39220	100	1	175922788	93943	13.93	1.53	12	0.05	3834.00	34859.00	96700	20230726	-44.78	41550	20240419	28.52	72800	-26.65	20240614	41550	28.52	20240419	94400	-43.43	20230801	41550	28.52	20240419	1.20	N	047050	5000	8796 억		11507445	N	N	1985	N	00	N