KissMeData/069960/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	160637	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47000	500	2	1.08	1191509550	25337	124.45	46700	47350	46450	60400	32550	46500	47026.48	22.01	0	3220	47233	46866	46683	46316	46133	46775	46225	1170	13900	5000	34410	50	1	23402441	10999	-13.79	0.24	12	0.11	-3409.00	197850.00	71700	20230814	-34.45	45600	20240122	3.07	61900	-24.07	20240207	45600	3.07	20240122	71700	-34.45	20230814	45600	3.07	20240122	0.88	N	069960	5000	1170 억		5151179	N	N	60	N	00	N
3	20240731	150644	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47200	700	2	1.51	893737450	19009	93.37	46700	47350	46450	60400	32550	46500	47016.54	22.01	0	4328	47233	46866	46683	46316	46133	46775	46225	1170	13900	5000	34410	50	1	23402441	11046	-13.85	0.24	12	0.08	-3409.00	197850.00	71700	20230814	-34.17	45600	20240122	3.51	61900	-23.75	20240207	45600	3.51	20240122	71700	-34.17	20230814	45600	3.51	20240122	0.88	N	069960	5000	1170 억		5151179	N	N	485	N	00	N
4	20240731	140644	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47300	800	2	1.72	704759300	15003	73.69	46700	47350	46450	60400	32550	46500	46974.56	22.01	0	4364	47233	46866	46683	46316	46133	46775	46225	1170	13900	5000	34410	50	1	23402441	11069	-13.88	0.24	12	0.06	-3409.00	197850.00	71700	20230814	-34.03	45600	20240122	3.73	61900	-23.59	20240207	45600	3.73	20240122	71700	-34.03	20230814	45600	3.73	20240122	0.88	N	069960	5000	1170 억		5151179	N	N	485	N	00	N
5	20240731	130643	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47000	500	2	1.08	491175850	10471	51.43	46700	47150	46450	60400	32550	46500	46908.21	22.01	0	2670	47233	46866	46683	46316	46133	46775	46225	1170	13900	5000	34410	50	1	23402441	10999	-13.79	0.24	12	0.04	-3409.00	197850.00	71700	20230814	-34.45	45600	20240122	3.07	61900	-24.07	20240207	45600	3.07	20240122	71700	-34.45	20230814	45600	3.07	20240122	0.88	N	069960	5000	1170 억		5151179	N	N	485	N	00	N
6	20240731	120643	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47050	550	2	1.18	406081950	8663	42.55	46700	47150	46450	60400	32550	46500	46875.44	22.01	0	2239	47233	46866	46683	46316	46133	46775	46225	1170	13900	5000	34410	50	1	23402441	11011	-13.80	0.24	12	0.04	-3409.00	197850.00	71700	20230814	-34.38	45600	20240122	3.18	61900	-23.99	20240207	45600	3.18	20240122	71700	-34.38	20230814	45600	3.18	20240122	0.88	N	069960	5000	1170 억		5151179	N	N	485	N	00	N
7	20240731	110644	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46800	300	2	0.65	332176050	7089	34.82	46700	47150	46450	60400	32550	46500	46857.96	22.01	0	2147	47233	46866	46683	46316	46133	46775	46225	1170	13900	5000	34410	50	1	23402441	10952	-13.73	0.24	12	0.03	-3409.00	197850.00	71700	20230814	-34.73	45600	20240122	2.63	61900	-24.39	20240207	45600	2.63	20240122	71700	-34.73	20230814	45600	2.63	20240122	0.88	N	069960	5000	1170 억		5151179	N	N	485	N	00	N
8	20240731	100642	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46950	450	2	0.97	224772750	4803	23.59	46700	47000	46450	60400	32550	46500	46798.41	22.01	0	1025	47233	46866	46683	46316	46133	46775	46225	1170	13900	5000	34410	50	1	23402441	10987	-13.77	0.24	12	0.02	-3409.00	197850.00	71700	20230814	-34.52	45600	20240122	2.96	61900	-24.15	20240207	45600	2.96	20240122	71700	-34.52	20230814	45600	2.96	20240122	0.88	N	069960	5000	1170 억		5151179	N	N	485	N	00	N
9	20240731	090637	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46550	50	2	0.11	42077050	904	4.44	46700	46700	46450	60400	32550	46500	46545.41	22.01	0	-288	47233	46866	46683	46316	46133	46775	46225	1170	13900	5000	34410	50	1	23402441	10894	-13.66	0.24	12	0.00	-3409.00	197850.00	71700	20230814	-35.08	45600	20240122	2.08	61900	-24.80	20240207	45600	2.08	20240122	71700	-35.08	20230814	45600	2.08	20240122	0.88	N	069960	5000	1170 억		5151179	N	N	485	N	00	N
10	20240730	160626	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46500	-700	5	-1.48	951183650	20358	52.79	46900	47050	46500	61300	33050	47200	46722.90	22.02	0	-5446	48066	47632	47166	46732	46266	47850	46950	1170	14100	5000	34920	50	1	23402441	10882	-13.64	0.24	12	0.09	-3409.00	197850.00	71700	20230814	-35.15	45600	20240122	1.97	61900	-24.88	20240207	45600	1.97	20240122	71700	-35.15	20230814	45600	1.97	20240122	0.92	N	069960	5000	1170 억		5153554	N	N	485	N	00	N
11	20240730	150636	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46600	-600	5	-1.27	812020700	17366	45.03	46900	47050	46550	61300	33050	47200	46759.22	22.02	0	-4307	48066	47632	47166	46732	46266	47850	46950	1170	14100	5000	34920	50	1	23402441	10906	-13.67	0.24	12	0.07	-3409.00	197850.00	71700	20230814	-35.01	45600	20240122	2.19	61900	-24.72	20240207	45600	2.19	20240122	71700	-35.01	20230814	45600	2.19	20240122	0.92	N	069960	5000	1170 억		5153554	N	N	35	N	00	N
12	20240730	140629	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46650	-550	5	-1.17	720124800	15394	39.92	46900	47050	46550	61300	33050	47200	46779.58	22.02	0	-3718	48066	47632	47166	46732	46266	47850	46950	1170	14100	5000	34920	50	1	23402441	10917	-13.68	0.24	12	0.07	-3409.00	197850.00	71700	20230814	-34.94	45600	20240122	2.30	61900	-24.64	20240207	45600	2.30	20240122	71700	-34.94	20230814	45600	2.30	20240122	0.92	N	069960	5000	1170 억		5153554	N	N	35	N	00	N
13	20240730	130634	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46750	-450	5	-0.95	649694900	13884	36.00	46900	47050	46550	61300	33050	47200	46794.50	22.02	0	-3501	48066	47632	47166	46732	46266	47850	46950	1170	14100	5000	34920	50	1	23402441	10941	-13.71	0.24	12	0.06	-3409.00	197850.00	71700	20230814	-34.80	45600	20240122	2.52	61900	-24.47	20240207	45600	2.52	20240122	71700	-34.80	20230814	45600	2.52	20240122	0.92	N	069960	5000	1170 억		5153554	N	N	35	N	00	N
14	20240730	120628	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46650	-550	5	-1.17	514512900	10984	28.48	46900	47050	46650	61300	33050	47200	46842.03	22.02	0	-3259	48066	47632	47166	46732	46266	47850	46950	1170	14100	5000	34920	50	1	23402441	10917	-13.68	0.24	12	0.05	-3409.00	197850.00	71700	20230814	-34.94	45600	20240122	2.30	61900	-24.64	20240207	45600	2.30	20240122	71700	-34.94	20230814	45600	2.30	20240122	0.92	N	069960	5000	1170 억		5153554	N	N	35	N	00	N
15	20240730	110635	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46800	-400	5	-0.85	365505850	7797	20.22	46900	47050	46800	61300	33050	47200	46877.75	22.02	0	-2292	48066	47632	47166	46732	46266	47850	46950	1170	14100	5000	34920	50	1	23402441	10952	-13.73	0.24	12	0.03	-3409.00	197850.00	71700	20230814	-34.73	45600	20240122	2.63	61900	-24.39	20240207	45600	2.63	20240122	71700	-34.73	20230814	45600	2.63	20240122	0.92	N	069960	5000	1170 억		5153554	N	N	35	N	00	N
16	20240730	100636	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46850	-350	5	-0.74	254308350	5423	14.06	46900	47050	46800	61300	33050	47200	46894.40	22.02	0	-1682	48066	47632	47166	46732	46266	47850	46950	1170	14100	5000	34920	50	1	23402441	10964	-13.74	0.24	12	0.02	-3409.00	197850.00	71700	20230814	-34.66	45600	20240122	2.74	61900	-24.31	20240207	45600	2.74	20240122	71700	-34.66	20230814	45600	2.74	20240122	0.92	N	069960	5000	1170 억		5153554	N	N	35	N	00	N
17	20240730	090637	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46950	-250	5	-0.53	78822000	1680	4.36	46900	47050	46900	61300	33050	47200	46917.86	22.02	0	-629	48066	47632	47166	46732	46266	47850	46950	1170	14100	5000	34920	50	1	23402441	10987	-13.77	0.24	12	0.01	-3409.00	197850.00	71700	20230814	-34.52	45600	20240122	2.96	61900	-24.15	20240207	45600	2.96	20240122	71700	-34.52	20230814	45600	2.96	20240122	0.92	N	069960	5000	1170 억		5153554	N	N	35	N	00	N
18	20240729	160626	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47200	300	2	0.64	1818163250	38529	99.75	46900	47600	46700	60900	32850	46900	47189.47	21.99	0	5930	47533	47216	46783	46466	46033	47375	46625	1170	14000	5000	34700	50	1	23402441	11046	-13.85	0.24	12	0.16	-3409.00	197850.00	71700	20230814	-34.17	45600	20240122	3.51	61900	-23.75	20240207	45600	3.51	20240122	71700	-34.17	20230814	45600	3.51	20240122	0.95	N	069960	5000	1170 억		5145279	N	N	35	N	00	N
19	20240729	150633	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47250	350	2	0.75	1584271750	33575	86.93	46900	47600	46700	60900	32850	46900	47186.05	21.99	0	6541	47533	47216	46783	46466	46033	47375	46625	1170	14000	5000	34700	50	1	23402441	11058	-13.86	0.24	12	0.14	-3409.00	197850.00	71700	20230814	-34.10	45600	20240122	3.62	61900	-23.67	20240207	45600	3.62	20240122	71700	-34.10	20230814	45600	3.62	20240122	0.95	N	069960	5000	1170 억		5145279	N	N	189	N	00	N
20	20240729	140637	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47500	600	2	1.28	1388118900	29429	76.19	46900	47600	46700	60900	32850	46900	47168.40	21.99	0	6143	47533	47216	46783	46466	46033	47375	46625	1170	14000	5000	34700	50	1	23402441	11116	-13.93	0.24	12	0.13	-3409.00	197850.00	71700	20230814	-33.75	45600	20240122	4.17	61900	-23.26	20240207	45600	4.17	20240122	71700	-33.75	20230814	45600	4.17	20240122	0.95	N	069960	5000	1170 억		5145279	N	N	189	N	00	N
21	20240729	130639	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47300	400	2	0.85	1080956650	22950	59.42	46900	47350	46700	60900	32850	46900	47100.51	21.99	0	4393	47533	47216	46783	46466	46033	47375	46625	1170	14000	5000	34700	50	1	23402441	11069	-13.88	0.24	12	0.10	-3409.00	197850.00	71700	20230814	-34.03	45600	20240122	3.73	61900	-23.59	20240207	45600	3.73	20240122	71700	-34.03	20230814	45600	3.73	20240122	0.95	N	069960	5000	1170 억		5145279	N	N	189	N	00	N
22	20240729	120633	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47200	300	2	0.64	813309700	17289	44.76	46900	47300	46700	60900	32850	46900	47042.03	21.99	0	1287	47533	47216	46783	46466	46033	47375	46625	1170	14000	5000	34700	50	1	23402441	11046	-13.85	0.24	12	0.07	-3409.00	197850.00	71700	20230814	-34.17	45600	20240122	3.51	61900	-23.75	20240207	45600	3.51	20240122	71700	-34.17	20230814	45600	3.51	20240122	0.95	N	069960	5000	1170 억		5145279	N	N	189	N	00	N
23	20240729	110630	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47200	300	2	0.64	554691550	11812	30.58	46900	47250	46700	60900	32850	46900	46960.00	21.99	0	-536	47533	47216	46783	46466	46033	47375	46625	1170	14000	5000	34700	50	1	23402441	11046	-13.85	0.24	12	0.05	-3409.00	197850.00	71700	20230814	-34.17	45600	20240122	3.51	61900	-23.75	20240207	45600	3.51	20240122	71700	-34.17	20230814	45600	3.51	20240122	0.95	N	069960	5000	1170 억		5145279	N	N	189	N	00	N
24	20240729	100627	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47050	150	2	0.32	345095700	7357	19.05	46900	47100	46700	60900	32850	46900	46907.12	21.99	0	-578	47533	47216	46783	46466	46033	47375	46625	1170	14000	5000	34700	50	1	23402441	11011	-13.80	0.24	12	0.03	-3409.00	197850.00	71700	20230814	-34.38	45600	20240122	3.18	61900	-23.99	20240207	45600	3.18	20240122	71700	-34.38	20230814	45600	3.18	20240122	0.95	N	069960	5000	1170 억		5145279	N	N	189	N	00	N
25	20240729	090626	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46900	0	3	0.00	14805300	316	0.82	46900	46950	46750	60900	32850	46900	46852.22	21.99	0	-9	47533	47216	46783	46466	46033	47375	46625	1170	14000	5000	34700	50	1	23402441	10976	-13.76	0.24	12	0.00	-3409.00	197850.00	71700	20230814	-34.59	45600	20240122	2.85	61900	-24.23	20240207	45600	2.85	20240122	71700	-34.59	20230814	45600	2.85	20240122	0.95	N	069960	5000	1170 억		5145279	N	N	189	N	00	N
26	20240726	160617	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46900	500	2	1.08	1798361050	38378	90.05	46650	47100	46350	60300	32500	46400	46859.19	21.93	0	14783	47200	46800	46300	45900	45400	46550	45650	1170	13900	5000	34330	50	1	23402441	10976	-13.76	0.24	12	0.16	-3409.00	197850.00	71700	20230814	-34.59	45600	20240122	2.85	61900	-24.23	20240207	45600	2.85	20240122	71700	-34.59	20230814	45600	2.85	20240122	0.96	N	069960	5000	1170 억		5131434	N	N	189	N	00	N
27	20240726	150623	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46900	500	2	1.08	1719648500	36700	86.11	46650	47100	46350	60300	32500	46400	46856.93	21.93	0	15060	47200	46800	46300	45900	45400	46550	45650	1170	13900	5000	34330	50	1	23402441	10976	-13.76	0.24	12	0.16	-3409.00	197850.00	71700	20230814	-34.59	45600	20240122	2.85	61900	-24.23	20240207	45600	2.85	20240122	71700	-34.59	20230814	45600	2.85	20240122	0.96	N	069960	5000	1170 억		5131434	N	N	20	N	00	N
28	20240726	140625	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47050	650	2	1.40	1556772050	33233	77.98	46650	47100	46350	60300	32500	46400	46844.19	21.93	0	14190	47200	46800	46300	45900	45400	46550	45650	1170	13900	5000	34330	50	1	23402441	11011	-13.80	0.24	12	0.14	-3409.00	197850.00	71700	20230814	-34.38	45600	20240122	3.18	61900	-23.99	20240207	45600	3.18	20240122	71700	-34.38	20230814	45600	3.18	20240122	0.96	N	069960	5000	1170 억		5131434	N	N	20	N	00	N
29	20240726	130625	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46750	350	2	0.75	1014199200	21671	50.85	46650	47050	46350	60300	32500	46400	46799.87	21.93	0	6584	47200	46800	46300	45900	45400	46550	45650	1170	13900	5000	34330	50	1	23402441	10941	-13.71	0.24	12	0.09	-3409.00	197850.00	71700	20230814	-34.80	45600	20240122	2.52	61900	-24.47	20240207	45600	2.52	20240122	71700	-34.80	20230814	45600	2.52	20240122	0.96	N	069960	5000	1170 억		5131434	N	N	20	N	00	N
30	20240726	120629	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46950	550	2	1.19	837587100	17908	42.02	46650	47050	46350	60300	32500	46400	46771.71	21.93	0	4572	47200	46800	46300	45900	45400	46550	45650	1170	13900	5000	34330	50	1	23402441	10987	-13.77	0.24	12	0.08	-3409.00	197850.00	71700	20230814	-34.52	45600	20240122	2.96	61900	-24.15	20240207	45600	2.96	20240122	71700	-34.52	20230814	45600	2.96	20240122	0.96	N	069960	5000	1170 억		5131434	N	N	20	N	00	N
31	20240726	110627	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46600	200	2	0.43	666197650	14246	33.43	46650	47050	46350	60300	32500	46400	46763.89	21.93	0	2531	47200	46800	46300	45900	45400	46550	45650	1170	13900	5000	34330	50	1	23402441	10906	-13.67	0.24	12	0.06	-3409.00	197850.00	71700	20230814	-35.01	45600	20240122	2.19	61900	-24.72	20240207	45600	2.19	20240122	71700	-35.01	20230814	45600	2.19	20240122	0.96	N	069960	5000	1170 억		5131434	N	N	20	N	00	N
32	20240726	100625	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46800	400	2	0.86	521289800	11142	26.14	46650	47050	46350	60300	32500	46400	46786.09	21.93	0	3027	47200	46800	46300	45900	45400	46550	45650	1170	13900	5000	34330	50	1	23402441	10952	-13.73	0.24	12	0.05	-3409.00	197850.00	71700	20230814	-34.73	45600	20240122	2.63	61900	-24.39	20240207	45600	2.63	20240122	71700	-34.73	20230814	45600	2.63	20240122	0.96	N	069960	5000	1170 억		5131434	N	N	20	N	00	N
33	20240726	090620	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46500	100	2	0.22	16611000	357	0.84	46650	46650	46350	60300	32500	46400	46530.14	21.93	0	16	47200	46800	46300	45900	45400	46550	45650	1170	13900	5000	34330	50	1	23402441	10882	-13.64	0.24	12	0.00	-3409.00	197850.00	71700	20230814	-35.15	45600	20240122	1.97	61900	-24.88	20240207	45600	1.97	20240122	71700	-35.15	20230814	45600	1.97	20240122	0.96	N	069960	5000	1170 억		5131434	N	N	20	N	00	N
34	20240725	160622	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46400	-50	5	-0.11	1970507000	42596	137.40	46500	46700	45800	60300	32550	46450	46260.32	21.90	0	3986	46983	46716	46283	46016	45583	46850	46150	1170	13850	5000	34370	50	1	23402441	10859	-13.61	0.23	12	0.18	-3409.00	197850.00	71700	20230814	-35.29	45600	20240122	1.75	61900	-25.04	20240207	45600	1.75	20240122	71700	-35.29	20230814	45600	1.75	20240122	0.91	N	069960	5000	1170 억		5124902	N	N	20	N	00	N
35	20240725	150630	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46400	-50	5	-0.11	1697988250	36725	118.46	46500	46700	45800	60300	32550	46450	46235.21	21.90	0	3232	46983	46716	46283	46016	45583	46850	46150	1170	13850	5000	34370	50	1	23402441	10859	-13.61	0.23	12	0.16	-3409.00	197850.00	71700	20230814	-35.29	45600	20240122	1.75	61900	-25.04	20240207	45600	1.75	20240122	71700	-35.29	20230814	45600	1.75	20240122	0.91	N	069960	5000	1170 억		5124902	N	N	115	N	00	N
36	20240725	140629	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46400	-50	5	-0.11	1548531900	33503	108.07	46500	46700	45800	60300	32550	46450	46220.69	21.90	0	3014	46983	46716	46283	46016	45583	46850	46150	1170	13850	5000	34370	50	1	23402441	10859	-13.61	0.23	12	0.14	-3409.00	197850.00	71700	20230814	-35.29	45600	20240122	1.75	61900	-25.04	20240207	45600	1.75	20240122	71700	-35.29	20230814	45600	1.75	20240122	0.91	N	069960	5000	1170 억		5124902	N	N	115	N	00	N
37	20240725	130624	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46450	0	3	0.00	1357610400	29387	94.79	46500	46700	45800	60300	32550	46450	46197.65	21.90	0	2508	46983	46716	46283	46016	45583	46850	46150	1170	13850	5000	34370	50	1	23402441	10870	-13.63	0.23	12	0.13	-3409.00	197850.00	71700	20230814	-35.22	45600	20240122	1.86	61900	-24.96	20240207	45600	1.86	20240122	71700	-35.22	20230814	45600	1.86	20240122	0.91	N	069960	5000	1170 억		5124902	N	N	115	N	00	N
38	20240725	120627	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46250	-200	5	-0.43	951039850	20635	66.56	46500	46500	45800	60300	32550	46450	46088.68	21.90	0	205	46983	46716	46283	46016	45583	46850	46150	1170	13850	5000	34370	50	1	23402441	10824	-13.57	0.23	12	0.09	-3409.00	197850.00	71700	20230814	-35.50	45600	20240122	1.43	61900	-25.28	20240207	45600	1.43	20240122	71700	-35.50	20230814	45600	1.43	20240122	0.91	N	069960	5000	1170 억		5124902	N	N	115	N	00	N
39	20240725	110623	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46100	-350	5	-0.75	663171950	14407	46.47	46500	46500	45800	60300	32550	46450	46031.23	21.90	0	-926	46983	46716	46283	46016	45583	46850	46150	1170	13850	5000	34370	50	1	23402441	10789	-13.52	0.23	12	0.06	-3409.00	197850.00	71700	20230814	-35.70	45600	20240122	1.10	61900	-25.53	20240207	45600	1.10	20240122	71700	-35.70	20230814	45600	1.10	20240122	0.91	N	069960	5000	1170 억		5124902	N	N	115	N	00	N
40	20240725	100623	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46100	-350	5	-0.75	491016550	10672	34.42	46500	46500	45800	60300	32550	46450	46009.80	21.90	0	-724	46983	46716	46283	46016	45583	46850	46150	1170	13850	5000	34370	50	1	23402441	10789	-13.52	0.23	12	0.05	-3409.00	197850.00	71700	20230814	-35.70	45600	20240122	1.10	61900	-25.53	20240207	45600	1.10	20240122	71700	-35.70	20230814	45600	1.10	20240122	0.91	N	069960	5000	1170 억		5124902	N	N	115	N	00	N
41	20240725	090620	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46250	-200	5	-0.43	57495400	1238	3.99	46500	46500	46250	60300	32550	46450	46442.16	21.90	0	466	46983	46716	46283	46016	45583	46850	46150	1170	13850	5000	34370	50	1	23402441	10824	-13.57	0.23	12	0.01	-3409.00	197850.00	71700	20230814	-35.50	45600	20240122	1.43	61900	-25.28	20240207	45600	1.43	20240122	71700	-35.50	20230814	45600	1.43	20240122	0.91	N	069960	5000	1170 억		5124902	N	N	115	N	00	N
42	20240724	160617	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46450	250	2	0.54	1427265950	30890	39.61	45900	46550	45850	60000	32350	46200	46204.78	21.90	0	1114	47600	46900	46550	45850	45500	46725	45675	1170	13800	5000	34180	50	1	23402441	10870	-13.63	0.23	12	0.13	-3409.00	197850.00	71700	20230814	-35.22	45600	20240122	1.86	61900	-24.96	20240207	45600	1.86	20240122	71700	-35.22	20230814	45600	1.86	20240122	0.91	N	069960	5000	1170 억		5124374	N	N	115	N	00	N
43	20240724	150627	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46500	300	2	0.65	1291852250	27975	35.87	45900	46550	45850	60000	32350	46200	46178.81	21.90	0	1731	47600	46900	46550	45850	45500	46725	45675	1170	13800	5000	34180	50	1	23402441	10882	-13.64	0.24	12	0.12	-3409.00	197850.00	71700	20230814	-35.15	45600	20240122	1.97	61900	-24.88	20240207	45600	1.97	20240122	71700	-35.15	20230814	45600	1.97	20240122	0.91	N	069960	5000	1170 억		5124374	N	N	0	N	00	N
44	20240724	140623	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46250	50	2	0.11	1073263850	23262	29.83	45900	46450	45850	60000	32350	46200	46138.07	21.90	0	653	47600	46900	46550	45850	45500	46725	45675	1170	13800	5000	34180	50	1	23402441	10824	-13.57	0.23	12	0.10	-3409.00	197850.00	71700	20230814	-35.50	45600	20240122	1.43	61900	-25.28	20240207	45600	1.43	20240122	71700	-35.50	20230814	45600	1.43	20240122	0.91	N	069960	5000	1170 억		5124374	N	N	0	N	00	N
45	20240724	130629	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46100	-100	5	-0.22	839632650	18197	23.33	45900	46450	45850	60000	32350	46200	46141.27	21.90	0	-296	47600	46900	46550	45850	45500	46725	45675	1170	13800	5000	34180	50	1	23402441	10789	-13.52	0.23	12	0.08	-3409.00	197850.00	71700	20230814	-35.70	45600	20240122	1.10	61900	-25.53	20240207	45600	1.10	20240122	71700	-35.70	20230814	45600	1.10	20240122	0.91	N	069960	5000	1170 억		5124374	N	N	0	N	00	N
46	20240724	120629	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46200	0	3	0.00	659398400	14295	18.33	45900	46450	45850	60000	32350	46200	46127.90	21.90	0	-545	47600	46900	46550	45850	45500	46725	45675	1170	13800	5000	34180	50	1	23402441	10812	-13.55	0.23	12	0.06	-3409.00	197850.00	71700	20230814	-35.56	45600	20240122	1.32	61900	-25.36	20240207	45600	1.32	20240122	71700	-35.56	20230814	45600	1.32	20240122	0.91	N	069960	5000	1170 억		5124374	N	N	0	N	00	N
47	20240724	110626	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46300	100	2	0.22	593873750	12878	16.51	45900	46450	45850	60000	32350	46200	46115.37	21.90	0	-825	47600	46900	46550	45850	45500	46725	45675	1170	13800	5000	34180	50	1	23402441	10835	-13.58	0.23	12	0.06	-3409.00	197850.00	71700	20230814	-35.43	45600	20240122	1.54	61900	-25.20	20240207	45600	1.54	20240122	71700	-35.43	20230814	45600	1.54	20240122	0.91	N	069960	5000	1170 억		5124374	N	N	0	N	00	N
48	20240724	100627	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46250	50	2	0.11	432438000	9389	12.04	45900	46450	45850	60000	32350	46200	46057.94	21.90	0	-312	47600	46900	46550	45850	45500	46725	45675	1170	13800	5000	34180	50	1	23402441	10824	-13.57	0.23	12	0.04	-3409.00	197850.00	71700	20230814	-35.50	45600	20240122	1.43	61900	-25.28	20240207	45600	1.43	20240122	71700	-35.50	20230814	45600	1.43	20240122	0.91	N	069960	5000	1170 억		5124374	N	N	0	N	00	N
49	20240724	090622	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45900	-300	5	-0.65	166319850	3623	4.65	45900	46200	45850	60000	32350	46200	45906.67	21.90	0	294	47600	46900	46550	45850	45500	46725	45675	1170	13800	5000	34180	50	1	23402441	10742	-13.46	0.23	12	0.02	-3409.00	197850.00	71700	20230814	-35.98	45600	20240122	0.66	61900	-25.85	20240207	45600	0.66	20240122	71700	-35.98	20230814	45600	0.66	20240122	0.91	N	069960	5000	1170 억		5124374	N	N	0	N	00	N
50	20240723	160615	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46200	-850	5	-1.81	3604203650	77462	300.39	47050	47250	46200	61100	32950	47050	46529.43	22.05	0	-41332	48016	47532	47266	46782	46516	47400	46650	1170	14050	5000	34810	50	1	23402441	10812	-13.55	0.23	12	0.33	-3409.00	197850.00	71700	20230814	-35.56	45600	20240122	1.32	61900	-25.36	20240207	45600	1.32	20240122	71700	-35.56	20230814	45600	1.32	20240122	0.90	N	069960	5000	1170 억		5159660	N	N	3	N	00	N
51	20240723	150629	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46250	-800	5	-1.70	3366653000	72323	280.46	47050	47250	46250	61100	32950	47050	46550.24	22.05	0	-37975	48016	47532	47266	46782	46516	47400	46650	1170	14050	5000	34810	50	1	23402441	10824	-13.57	0.23	12	0.31	-3409.00	197850.00	71700	20230814	-35.50	45600	20240122	1.43	61900	-25.28	20240207	45600	1.43	20240122	71700	-35.50	20230814	45600	1.43	20240122	0.90	N	069960	5000	1170 억		5159660	N	N	3	N	00	N
52	20240723	140617	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46300	-750	5	-1.59	2924610650	62771	243.42	47050	47250	46300	61100	32950	47050	46591.75	22.05	0	-33345	48016	47532	47266	46782	46516	47400	46650	1170	14050	5000	34810	50	1	23402441	10835	-13.58	0.23	12	0.27	-3409.00	197850.00	71700	20230814	-35.43	45600	20240122	1.54	61900	-25.20	20240207	45600	1.54	20240122	71700	-35.43	20230814	45600	1.54	20240122	0.90	N	069960	5000	1170 억		5159660	N	N	3	N	00	N
53	20240723	130615	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46350	-700	5	-1.49	2388711050	51210	198.59	47050	47250	46350	61100	32950	47050	46645.40	22.05	0	-28936	48016	47532	47266	46782	46516	47400	46650	1170	14050	5000	34810	50	1	23402441	10847	-13.60	0.23	12	0.22	-3409.00	197850.00	71700	20230814	-35.36	45600	20240122	1.64	61900	-25.12	20240207	45600	1.64	20240122	71700	-35.36	20230814	45600	1.64	20240122	0.90	N	069960	5000	1170 억		5159660	N	N	3	N	00	N
54	20240723	120620	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46550	-500	5	-1.06	1757679400	37623	145.90	47050	47250	46500	61100	32950	47050	46718.21	22.05	0	-22950	48016	47532	47266	46782	46516	47400	46650	1170	14050	5000	34810	50	1	23402441	10894	-13.66	0.24	12	0.16	-3409.00	197850.00	71700	20230814	-35.08	45600	20240122	2.08	61900	-24.80	20240207	45600	2.08	20240122	71700	-35.08	20230814	45600	2.08	20240122	0.90	N	069960	5000	1170 억		5159660	N	N	3	N	00	N
55	20240723	110623	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46550	-500	5	-1.06	1526594650	32660	126.65	47050	47250	46500	61100	32950	47050	46742.03	22.05	0	-20603	48016	47532	47266	46782	46516	47400	46650	1170	14050	5000	34810	50	1	23402441	10894	-13.66	0.24	12	0.14	-3409.00	197850.00	71700	20230814	-35.08	45600	20240122	2.08	61900	-24.80	20240207	45600	2.08	20240122	71700	-35.08	20230814	45600	2.08	20240122	0.90	N	069960	5000	1170 억		5159660	N	N	3	N	00	N
56	20240723	100619	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46650	-400	5	-0.85	1018247350	21751	84.35	47050	47250	46500	61100	32950	47050	46813.82	22.05	0	-15663	48016	47532	47266	46782	46516	47400	46650	1170	14050	5000	34810	50	1	23402441	10917	-13.68	0.24	12	0.09	-3409.00	197850.00	71700	20230814	-34.94	45600	20240122	2.30	61900	-24.64	20240207	45600	2.30	20240122	71700	-34.94	20230814	45600	2.30	20240122	0.90	N	069960	5000	1170 억		5159660	N	N	3	N	00	N
57	20240723	090622	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47100	50	2	0.11	58273600	1237	4.80	47050	47250	47050	61100	32950	47050	47108.81	22.05	0	-26	48016	47532	47266	46782	46516	47400	46650	1170	14050	5000	34810	50	1	23402441	11023	-13.82	0.24	12	0.01	-3409.00	197850.00	71700	20230814	-34.31	45600	20240122	3.29	61900	-23.91	20240207	45600	3.29	20240122	71700	-34.31	20230814	45600	3.29	20240122	0.90	N	069960	5000	1170 억		5159660	N	N	3	N	00	N
58	20240722	160613	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47050	-550	5	-1.16	1214963900	25774	53.47	47750	47750	47000	61800	33350	47600	47139.29	22.07	0	-8878	49000	48300	47750	47050	46500	48025	46775	1170	14200	5000	35220	50	1	23402441	11011	-13.80	0.24	12	0.11	-3409.00	197850.00	71700	20230814	-34.38	45600	20240122	3.18	61900	-23.99	20240207	45600	3.18	20240122	71700	-34.38	20230814	45600	3.18	20240122	0.92	N	069960	5000	1170 억		5164009	N	N	3	N	00	N
59	20240722	150618	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47250	-350	5	-0.74	1059542950	22477	46.63	47750	47750	47000	61800	33350	47600	47138.98	22.07	0	-9446	49000	48300	47750	47050	46500	48025	46775	1170	14200	5000	35220	50	1	23402441	11058	-13.86	0.24	12	0.10	-3409.00	197850.00	71700	20230814	-34.10	45600	20240122	3.62	61900	-23.67	20240207	45600	3.62	20240122	71700	-34.10	20230814	45600	3.62	20240122	0.92	N	069960	5000	1170 억		5164009	N	N	68	N	00	N
60	20240722	140619	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47050	-550	5	-1.16	888170450	18838	39.08	47750	47750	47000	61800	33350	47600	47147.81	22.07	0	-8736	49000	48300	47750	47050	46500	48025	46775	1170	14200	5000	35220	50	1	23402441	11011	-13.80	0.24	12	0.08	-3409.00	197850.00	71700	20230814	-34.38	45600	20240122	3.18	61900	-23.99	20240207	45600	3.18	20240122	71700	-34.38	20230814	45600	3.18	20240122	0.92	N	069960	5000	1170 억		5164009	N	N	68	N	00	N
61	20240722	130616	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47050	-550	5	-1.16	759698750	16107	33.41	47750	47750	47000	61800	33350	47600	47165.75	22.07	0	-8387	49000	48300	47750	47050	46500	48025	46775	1170	14200	5000	35220	50	1	23402441	11011	-13.80	0.24	12	0.07	-3409.00	197850.00	71700	20230814	-34.38	45600	20240122	3.18	61900	-23.99	20240207	45600	3.18	20240122	71700	-34.38	20230814	45600	3.18	20240122	0.92	N	069960	5000	1170 억		5164009	N	N	68	N	00	N
62	20240722	120617	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47050	-550	5	-1.16	701150250	14863	30.83	47750	47750	47000	61800	33350	47600	47174.21	22.07	0	-8017	49000	48300	47750	47050	46500	48025	46775	1170	14200	5000	35220	50	1	23402441	11011	-13.80	0.24	12	0.06	-3409.00	197850.00	71700	20230814	-34.38	45600	20240122	3.18	61900	-23.99	20240207	45600	3.18	20240122	71700	-34.38	20230814	45600	3.18	20240122	0.92	N	069960	5000	1170 억		5164009	N	N	68	N	00	N
63	20240722	110615	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47050	-550	5	-1.16	481262350	10188	21.14	47750	47750	47000	61800	33350	47600	47238.16	22.07	0	-5751	49000	48300	47750	47050	46500	48025	46775	1170	14200	5000	35220	50	1	23402441	11011	-13.80	0.24	12	0.04	-3409.00	197850.00	71700	20230814	-34.38	45600	20240122	3.18	61900	-23.99	20240207	45600	3.18	20240122	71700	-34.38	20230814	45600	3.18	20240122	0.92	N	069960	5000	1170 억		5164009	N	N	68	N	00	N
64	20240722	100617	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47050	-550	5	-1.16	363988450	7698	15.97	47750	47750	47000	61800	33350	47600	47283.51	22.07	0	-4264	49000	48300	47750	47050	46500	48025	46775	1170	14200	5000	35220	50	1	23402441	11011	-13.80	0.24	12	0.03	-3409.00	197850.00	71700	20230814	-34.38	45600	20240122	3.18	61900	-23.99	20240207	45600	3.18	20240122	71700	-34.38	20230814	45600	3.18	20240122	0.92	N	069960	5000	1170 억		5164009	N	N	68	N	00	N
65	20240722	090616	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47550	-50	5	-0.11	21671750	455	0.94	47750	47750	47500	61800	33350	47600	47630.22	22.07	0	-174	49000	48300	47750	47050	46500	48025	46775	1170	14200	5000	35220	50	1	23402441	11128	-13.95	0.24	12	0.00	-3409.00	197850.00	71700	20230814	-33.68	45600	20240122	4.28	61900	-23.18	20240207	45600	4.28	20240122	71700	-33.68	20230814	45600	4.28	20240122	0.92	N	069960	5000	1170 억		5164009	N	N	68	N	00	N
66	20240719	160603	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47600	-850	5	-1.75	2285871450	48161	60.27	48050	48450	47200	62900	33950	48450	47463.08	22.15	0	-25243	49450	48950	47950	47450	46450	49200	47700	1170	14450	5000	35850	50	1	23402441	11140	-13.96	0.24	12	0.21	-3409.00	197850.00	71700	20230814	-33.61	45600	20240122	4.39	61900	-23.10	20240207	45600	4.39	20240122	71700	-33.61	20230814	45600	4.39	20240122	0.92	N	069960	5000	1170 억		5183171	N	N	68	N	00	N
67	20240719	150608	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47500	-950	5	-1.96	2155098050	45412	56.83	48050	48450	47200	62900	33950	48450	47456.58	22.15	0	-24388	49450	48950	47950	47450	46450	49200	47700	1170	14450	5000	35850	50	1	23402441	11116	-13.93	0.24	12	0.19	-3409.00	197850.00	71700	20230814	-33.75	45600	20240122	4.17	61900	-23.26	20240207	45600	4.17	20240122	71700	-33.75	20230814	45600	4.17	20240122	0.92	N	069960	5000	1170 억		5183171	N	N	81	N	00	N
68	20240719	140613	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47300	-1150	5	-2.37	1729524450	36449	45.61	48050	48450	47200	62900	33950	48450	47450.53	22.15	0	-21600	49450	48950	47950	47450	46450	49200	47700	1170	14450	5000	35850	50	1	23402441	11069	-13.88	0.24	12	0.16	-3409.00	197850.00	71700	20230814	-34.03	45600	20240122	3.73	61900	-23.59	20240207	45600	3.73	20240122	71700	-34.03	20230814	45600	3.73	20240122	0.92	N	069960	5000	1170 억		5183171	N	N	81	N	00	N
69	20240719	130604	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47250	-1200	5	-2.48	1550753750	32669	40.88	48050	48450	47200	62900	33950	48450	47468.66	22.15	0	-19658	49450	48950	47950	47450	46450	49200	47700	1170	14450	5000	35850	50	1	23402441	11058	-13.86	0.24	12	0.14	-3409.00	197850.00	71700	20230814	-34.10	45600	20240122	3.62	61900	-23.67	20240207	45600	3.62	20240122	71700	-34.10	20230814	45600	3.62	20240122	0.92	N	069960	5000	1170 억		5183171	N	N	81	N	00	N
70	20240719	120604	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47350	-1100	5	-2.27	1254115100	26394	33.03	48050	48450	47250	62900	33950	48450	47515.16	22.15	0	-17647	49450	48950	47950	47450	46450	49200	47700	1170	14450	5000	35850	50	1	23402441	11081	-13.89	0.24	12	0.11	-3409.00	197850.00	71700	20230814	-33.96	45600	20240122	3.84	61900	-23.51	20240207	45600	3.84	20240122	71700	-33.96	20230814	45600	3.84	20240122	0.92	N	069960	5000	1170 억		5183171	N	N	81	N	00	N
71	20240719	110608	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47400	-1050	5	-2.17	979890550	20601	25.78	48050	48450	47300	62900	33950	48450	47565.19	22.15	0	-13744	49450	48950	47950	47450	46450	49200	47700	1170	14450	5000	35850	50	1	23402441	11093	-13.90	0.24	12	0.09	-3409.00	197850.00	71700	20230814	-33.89	45600	20240122	3.95	61900	-23.42	20240207	45600	3.95	20240122	71700	-33.89	20230814	45600	3.95	20240122	0.92	N	069960	5000	1170 억		5183171	N	N	81	N	00	N
72	20240719	100518	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47550	-900	5	-1.86	471614050	9889	12.38	48050	48450	47500	62900	33950	48450	47690.77	22.15	0	-6024	49450	48950	47950	47450	46450	49200	47700	1170	14450	5000	35850	50	1	23402441	11128	-13.95	0.24	12	0.04	-3409.00	197850.00	71700	20230814	-33.68	45600	20240122	4.28	61900	-23.18	20240207	45600	4.28	20240122	71700	-33.68	20230814	45600	4.28	20240122	0.92	N	069960	5000	1170 억		5183171	N	N	81	N	00	N
73	20240719	090617	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47800	-650	5	-1.34	90480300	1890	2.37	48050	48050	47700	62900	33950	48450	47873.17	22.15	0	-1368	49450	48950	47950	47450	46450	49200	47700	1170	14450	5000	35850	50	1	23402441	11186	-14.02	0.24	12	0.01	-3409.00	197850.00	71700	20230814	-33.33	45600	20240122	4.82	61900	-22.78	20240207	45600	4.82	20240122	71700	-33.33	20230814	45600	4.82	20240122	0.92	N	069960	5000	1170 억		5183171	N	N	81	N	00	N
74	20240718	160557	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48450	1150	2	2.43	3817428100	79791	164.57	47450	48450	46950	61400	33150	47300	47842.44	22.03	0	30918	47933	47616	47283	46966	46633	47450	46800	1170	14100	5000	35000	50	1	23402441	11338	-14.21	0.24	12	0.34	-3409.00	197850.00	71700	20230814	-32.43	45600	20240122	6.25	61900	-21.73	20240207	45600	6.25	20240122	71700	-32.43	20230814	45600	6.25	20240122	0.92	N	069960	5000	1170 억		5156206	N	N	81	N	00	N
75	20240718	150605	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48300	1000	2	2.11	3269609850	68468	141.22	47450	48300	46950	61400	33150	47300	47753.84	22.03	0	25245	47933	47616	47283	46966	46633	47450	46800	1170	14100	5000	35000	50	1	23402441	11303	-14.17	0.24	12	0.29	-3409.00	197850.00	71700	20230814	-32.64	45600	20240122	5.92	61900	-21.97	20240207	45600	5.92	20240122	71700	-32.64	20230814	45600	5.92	20240122	0.92	N	069960	5000	1170 억		5156206	N	N	1	N	00	N
76	20240718	140600	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47900	600	2	1.27	2360906550	49584	102.27	47450	48000	46950	61400	33150	47300	47614.28	22.03	0	14034	47933	47616	47283	46966	46633	47450	46800	1170	14100	5000	35000	50	1	23402441	11210	-14.05	0.24	12	0.21	-3409.00	197850.00	71700	20230814	-33.19	45600	20240122	5.04	61900	-22.62	20240207	45600	5.04	20240122	71700	-33.19	20230814	45600	5.04	20240122	0.92	N	069960	5000	1170 억		5156206	N	N	1	N	00	N
77	20240718	130600	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47950	650	2	1.37	1906430050	40105	82.72	47450	47950	46950	61400	33150	47300	47535.97	22.03	0	12826	47933	47616	47283	46966	46633	47450	46800	1170	14100	5000	35000	50	1	23402441	11221	-14.07	0.24	12	0.17	-3409.00	197850.00	71700	20230814	-33.12	45600	20240122	5.15	61900	-22.54	20240207	45600	5.15	20240122	71700	-33.12	20230814	45600	5.15	20240122	0.92	N	069960	5000	1170 억		5156206	N	N	1	N	00	N
78	20240718	120601	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47800	500	2	1.06	1672429900	35220	72.64	47450	47900	46950	61400	33150	47300	47485.23	22.03	0	11787	47933	47616	47283	46966	46633	47450	46800	1170	14100	5000	35000	50	1	23402441	11186	-14.02	0.24	12	0.15	-3409.00	197850.00	71700	20230814	-33.33	45600	20240122	4.82	61900	-22.78	20240207	45600	4.82	20240122	71700	-33.33	20230814	45600	4.82	20240122	0.92	N	069960	5000	1170 억		5156206	N	N	1	N	00	N
79	20240718	110604	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47550	250	2	0.53	1118478300	23623	48.72	47450	47650	46950	61400	33150	47300	47347.01	22.03	0	4819	47933	47616	47283	46966	46633	47450	46800	1170	14100	5000	35000	50	1	23402441	11128	-13.95	0.24	12	0.10	-3409.00	197850.00	71700	20230814	-33.68	45600	20240122	4.28	61900	-23.18	20240207	45600	4.28	20240122	71700	-33.68	20230814	45600	4.28	20240122	0.92	N	069960	5000	1170 억		5156206	N	N	1	N	00	N
80	20240718	100607	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47150	-150	5	-0.32	689235350	14585	30.08	47450	47650	46950	61400	33150	47300	47256.45	22.03	0	523	47933	47616	47283	46966	46633	47450	46800	1170	14100	5000	35000	50	1	23402441	11034	-13.83	0.24	12	0.06	-3409.00	197850.00	71700	20230814	-34.24	45600	20240122	3.40	61900	-23.83	20240207	45600	3.40	20240122	71700	-34.24	20230814	45600	3.40	20240122	0.92	N	069960	5000	1170 억		5156206	N	N	1	N	00	N
81	20240718	090606	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47300	0	3	0.00	181140300	3813	7.86	47450	47650	47300	61400	33150	47300	47505.98	22.03	0	2061	47933	47616	47283	46966	46633	47450	46800	1170	14100	5000	35000	50	1	23402441	11069	-13.88	0.24	12	0.02	-3409.00	197850.00	71700	20230814	-34.03	45600	20240122	3.73	61900	-23.59	20240207	45600	3.73	20240122	71700	-34.03	20230814	45600	3.73	20240122	0.92	N	069960	5000	1170 억		5156206	N	N	1	N	00	N
82	20240717	160630	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47300	200	2	0.42	2291087950	48478	94.50	47400	47600	46950	61200	33000	47100	47260.35	22.05	0	-4732	47866	47482	47266	46882	46666	47375	46775	1170	14100	5000	34850	50	1	23402441	11069	-13.88	0.24	12	0.21	-3409.00	197850.00	71700	20230814	-34.03	45600	20240122	3.73	61900	-23.59	20240207	45600	3.73	20240122	71700	-34.03	20230814	45600	3.73	20240122	0.89	N	069960	5000	1170 억		5161141	N	N	1	N	00	N
83	20240717	150634	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47350	250	2	0.53	2151833000	45533	88.76	47400	47600	46950	61200	33000	47100	47258.76	22.05	0	-3865	47866	47482	47266	46882	46666	47375	46775	1170	14100	5000	34850	50	1	23402441	11081	-13.89	0.24	12	0.19	-3409.00	197850.00	71700	20230814	-33.96	45600	20240122	3.84	61900	-23.51	20240207	45600	3.84	20240122	71700	-33.96	20230814	45600	3.84	20240122	0.89	N	069960	5000	1170 억		5161141	N	N	34	N	00	N
84	20240717	140631	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47300	200	2	0.42	1850639050	39161	76.34	47400	47600	46950	61200	33000	47100	47257.20	22.05	0	-3655	47866	47482	47266	46882	46666	47375	46775	1170	14100	5000	34850	50	1	23402441	11069	-13.88	0.24	12	0.17	-3409.00	197850.00	71700	20230814	-34.03	45600	20240122	3.73	61900	-23.59	20240207	45600	3.73	20240122	71700	-34.03	20230814	45600	3.73	20240122	0.89	N	069960	5000	1170 억		5161141	N	N	34	N	00	N
85	20240717	130630	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47400	300	2	0.64	1473070550	31208	60.83	47400	47600	46950	61200	33000	47100	47201.70	22.05	0	-3425	47866	47482	47266	46882	46666	47375	46775	1170	14100	5000	34850	50	1	23402441	11093	-13.90	0.24	12	0.13	-3409.00	197850.00	71700	20230814	-33.89	45600	20240122	3.95	61900	-23.42	20240207	45600	3.95	20240122	71700	-33.89	20230814	45600	3.95	20240122	0.89	N	069960	5000	1170 억		5161141	N	N	34	N	00	N
86	20240717	120630	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47400	300	2	0.64	1158280050	24578	47.91	47400	47450	46950	61200	33000	47100	47126.70	22.05	0	-3358	47866	47482	47266	46882	46666	47375	46775	1170	14100	5000	34850	50	1	23402441	11093	-13.90	0.24	12	0.11	-3409.00	197850.00	71700	20230814	-33.89	45600	20240122	3.95	61900	-23.42	20240207	45600	3.95	20240122	71700	-33.89	20230814	45600	3.95	20240122	0.89	N	069960	5000	1170 억		5161141	N	N	34	N	00	N
87	20240717	110631	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47100	0	3	0.00	818256750	17388	33.89	47400	47400	46950	61200	33000	47100	47058.70	22.05	0	-5212	47866	47482	47266	46882	46666	47375	46775	1170	14100	5000	34850	50	1	23402441	11023	-13.82	0.24	12	0.07	-3409.00	197850.00	71700	20230814	-34.31	45600	20240122	3.29	61900	-23.91	20240207	45600	3.29	20240122	71700	-34.31	20230814	45600	3.29	20240122	0.89	N	069960	5000	1170 억		5161141	N	N	34	N	00	N
88	20240717	100630	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47050	-50	5	-0.11	491732600	10444	20.36	47400	47400	46950	61200	33000	47100	47082.78	22.05	0	-2508	47866	47482	47266	46882	46666	47375	46775	1170	14100	5000	34850	50	1	23402441	11011	-13.80	0.24	12	0.04	-3409.00	197850.00	71700	20230814	-34.38	45600	20240122	3.18	61900	-23.99	20240207	45600	3.18	20240122	71700	-34.38	20230814	45600	3.18	20240122	0.89	N	069960	5000	1170 억		5161141	N	N	34	N	00	N
89	20240717	090518	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47200	100	2	0.21	20401250	431	0.84	47400	47400	47200	61200	33000	47100	47334.69	22.05	0	121	47866	47482	47266	46882	46666	47375	46775	1170	14100	5000	34850	50	1	23402441	11046	-13.85	0.24	12	0.00	-3409.00	197850.00	71700	20230814	-34.17	45600	20240122	3.51	61900	-23.75	20240207	45600	3.51	20240122	71700	-34.17	20230814	45600	3.51	20240122	0.89	N	069960	5000	1170 억		5161141	N	N	34	N	00	N
90	20240716	160631	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47100	-400	5	-0.84	2417705150	51199	129.14	47650	47650	47050	61700	33250	47500	47221.76	22.14	0	-19214	48433	47966	47733	47266	47033	47850	47150	1170	14200	5000	35150	50	1	23402441	11023	-13.82	0.24	12	0.22	-3409.00	197850.00	71700	20230814	-34.31	45600	20240122	3.29	61900	-23.91	20240207	45600	3.29	20240122	71700	-34.31	20230814	45600	3.29	20240122	0.88	N	069960	5000	1170 억		5180311	N	N	34	N	00	N
91	20240716	150637	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47200	-300	5	-0.63	2256993500	47789	120.54	47650	47650	47050	61700	33250	47500	47228.31	22.14	0	-18608	48433	47966	47733	47266	47033	47850	47150	1170	14200	5000	35150	50	1	23402441	11046	-13.85	0.24	12	0.20	-3409.00	197850.00	71700	20230814	-34.17	45600	20240122	3.51	61900	-23.75	20240207	45600	3.51	20240122	71700	-34.17	20230814	45600	3.51	20240122	0.88	N	069960	5000	1170 억		5180311	N	N	71	N	00	N
92	20240716	140636	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47200	-300	5	-0.63	2009116050	42539	107.30	47650	47650	47050	61700	33250	47500	47229.98	22.14	0	-16856	48433	47966	47733	47266	47033	47850	47150	1170	14200	5000	35150	50	1	23402441	11046	-13.85	0.24	12	0.18	-3409.00	197850.00	71700	20230814	-34.17	45600	20240122	3.51	61900	-23.75	20240207	45600	3.51	20240122	71700	-34.17	20230814	45600	3.51	20240122	0.88	N	069960	5000	1170 억		5180311	N	N	71	N	00	N
93	20240716	130636	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47200	-300	5	-0.63	1768012450	37432	94.42	47650	47650	47050	61700	33250	47500	47232.65	22.14	0	-14605	48433	47966	47733	47266	47033	47850	47150	1170	14200	5000	35150	50	1	23402441	11046	-13.85	0.24	12	0.16	-3409.00	197850.00	71700	20230814	-34.17	45600	20240122	3.51	61900	-23.75	20240207	45600	3.51	20240122	71700	-34.17	20230814	45600	3.51	20240122	0.88	N	069960	5000	1170 억		5180311	N	N	71	N	00	N
94	20240716	120634	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47250	-250	5	-0.53	1551180600	32842	82.84	47650	47650	47050	61700	33250	47500	47231.61	22.14	0	-12384	48433	47966	47733	47266	47033	47850	47150	1170	14200	5000	35150	50	1	23402441	11058	-13.86	0.24	12	0.14	-3409.00	197850.00	71700	20230814	-34.10	45600	20240122	3.62	61900	-23.67	20240207	45600	3.62	20240122	71700	-34.10	20230814	45600	3.62	20240122	0.88	N	069960	5000	1170 억		5180311	N	N	71	N	00	N
95	20240716	110634	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47050	-450	5	-0.95	1258334900	26639	67.19	47650	47650	47050	61700	33250	47500	47236.57	22.14	0	-11332	48433	47966	47733	47266	47033	47850	47150	1170	14200	5000	35150	50	1	23402441	11011	-13.80	0.24	12	0.11	-3409.00	197850.00	71700	20230814	-34.38	45600	20240122	3.18	61900	-23.99	20240207	45600	3.18	20240122	71700	-34.38	20230814	45600	3.18	20240122	0.88	N	069960	5000	1170 억		5180311	N	N	71	N	00	N
96	20240716	100635	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47100	-400	5	-0.84	945213400	19993	50.43	47650	47650	47050	61700	33250	47500	47277.22	22.14	0	-7407	48433	47966	47733	47266	47033	47850	47150	1170	14200	5000	35150	50	1	23402441	11023	-13.82	0.24	12	0.09	-3409.00	197850.00	71700	20230814	-34.31	45600	20240122	3.29	61900	-23.91	20240207	45600	3.29	20240122	71700	-34.31	20230814	45600	3.29	20240122	0.88	N	069960	5000	1170 억		5180311	N	N	71	N	00	N
97	20240716	090632	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47450	-50	5	-0.11	68582100	1444	3.64	47650	47650	47450	61700	33250	47500	47494.53	22.14	0	-412	48433	47966	47733	47266	47033	47850	47150	1170	14200	5000	35150	50	1	23402441	11104	-13.92	0.24	12	0.01	-3409.00	197850.00	71700	20230814	-33.82	45600	20240122	4.06	61900	-23.34	20240207	45600	4.06	20240122	71700	-33.82	20230814	45600	4.06	20240122	0.88	N	069960	5000	1170 억		5180311	N	N	71	N	00	N
98	20240715	160624	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47500	-300	5	-0.63	1886784300	39608	114.82	48150	48200	47500	62100	33500	47800	47636.55	22.20	0	-21482	48833	48316	48033	47516	47233	48175	47375	1170	14300	5000	35370	50	1	23402441	11116	-13.93	0.24	12	0.17	-3409.00	197850.00	71700	20230814	-33.75	45600	20240122	4.17	61900	-23.26	20240207	45600	4.17	20240122	71700	-33.75	20230814	45600	4.17	20240122	0.80	N	069960	5000	1170 억		5195202	N	N	71	N	00	N
99	20240715	150629	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47600	-200	5	-0.42	1638400100	34381	99.67	48150	48200	47500	62100	33500	47800	47654.23	22.20	0	-20005	48833	48316	48033	47516	47233	48175	47375	1170	14300	5000	35370	50	1	23402441	11140	-13.96	0.24	12	0.15	-3409.00	197850.00	71700	20230814	-33.61	45600	20240122	4.39	61900	-23.10	20240207	45600	4.39	20240122	71700	-33.61	20230814	45600	4.39	20240122	0.80	N	069960	5000	1170 억		5195202	N	N	1053	N	00	N
100	20240715	140627	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47550	-250	5	-0.52	1400411450	29376	85.16	48150	48200	47500	62100	33500	47800	47671.96	22.20	0	-18027	48833	48316	48033	47516	47233	48175	47375	1170	14300	5000	35370	50	1	23402441	11128	-13.95	0.24	12	0.13	-3409.00	197850.00	71700	20230814	-33.68	45600	20240122	4.28	61900	-23.18	20240207	45600	4.28	20240122	71700	-33.68	20230814	45600	4.28	20240122	0.80	N	069960	5000	1170 억		5195202	N	N	1053	N	00	N
101	20240715	130627	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47550	-250	5	-0.52	1199316050	25148	72.90	48150	48200	47500	62100	33500	47800	47690.32	22.20	0	-15564	48833	48316	48033	47516	47233	48175	47375	1170	14300	5000	35370	50	1	23402441	11128	-13.95	0.24	12	0.11	-3409.00	197850.00	71700	20230814	-33.68	45600	20240122	4.28	61900	-23.18	20240207	45600	4.28	20240122	71700	-33.68	20230814	45600	4.28	20240122	0.80	N	069960	5000	1170 억		5195202	N	N	1053	N	00	N
102	20240715	120628	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47550	-250	5	-0.52	1006232800	21087	61.13	48150	48200	47500	62100	33500	47800	47718.16	22.20	0	-12987	48833	48316	48033	47516	47233	48175	47375	1170	14300	5000	35370	50	1	23402441	11128	-13.95	0.24	12	0.09	-3409.00	197850.00	71700	20230814	-33.68	45600	20240122	4.28	61900	-23.18	20240207	45600	4.28	20240122	71700	-33.68	20230814	45600	4.28	20240122	0.80	N	069960	5000	1170 억		5195202	N	N	1053	N	00	N
103	20240715	110627	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47500	-300	5	-0.63	759106050	15891	46.07	48150	48200	47500	62100	33500	47800	47769.56	22.20	0	-9619	48833	48316	48033	47516	47233	48175	47375	1170	14300	5000	35370	50	1	23402441	11116	-13.93	0.24	12	0.07	-3409.00	197850.00	71700	20230814	-33.75	45600	20240122	4.17	61900	-23.26	20240207	45600	4.17	20240122	71700	-33.75	20230814	45600	4.17	20240122	0.80	N	069960	5000	1170 억		5195202	N	N	1053	N	00	N
104	20240715	100628	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47750	-50	5	-0.10	328631800	6854	19.87	48150	48200	47700	62100	33500	47800	47947.45	22.20	0	-3045	48833	48316	48033	47516	47233	48175	47375	1170	14300	5000	35370	50	1	23402441	11175	-14.01	0.24	12	0.03	-3409.00	197850.00	71700	20230814	-33.40	45600	20240122	4.71	61900	-22.86	20240207	45600	4.71	20240122	71700	-33.40	20230814	45600	4.71	20240122	0.80	N	069960	5000	1170 억		5195202	N	N	1053	N	00	N
105	20240715	090628	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48200	400	2	0.84	49690450	1032	2.99	48150	48200	48000	62100	33500	47800	48149.66	22.20	0	361	48833	48316	48033	47516	47233	48175	47375	1170	14300	5000	35370	50	1	23402441	11280	-14.14	0.24	12	0.00	-3409.00	197850.00	71700	20230814	-32.78	45600	20240122	5.70	61900	-22.13	20240207	45600	5.70	20240122	71700	-32.78	20230814	45600	5.70	20240122	0.80	N	069960	5000	1170 억		5195202	N	N	1053	N	00	N
106	20240712	160622	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47800	50	2	0.10	1655136950	34475	38.41	47900	48550	47750	62000	33450	47750	48009.79	22.20	0	-246	48683	48216	47933	47466	47183	48075	47325	1170	14250	5000	35330	50	1	23402441	11186	-14.02	0.24	12	0.15	-3409.00	197850.00	71700	20230814	-33.33	45600	20240122	4.82	61900	-22.78	20240207	45600	4.82	20240122	71700	-33.33	20230814	45600	4.82	20240122	0.78	N	069960	5000	1170 억		5196375	N	N	1053	N	00	N
107	20240712	150627	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48000	250	2	0.52	1376631650	28654	31.92	47900	48550	47750	62000	33450	47750	48043.26	22.20	0	1889	48683	48216	47933	47466	47183	48075	47325	1170	14250	5000	35330	50	1	23402441	11233	-14.08	0.24	12	0.12	-3409.00	197850.00	71700	20230814	-33.05	45600	20240122	5.26	61900	-22.46	20240207	45600	5.26	20240122	71700	-33.05	20230814	45600	5.26	20240122	0.78	N	069960	5000	1170 억		5196375	N	N	99	N	00	N
108	20240712	140630	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47950	200	2	0.42	1199407650	24957	27.80	47900	48550	47750	62000	33450	47750	48058.97	22.20	0	1781	48683	48216	47933	47466	47183	48075	47325	1170	14250	5000	35330	50	1	23402441	11221	-14.07	0.24	12	0.11	-3409.00	197850.00	71700	20230814	-33.12	45600	20240122	5.15	61900	-22.54	20240207	45600	5.15	20240122	71700	-33.12	20230814	45600	5.15	20240122	0.78	N	069960	5000	1170 억		5196375	N	N	99	N	00	N
109	20240712	130625	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47850	100	2	0.21	1083106800	22529	25.10	47900	48550	47750	62000	33450	47750	48076.12	22.20	0	2576	48683	48216	47933	47466	47183	48075	47325	1170	14250	5000	35330	50	1	23402441	11198	-14.04	0.24	12	0.10	-3409.00	197850.00	71700	20230814	-33.26	45600	20240122	4.93	61900	-22.70	20240207	45600	4.93	20240122	71700	-33.26	20230814	45600	4.93	20240122	0.78	N	069960	5000	1170 억		5196375	N	N	99	N	00	N
110	20240712	120626	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47950	200	2	0.42	1026640800	21350	23.79	47900	48550	47750	62000	33450	47750	48086.22	22.20	0	2742	48683	48216	47933	47466	47183	48075	47325	1170	14250	5000	35330	50	1	23402441	11221	-14.07	0.24	12	0.09	-3409.00	197850.00	71700	20230814	-33.12	45600	20240122	5.15	61900	-22.54	20240207	45600	5.15	20240122	71700	-33.12	20230814	45600	5.15	20240122	0.78	N	069960	5000	1170 억		5196375	N	N	99	N	00	N
111	20240712	110623	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47800	50	2	0.10	953086800	19813	22.07	47900	48550	47800	62000	33450	47750	48104.11	22.20	0	2946	48683	48216	47933	47466	47183	48075	47325	1170	14250	5000	35330	50	1	23402441	11186	-14.02	0.24	12	0.08	-3409.00	197850.00	71700	20230814	-33.33	45600	20240122	4.82	61900	-22.78	20240207	45600	4.82	20240122	71700	-33.33	20230814	45600	4.82	20240122	0.78	N	069960	5000	1170 억		5196375	N	N	99	N	00	N
112	20240712	100626	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48050	300	2	0.63	727584750	15106	16.83	47900	48550	47850	62000	33450	47750	48165.28	22.20	0	4936	48683	48216	47933	47466	47183	48075	47325	1170	14250	5000	35330	50	1	23402441	11245	-14.10	0.24	12	0.06	-3409.00	197850.00	71700	20230814	-32.98	45600	20240122	5.37	61900	-22.37	20240207	45600	5.37	20240122	71700	-32.98	20230814	45600	5.37	20240122	0.78	N	069960	5000	1170 억		5196375	N	N	99	N	00	N
113	20240712	090622	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48100	350	2	0.73	194581400	4044	4.51	47900	48400	47850	62000	33450	47750	48116.07	22.20	0	2117	48683	48216	47933	47466	47183	48075	47325	1170	14250	5000	35330	50	1	23402441	11257	-14.11	0.24	12	0.02	-3409.00	197850.00	71700	20230814	-32.91	45600	20240122	5.48	61900	-22.29	20240207	45600	5.48	20240122	71700	-32.91	20230814	45600	5.48	20240122	0.78	N	069960	5000	1170 억		5196375	N	N	99	N	00	N
114	20240711	160620	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47750	0	3	0.00	4281685050	89347	325.40	48050	48400	47650	62000	33450	47750	47923.56	22.14	0	10010	48283	48016	47783	47516	47283	48000	47500	1170	14250	5000	35330	50	1	23402441	11175	-14.01	0.24	12	0.38	-3409.00	197850.00	71700	20230814	-33.40	45600	20240122	4.71	61900	-22.86	20240207	45600	4.71	20240122	71700	-33.40	20230814	45600	4.71	20240122	0.78	N	069960	5000	1170 억		5181031	N	N	99	N	00	N
115	20240711	150626	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48150	400	2	0.84	2299065150	47842	174.24	48050	48400	47650	62000	33450	47750	48055.37	22.14	0	-2115	48283	48016	47783	47516	47283	48000	47500	1170	14250	5000	35330	50	1	23402441	11268	-14.12	0.24	12	0.20	-3409.00	197850.00	71700	20230814	-32.85	45600	20240122	5.59	61900	-22.21	20240207	45600	5.59	20240122	71700	-32.85	20230814	45600	5.59	20240122	0.78	N	069960	5000	1170 억		5181031	N	N	177	N	00	N
116	20240711	140625	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48150	400	2	0.84	1801941000	37509	136.60	48050	48400	47650	62000	33450	47750	48040.23	22.14	0	-390	48283	48016	47783	47516	47283	48000	47500	1170	14250	5000	35330	50	1	23402441	11268	-14.12	0.24	12	0.16	-3409.00	197850.00	71700	20230814	-32.85	45600	20240122	5.59	61900	-22.21	20240207	45600	5.59	20240122	71700	-32.85	20230814	45600	5.59	20240122	0.78	N	069960	5000	1170 억		5181031	N	N	177	N	00	N
117	20240711	130623	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48200	450	2	0.94	1248428400	25998	94.68	48050	48400	47650	62000	33450	47750	48020.17	22.14	0	1703	48283	48016	47783	47516	47283	48000	47500	1170	14250	5000	35330	50	1	23402441	11280	-14.14	0.24	12	0.11	-3409.00	197850.00	71700	20230814	-32.78	45600	20240122	5.70	61900	-22.13	20240207	45600	5.70	20240122	71700	-32.78	20230814	45600	5.70	20240122	0.78	N	069960	5000	1170 억		5181031	N	N	177	N	00	N
118	20240711	120623	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47950	200	2	0.42	804249900	16773	61.09	48050	48150	47650	62000	33450	47750	47949.08	22.14	0	-492	48283	48016	47783	47516	47283	48000	47500	1170	14250	5000	35330	50	1	23402441	11221	-14.07	0.24	12	0.07	-3409.00	197850.00	71700	20230814	-33.12	45600	20240122	5.15	61900	-22.54	20240207	45600	5.15	20240122	71700	-33.12	20230814	45600	5.15	20240122	0.78	N	069960	5000	1170 억		5181031	N	N	177	N	00	N
119	20240711	110621	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47950	200	2	0.42	517232100	10788	39.29	48050	48150	47650	62000	33450	47750	47945.13	22.14	0	-685	48283	48016	47783	47516	47283	48000	47500	1170	14250	5000	35330	50	1	23402441	11221	-14.07	0.24	12	0.05	-3409.00	197850.00	71700	20230814	-33.12	45600	20240122	5.15	61900	-22.54	20240207	45600	5.15	20240122	71700	-33.12	20230814	45600	5.15	20240122	0.78	N	069960	5000	1170 억		5181031	N	N	177	N	00	N
120	20240711	100622	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47900	150	2	0.31	308243450	6429	23.41	48050	48150	47650	62000	33450	47750	47945.78	22.14	0	-662	48283	48016	47783	47516	47283	48000	47500	1170	14250	5000	35330	50	1	23402441	11210	-14.05	0.24	12	0.03	-3409.00	197850.00	71700	20230814	-33.19	45600	20240122	5.04	61900	-22.62	20240207	45600	5.04	20240122	71700	-33.19	20230814	45600	5.04	20240122	0.78	N	069960	5000	1170 억		5181031	N	N	177	N	00	N
121	20240711	090620	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47900	150	2	0.31	57446200	1200	4.37	48050	48050	47650	62000	33450	47750	47871.83	22.14	0	-416	48283	48016	47783	47516	47283	48000	47500	1170	14250	5000	35330	50	1	23402441	11210	-14.05	0.24	12	0.01	-3409.00	197850.00	71700	20230814	-33.19	45600	20240122	5.04	61900	-22.62	20240207	45600	5.04	20240122	71700	-33.19	20230814	45600	5.04	20240122	0.78	N	069960	5000	1170 억		5181031	N	N	177	N	00	N
122	20240710	160620	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47750	-100	5	-0.21	1310882000	27422	122.02	47750	48050	47550	62200	33500	47850	47804.03	22.14	0	-84	48483	48166	47883	47566	47283	48325	47725	1170	14350	5000	35400	50	1	23402441	11175	-14.01	0.24	12	0.12	-3409.00	197850.00	71700	20230814	-33.40	45600	20240122	4.71	61900	-22.86	20240207	45600	4.71	20240122	71700	-33.40	20230814	45600	4.71	20240122	0.78	N	069960	5000	1170 억		5182115	N	N	177	N	00	N
123	20240710	150622	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47900	50	2	0.10	1021982550	21374	95.11	47750	48050	47550	62200	33500	47850	47814.29	22.14	0	326	48483	48166	47883	47566	47283	48325	47725	1170	14350	5000	35400	50	1	23402441	11210	-14.05	0.24	12	0.09	-3409.00	197850.00	71700	20230814	-33.19	45600	20240122	5.04	61900	-22.62	20240207	45600	5.04	20240122	71700	-33.19	20230814	45600	5.04	20240122	0.78	N	069960	5000	1170 억		5182115	N	N	48	N	00	N
124	20240710	140619	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47850	0	3	0.00	889433750	18604	82.78	47750	48050	47550	62200	33500	47850	47808.74	22.14	0	386	48483	48166	47883	47566	47283	48325	47725	1170	14350	5000	35400	50	1	23402441	11198	-14.04	0.24	12	0.08	-3409.00	197850.00	71700	20230814	-33.26	45600	20240122	4.93	61900	-22.70	20240207	45600	4.93	20240122	71700	-33.26	20230814	45600	4.93	20240122	0.78	N	069960	5000	1170 억		5182115	N	N	48	N	00	N
125	20240710	130620	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47800	-50	5	-0.10	812544250	16996	75.63	47750	48050	47550	62200	33500	47850	47807.97	22.14	0	152	48483	48166	47883	47566	47283	48325	47725	1170	14350	5000	35400	50	1	23402441	11186	-14.02	0.24	12	0.07	-3409.00	197850.00	71700	20230814	-33.33	45600	20240122	4.82	61900	-22.78	20240207	45600	4.82	20240122	71700	-33.33	20230814	45600	4.82	20240122	0.78	N	069960	5000	1170 억		5182115	N	N	48	N	00	N
126	20240710	120620	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47850	0	3	0.00	650322600	13603	60.53	47750	48050	47550	62200	33500	47850	47807.29	22.14	0	986	48483	48166	47883	47566	47283	48325	47725	1170	14350	5000	35400	50	1	23402441	11198	-14.04	0.24	12	0.06	-3409.00	197850.00	71700	20230814	-33.26	45600	20240122	4.93	61900	-22.70	20240207	45600	4.93	20240122	71700	-33.26	20230814	45600	4.93	20240122	0.78	N	069960	5000	1170 억		5182115	N	N	48	N	00	N
127	20240710	110621	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47900	50	2	0.10	550698800	11524	51.28	47750	48050	47550	62200	33500	47850	47787.12	22.14	0	277	48483	48166	47883	47566	47283	48325	47725	1170	14350	5000	35400	50	1	23402441	11210	-14.05	0.24	12	0.05	-3409.00	197850.00	71700	20230814	-33.19	45600	20240122	5.04	61900	-22.62	20240207	45600	5.04	20240122	71700	-33.19	20230814	45600	5.04	20240122	0.78	N	069960	5000	1170 억		5182115	N	N	48	N	00	N
128	20240710	100617	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47850	0	3	0.00	371985400	7790	34.66	47750	48050	47550	62200	33500	47850	47751.66	22.14	0	-587	48483	48166	47883	47566	47283	48325	47725	1170	14350	5000	35400	50	1	23402441	11198	-14.04	0.24	12	0.03	-3409.00	197850.00	71700	20230814	-33.26	45600	20240122	4.93	61900	-22.70	20240207	45600	4.93	20240122	71700	-33.26	20230814	45600	4.93	20240122	0.78	N	069960	5000	1170 억		5182115	N	N	48	N	00	N
129	20240710	090619	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47750	-100	5	-0.21	93678950	1963	8.73	47750	47850	47550	62200	33500	47850	47722.34	22.14	0	178	48483	48166	47883	47566	47283	48325	47725	1170	14350	5000	35400	50	1	23402441	11175	-14.01	0.24	12	0.01	-3409.00	197850.00	71700	20230814	-33.40	45600	20240122	4.71	61900	-22.86	20240207	45600	4.71	20240122	71700	-33.40	20230814	45600	4.71	20240122	0.78	N	069960	5000	1170 억		5182115	N	N	48	N	00	N
130	20240709	160618	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47850	200	2	0.42	1072559550	22415	67.90	47750	48200	47600	61900	33400	47650	47850.08	22.15	0	-221	48183	47916	47633	47366	47083	48050	47500	1170	14250	5000	35260	50	1	23402441	11198	-14.04	0.24	12	0.10	-3409.00	197850.00	71700	20230814	-33.26	45600	20240122	4.93	61900	-22.70	20240207	45600	4.93	20240122	71700	-33.26	20230814	45600	4.93	20240122	0.78	N	069960	5000	1170 억		5183001	N	N	48	N	00	N
131	20240709	150619	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47800	150	2	0.31	973174500	20337	61.61	47750	48200	47600	61900	33400	47650	47852.41	22.15	0	619	48183	47916	47633	47366	47083	48050	47500	1170	14250	5000	35260	50	1	23402441	11186	-14.02	0.24	12	0.09	-3409.00	197850.00	71700	20230814	-33.33	45600	20240122	4.82	61900	-22.78	20240207	45600	4.82	20240122	71700	-33.33	20230814	45600	4.82	20240122	0.78	N	069960	5000	1170 억		5183001	N	N	6	N	00	N
132	20240709	140620	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47700	50	2	0.10	853937750	17842	54.05	47750	48200	47600	61900	33400	47650	47861.10	22.15	0	994	48183	47916	47633	47366	47083	48050	47500	1170	14250	5000	35260	50	1	23402441	11163	-13.99	0.24	12	0.08	-3409.00	197850.00	71700	20230814	-33.47	45600	20240122	4.61	61900	-22.94	20240207	45600	4.61	20240122	71700	-33.47	20230814	45600	4.61	20240122	0.78	N	069960	5000	1170 억		5183001	N	N	6	N	00	N
133	20240709	130622	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47850	200	2	0.42	684356900	14288	43.28	47750	48200	47600	61900	33400	47650	47897.32	22.15	0	431	48183	47916	47633	47366	47083	48050	47500	1170	14250	5000	35260	50	1	23402441	11198	-14.04	0.24	12	0.06	-3409.00	197850.00	71700	20230814	-33.26	45600	20240122	4.93	61900	-22.70	20240207	45600	4.93	20240122	71700	-33.26	20230814	45600	4.93	20240122	0.78	N	069960	5000	1170 억		5183001	N	N	6	N	00	N
134	20240709	120623	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47800	150	2	0.31	624245400	13030	39.47	47750	48200	47600	61900	33400	47650	47908.32	22.15	0	321	48183	47916	47633	47366	47083	48050	47500	1170	14250	5000	35260	50	1	23402441	11186	-14.02	0.24	12	0.06	-3409.00	197850.00	71700	20230814	-33.33	45600	20240122	4.82	61900	-22.78	20240207	45600	4.82	20240122	71700	-33.33	20230814	45600	4.82	20240122	0.78	N	069960	5000	1170 억		5183001	N	N	6	N	00	N
135	20240709	110622	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47950	300	2	0.63	360177550	7506	22.74	47750	48200	47750	61900	33400	47650	47985.29	22.15	0	837	48183	47916	47633	47366	47083	48050	47500	1170	14250	5000	35260	50	1	23402441	11221	-14.07	0.24	12	0.03	-3409.00	197850.00	71700	20230814	-33.12	45600	20240122	5.15	61900	-22.54	20240207	45600	5.15	20240122	71700	-33.12	20230814	45600	5.15	20240122	0.78	N	069960	5000	1170 억		5183001	N	N	6	N	00	N
136	20240709	100620	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48000	350	2	0.73	262964450	5480	16.60	47750	48200	47750	61900	33400	47650	47986.21	22.15	0	798	48183	47916	47633	47366	47083	48050	47500	1170	14250	5000	35260	50	1	23402441	11233	-14.08	0.24	12	0.02	-3409.00	197850.00	71700	20230814	-33.05	45600	20240122	5.26	61900	-22.46	20240207	45600	5.26	20240122	71700	-33.05	20230814	45600	5.26	20240122	0.78	N	069960	5000	1170 억		5183001	N	N	6	N	00	N
137	20240709	090619	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48100	450	2	0.94	125101000	2608	7.90	47750	48200	47750	61900	33400	47650	47968.17	22.15	0	266	48183	47916	47633	47366	47083	48050	47500	1170	14250	5000	35260	50	1	23402441	11257	-14.11	0.24	12	0.01	-3409.00	197850.00	71700	20230814	-32.91	45600	20240122	5.48	61900	-22.29	20240207	45600	5.48	20240122	71700	-32.91	20230814	45600	5.48	20240122	0.78	N	069960	5000	1170 억		5183001	N	N	6	N	00	N
138	20240708	160615	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47650	-50	5	-0.10	1572449950	32989	95.92	47500	47900	47350	62000	33400	47700	47665.90	22.19	0	-11388	48366	48032	47766	47432	47166	48200	47600	1170	14300	5000	35290	50	1	23402441	11151	-13.98	0.24	12	0.14	-3409.00	197850.00	71700	20230814	-33.54	45600	20240122	4.50	61900	-23.02	20240207	45600	4.50	20240122	71700	-33.54	20230814	45600	4.50	20240122	0.79	N	069960	5000	1170 억		5192014	N	N	6	N	00	N
139	20240708	150617	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47700	0	3	0.00	1298675950	27249	79.23	47500	47900	47350	62000	33400	47700	47659.58	22.19	0	-9859	48366	48032	47766	47432	47166	48200	47600	1170	14300	5000	35290	50	1	23402441	11163	-13.99	0.24	12	0.12	-3409.00	197850.00	71700	20230814	-33.47	45600	20240122	4.61	61900	-22.94	20240207	45600	4.61	20240122	71700	-33.47	20230814	45600	4.61	20240122	0.79	N	069960	5000	1170 억		5192014	N	N	216	N	00	N
140	20240708	140618	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47800	100	2	0.21	1131496750	23744	69.04	47500	47900	47350	62000	33400	47700	47654.01	22.19	0	-8807	48366	48032	47766	47432	47166	48200	47600	1170	14300	5000	35290	50	1	23402441	11186	-14.02	0.24	12	0.10	-3409.00	197850.00	71700	20230814	-33.33	45600	20240122	4.82	61900	-22.78	20240207	45600	4.82	20240122	71700	-33.33	20230814	45600	4.82	20240122	0.79	N	069960	5000	1170 억		5192014	N	N	216	N	00	N
141	20240708	130614	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47650	-50	5	-0.10	973733250	20438	59.42	47500	47900	47350	62000	33400	47700	47643.27	22.19	0	-7993	48366	48032	47766	47432	47166	48200	47600	1170	14300	5000	35290	50	1	23402441	11151	-13.98	0.24	12	0.09	-3409.00	197850.00	71700	20230814	-33.54	45600	20240122	4.50	61900	-23.02	20240207	45600	4.50	20240122	71700	-33.54	20230814	45600	4.50	20240122	0.79	N	069960	5000	1170 억		5192014	N	N	216	N	00	N
142	20240708	120616	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47700	0	3	0.00	706381300	14820	43.09	47500	47900	47350	62000	33400	47700	47664.06	22.19	0	-6538	48366	48032	47766	47432	47166	48200	47600	1170	14300	5000	35290	50	1	23402441	11163	-13.99	0.24	12	0.06	-3409.00	197850.00	71700	20230814	-33.47	45600	20240122	4.61	61900	-22.94	20240207	45600	4.61	20240122	71700	-33.47	20230814	45600	4.61	20240122	0.79	N	069960	5000	1170 억		5192014	N	N	216	N	00	N
143	20240708	110614	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47750	50	2	0.10	615083450	12908	37.53	47500	47900	47350	62000	33400	47700	47651.34	22.19	0	-5851	48366	48032	47766	47432	47166	48200	47600	1170	14300	5000	35290	50	1	23402441	11175	-14.01	0.24	12	0.06	-3409.00	197850.00	71700	20230814	-33.40	45600	20240122	4.71	61900	-22.86	20240207	45600	4.71	20240122	71700	-33.40	20230814	45600	4.71	20240122	0.79	N	069960	5000	1170 억		5192014	N	N	216	N	00	N
144	20240708	100615	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47550	-150	5	-0.31	466501500	9791	28.47	47500	47900	47350	62000	33400	47700	47645.95	22.19	0	-5917	48366	48032	47766	47432	47166	48200	47600	1170	14300	5000	35290	50	1	23402441	11128	-13.95	0.24	12	0.04	-3409.00	197850.00	71700	20230814	-33.68	45600	20240122	4.28	61900	-23.18	20240207	45600	4.28	20240122	71700	-33.68	20230814	45600	4.28	20240122	0.79	N	069960	5000	1170 억		5192014	N	N	216	N	00	N
145	20240708	090615	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47400	-300	5	-0.63	54707850	1153	3.35	47500	47550	47350	62000	33400	47700	47448.27	22.19	0	-551	48366	48032	47766	47432	47166	48200	47600	1170	14300	5000	35290	50	1	23402441	11093	-13.90	0.24	12	0.00	-3409.00	197850.00	71700	20230814	-33.89	45600	20240122	3.95	61900	-23.42	20240207	45600	3.95	20240122	71700	-33.89	20230814	45600	3.95	20240122	0.79	N	069960	5000	1170 억		5192014	N	N	216	N	00	N
146	20240705	160612	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47700	-250	5	-0.52	1644751000	34371	148.02	47500	48100	47500	62300	33600	47950	47852.53	22.24	0	-1955	48450	48200	47750	47500	47050	48325	47625	1170	14350	5000	35480	50	1	23402441	11163	-13.99	0.24	12	0.15	-3409.00	197850.00	71700	20230814	-33.47	45600	20240122	4.61	61900	-22.94	20240207	45600	4.61	20240122	71700	-33.47	20230814	45600	4.61	20240122	0.78	N	069960	5000	1170 억		5203967	N	N	216	N	00	N
147	20240705	150614	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47800	-150	5	-0.31	1493887400	31210	134.41	47500	48100	47500	62300	33600	47950	47865.34	22.24	0	-325	48450	48200	47750	47500	47050	48325	47625	1170	14350	5000	35480	50	1	23402441	11186	-14.02	0.24	12	0.13	-3409.00	197850.00	71700	20230814	-33.33	45600	20240122	4.82	61900	-22.78	20240207	45600	4.82	20240122	71700	-33.33	20230814	45600	4.82	20240122	0.78	N	069960	5000	1170 억		5203967	N	N	33	N	00	N
148	20240705	140615	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47750	-200	5	-0.42	1348951550	28181	121.37	47500	48100	47500	62300	33600	47950	47867.06	22.24	0	151	48450	48200	47750	47500	47050	48325	47625	1170	14350	5000	35480	50	1	23402441	11175	-14.01	0.24	12	0.12	-3409.00	197850.00	71700	20230814	-33.40	45600	20240122	4.71	61900	-22.86	20240207	45600	4.71	20240122	71700	-33.40	20230814	45600	4.71	20240122	0.78	N	069960	5000	1170 억		5203967	N	N	33	N	00	N
149	20240705	130614	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47850	-100	5	-0.21	1035554600	21628	93.14	47500	48100	47500	62300	33600	47950	47879.89	22.24	0	1321	48450	48200	47750	47500	47050	48325	47625	1170	14350	5000	35480	50	1	23402441	11198	-14.04	0.24	12	0.09	-3409.00	197850.00	71700	20230814	-33.26	45600	20240122	4.93	61900	-22.70	20240207	45600	4.93	20240122	71700	-33.26	20230814	45600	4.93	20240122	0.78	N	069960	5000	1170 억		5203967	N	N	33	N	00	N
150	20240705	120614	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47950	0	3	0.00	810307800	16916	72.85	47500	48100	47500	62300	33600	47950	47901.51	22.24	0	2264	48450	48200	47750	47500	47050	48325	47625	1170	14350	5000	35480	50	1	23402441	11221	-14.07	0.24	12	0.07	-3409.00	197850.00	71700	20230814	-33.12	45600	20240122	5.15	61900	-22.54	20240207	45600	5.15	20240122	71700	-33.12	20230814	45600	5.15	20240122	0.78	N	069960	5000	1170 억		5203967	N	N	33	N	00	N
151	20240705	110612	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47850	-100	5	-0.21	595953000	12443	53.59	47500	48100	47500	62300	33600	47950	47894.10	22.24	0	2698	48450	48200	47750	47500	47050	48325	47625	1170	14350	5000	35480	50	1	23402441	11198	-14.04	0.24	12	0.05	-3409.00	197850.00	71700	20230814	-33.26	45600	20240122	4.93	61900	-22.70	20240207	45600	4.93	20240122	71700	-33.26	20230814	45600	4.93	20240122	0.78	N	069960	5000	1170 억		5203967	N	N	33	N	00	N
152	20240705	100613	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47950	0	3	0.00	296703650	6201	26.71	47500	48100	47500	62300	33600	47950	47845.69	22.24	0	1837	48450	48200	47750	47500	47050	48325	47625	1170	14350	5000	35480	50	1	23402441	11221	-14.07	0.24	12	0.03	-3409.00	197850.00	71700	20230814	-33.12	45600	20240122	5.15	61900	-22.54	20240207	45600	5.15	20240122	71700	-33.12	20230814	45600	5.15	20240122	0.78	N	069960	5000	1170 억		5203967	N	N	33	N	00	N
153	20240705	090613	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47900	-50	5	-0.10	122395800	2565	11.05	47500	48100	47500	62300	33600	47950	47706.26	22.24	0	1011	48450	48200	47750	47500	47050	48325	47625	1170	14350	5000	35480	50	1	23402441	11210	-14.05	0.24	12	0.01	-3409.00	197850.00	71700	20230814	-33.19	45600	20240122	5.04	61900	-22.62	20240207	45600	5.04	20240122	71700	-33.19	20230814	45600	5.04	20240122	0.78	N	069960	5000	1170 억		5203967	N	N	33	N	00	N
154	20240704	160610	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47950	450	2	0.95	1108578400	23200	46.01	47300	48000	47300	61700	33250	47500	47783.51	22.25	0	1312	49133	48316	47783	46966	46433	48050	46700	1170	14200	5000	35150	50	1	23402441	11221	-14.07	0.24	12	0.10	-3409.00	197850.00	71700	20230814	-33.12	45600	20240122	5.15	61900	-22.54	20240207	45600	5.15	20240122	71700	-33.12	20230814	45600	5.15	20240122	0.79	N	069960	5000	1170 억		5207470	N	N	33	N	00	N
155	20240704	150613	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47750	250	2	0.53	967621000	20256	40.17	47300	48000	47300	61700	33250	47500	47769.60	22.25	0	369	49133	48316	47783	46966	46433	48050	46700	1170	14200	5000	35150	50	1	23402441	11175	-14.01	0.24	12	0.09	-3409.00	197850.00	71700	20230814	-33.40	45600	20240122	4.71	61900	-22.86	20240207	45600	4.71	20240122	71700	-33.40	20230814	45600	4.71	20240122	0.79	N	069960	5000	1170 억		5207470	N	N	93	N	00	N
156	20240704	140612	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47700	200	2	0.42	841055900	17607	34.92	47300	48000	47300	61700	33250	47500	47768.27	22.25	0	296	49133	48316	47783	46966	46433	48050	46700	1170	14200	5000	35150	50	1	23402441	11163	-13.99	0.24	12	0.08	-3409.00	197850.00	71700	20230814	-33.47	45600	20240122	4.61	61900	-22.94	20240207	45600	4.61	20240122	71700	-33.47	20230814	45600	4.61	20240122	0.79	N	069960	5000	1170 억		5207470	N	N	93	N	00	N
157	20240704	130613	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47650	150	2	0.32	766318100	16040	31.81	47300	48000	47300	61700	33250	47500	47775.44	22.25	0	83	49133	48316	47783	46966	46433	48050	46700	1170	14200	5000	35150	50	1	23402441	11151	-13.98	0.24	12	0.07	-3409.00	197850.00	71700	20230814	-33.54	45600	20240122	4.50	61900	-23.02	20240207	45600	4.50	20240122	71700	-33.54	20230814	45600	4.50	20240122	0.79	N	069960	5000	1170 억		5207470	N	N	93	N	00	N
158	20240704	120612	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47750	250	2	0.53	659953250	13810	27.39	47300	48000	47300	61700	33250	47500	47788.07	22.25	0	619	49133	48316	47783	46966	46433	48050	46700	1170	14200	5000	35150	50	1	23402441	11175	-14.01	0.24	12	0.06	-3409.00	197850.00	71700	20230814	-33.40	45600	20240122	4.71	61900	-22.86	20240207	45600	4.71	20240122	71700	-33.40	20230814	45600	4.71	20240122	0.79	N	069960	5000	1170 억		5207470	N	N	93	N	00	N
159	20240704	110611	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47750	250	2	0.53	532230350	11126	22.07	47300	48000	47300	61700	33250	47500	47836.63	22.25	0	156	49133	48316	47783	46966	46433	48050	46700	1170	14200	5000	35150	50	1	23402441	11175	-14.01	0.24	12	0.05	-3409.00	197850.00	71700	20230814	-33.40	45600	20240122	4.71	61900	-22.86	20240207	45600	4.71	20240122	71700	-33.40	20230814	45600	4.71	20240122	0.79	N	069960	5000	1170 억		5207470	N	N	93	N	00	N
160	20240704	100611	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47950	450	2	0.95	359920150	7525	14.92	47300	48000	47300	61700	33250	47500	47829.92	22.25	0	1594	49133	48316	47783	46966	46433	48050	46700	1170	14200	5000	35150	50	1	23402441	11221	-14.07	0.24	12	0.03	-3409.00	197850.00	71700	20230814	-33.12	45600	20240122	5.15	61900	-22.54	20240207	45600	5.15	20240122	71700	-33.12	20230814	45600	5.15	20240122	0.79	N	069960	5000	1170 억		5207470	N	N	93	N	00	N
161	20240704	090612	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47650	150	2	0.32	32439100	684	1.36	47300	47700	47300	61700	33250	47500	47425.58	22.25	0	124	49133	48316	47783	46966	46433	48050	46700	1170	14200	5000	35150	50	1	23402441	11151	-13.98	0.24	12	0.00	-3409.00	197850.00	71700	20230814	-33.54	45600	20240122	4.50	61900	-23.02	20240207	45600	4.50	20240122	71700	-33.54	20230814	45600	4.50	20240122	0.79	N	069960	5000	1170 억		5207470	N	N	93	N	00	N
162	20240703	160609	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47500	-350	5	-0.73	2385107850	50271	213.75	48600	48600	47250	62200	33500	47850	47444.97	22.26	0	-3659	48450	48150	47850	47550	47250	48000	47400	1170	14350	5000	35400	50	1	23402441	11116	-13.93	0.24	12	0.21	-3409.00	197850.00	71700	20230814	-33.75	45600	20240122	4.17	61900	-23.26	20240207	45600	4.17	20240122	71700	-33.75	20230814	45600	4.17	20240122	0.77	N	069960	5000	1170 억		5209001	N	N	93	N	00	N
163	20240703	150610	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47350	-500	5	-1.04	2134099700	44971	191.21	48600	48600	47300	62200	33500	47850	47455.02	22.26	0	-4783	48450	48150	47850	47550	47250	48000	47400	1170	14350	5000	35400	50	1	23402441	11081	-13.89	0.24	12	0.19	-3409.00	197850.00	71700	20230814	-33.96	45600	20240122	3.84	61900	-23.51	20240207	45600	3.84	20240122	71700	-33.96	20230814	45600	3.84	20240122	0.77	N	069960	5000	1170 억		5209001	N	N	95	N	00	N
164	20240703	140611	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47400	-450	5	-0.94	1613237250	33970	144.44	48600	48600	47300	62200	33500	47850	47490.06	22.26	0	-6073	48450	48150	47850	47550	47250	48000	47400	1170	14350	5000	35400	50	1	23402441	11093	-13.90	0.24	12	0.15	-3409.00	197850.00	71700	20230814	-33.89	45600	20240122	3.95	61900	-23.42	20240207	45600	3.95	20240122	71700	-33.89	20230814	45600	3.95	20240122	0.77	N	069960	5000	1170 억		5209001	N	N	95	N	00	N
165	20240703	130609	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47300	-550	5	-1.15	1275060250	26833	114.09	48600	48600	47300	62200	33500	47850	47518.36	22.26	0	-5666	48450	48150	47850	47550	47250	48000	47400	1170	14350	5000	35400	50	1	23402441	11069	-13.88	0.24	12	0.11	-3409.00	197850.00	71700	20230814	-34.03	45600	20240122	3.73	61900	-23.59	20240207	45600	3.73	20240122	71700	-34.03	20230814	45600	3.73	20240122	0.77	N	069960	5000	1170 억		5209001	N	N	95	N	00	N
166	20240703	120609	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47350	-500	5	-1.04	1052619800	22134	94.11	48600	48600	47300	62200	33500	47850	47556.69	22.26	0	-5251	48450	48150	47850	47550	47250	48000	47400	1170	14350	5000	35400	50	1	23402441	11081	-13.89	0.24	12	0.09	-3409.00	197850.00	71700	20230814	-33.96	45600	20240122	3.84	61900	-23.51	20240207	45600	3.84	20240122	71700	-33.96	20230814	45600	3.84	20240122	0.77	N	069960	5000	1170 억		5209001	N	N	95	N	00	N
167	20240703	110611	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47350	-500	5	-1.04	838415250	17611	74.88	48600	48600	47300	62200	33500	47850	47607.48	22.26	0	-4891	48450	48150	47850	47550	47250	48000	47400	1170	14350	5000	35400	50	1	23402441	11081	-13.89	0.24	12	0.08	-3409.00	197850.00	71700	20230814	-33.96	45600	20240122	3.84	61900	-23.51	20240207	45600	3.84	20240122	71700	-33.96	20230814	45600	3.84	20240122	0.77	N	069960	5000	1170 억		5209001	N	N	95	N	00	N
168	20240703	100611	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47550	-300	5	-0.63	433969450	9085	38.63	48600	48600	47550	62200	33500	47850	47767.69	22.26	0	-2770	48450	48150	47850	47550	47250	48000	47400	1170	14350	5000	35400	50	1	23402441	11128	-13.95	0.24	12	0.04	-3409.00	197850.00	71700	20230814	-33.68	45600	20240122	4.28	61900	-23.18	20240207	45600	4.28	20240122	71700	-33.68	20230814	45600	4.28	20240122	0.77	N	069960	5000	1170 억		5209001	N	N	95	N	00	N
169	20240703	090609	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48150	300	2	0.63	33860900	699	2.97	48600	48600	48000	62200	33500	47850	48441.92	22.26	0	334	48450	48150	47850	47550	47250	48000	47400	1170	14350	5000	35400	50	1	23402441	11268	-14.12	0.24	12	0.00	-3409.00	197850.00	71700	20230814	-32.85	45600	20240122	5.59	61900	-22.21	20240207	45600	5.59	20240122	71700	-32.85	20230814	45600	5.59	20240122	0.77	N	069960	5000	1170 억		5209001	N	N	95	N	00	N
170	20240702	160608	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47850	-500	5	-1.03	1121746900	23481	153.42	47950	48150	47550	62800	33850	48350	47772.52	22.27	0	-7039	49383	48866	48483	47966	47583	49125	48225	1170	14450	5000	35770	50	1	23402441	11198	-14.04	0.24	12	0.10	-3409.00	197850.00	71700	20230814	-33.26	45600	20240122	4.93	61900	-22.70	20240207	45600	4.93	20240122	71700	-33.26	20230814	45600	4.93	20240122	0.80	N	069960	5000	1170 억		5212676	N	N	95	N	00	N
171	20240702	150609	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47900	-450	5	-0.93	1000315300	20944	136.84	47950	48150	47550	62800	33850	48350	47761.43	22.27	0	-6504	49383	48866	48483	47966	47583	49125	48225	1170	14450	5000	35770	50	1	23402441	11210	-14.05	0.24	12	0.09	-3409.00	197850.00	71700	20230814	-33.19	45600	20240122	5.04	61900	-22.62	20240207	45600	5.04	20240122	71700	-33.19	20230814	45600	5.04	20240122	0.80	N	069960	5000	1170 억		5212676	N	N	246	N	00	N
172	20240702	140609	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47650	-700	5	-1.45	797001050	16699	109.11	47950	48150	47550	62800	33850	48350	47727.47	22.27	0	-5556	49383	48866	48483	47966	47583	49125	48225	1170	14450	5000	35770	50	1	23402441	11151	-13.98	0.24	12	0.07	-3409.00	197850.00	71700	20230814	-33.54	45600	20240122	4.50	61900	-23.02	20240207	45600	4.50	20240122	71700	-33.54	20230814	45600	4.50	20240122	0.80	N	069960	5000	1170 억		5212676	N	N	246	N	00	N
173	20240702	130609	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47700	-650	5	-1.34	733290050	15365	100.39	47950	48150	47550	62800	33850	48350	47724.70	22.27	0	-5170	49383	48866	48483	47966	47583	49125	48225	1170	14450	5000	35770	50	1	23402441	11163	-13.99	0.24	12	0.07	-3409.00	197850.00	71700	20230814	-33.47	45600	20240122	4.61	61900	-22.94	20240207	45600	4.61	20240122	71700	-33.47	20230814	45600	4.61	20240122	0.80	N	069960	5000	1170 억		5212676	N	N	246	N	00	N
174	20240702	120609	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47850	-500	5	-1.03	703872000	14749	96.37	47950	48150	47550	62800	33850	48350	47723.37	22.27	0	-5151	49383	48866	48483	47966	47583	49125	48225	1170	14450	5000	35770	50	1	23402441	11198	-14.04	0.24	12	0.06	-3409.00	197850.00	71700	20230814	-33.26	45600	20240122	4.93	61900	-22.70	20240207	45600	4.93	20240122	71700	-33.26	20230814	45600	4.93	20240122	0.80	N	069960	5000	1170 억		5212676	N	N	246	N	00	N
175	20240702	110608	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47600	-750	5	-1.55	541738150	11343	74.11	47950	48150	47550	62800	33850	48350	47759.69	22.27	0	-4989	49383	48866	48483	47966	47583	49125	48225	1170	14450	5000	35770	50	1	23402441	11140	-13.96	0.24	12	0.05	-3409.00	197850.00	71700	20230814	-33.61	45600	20240122	4.39	61900	-23.10	20240207	45600	4.39	20240122	71700	-33.61	20230814	45600	4.39	20240122	0.80	N	069960	5000	1170 억		5212676	N	N	246	N	00	N
176	20240702	100608	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47650	-700	5	-1.45	375148350	7847	51.27	47950	48150	47550	62800	33850	48350	47807.87	22.27	0	-4322	49383	48866	48483	47966	47583	49125	48225	1170	14450	5000	35770	50	1	23402441	11151	-13.98	0.24	12	0.03	-3409.00	197850.00	71700	20230814	-33.54	45600	20240122	4.50	61900	-23.02	20240207	45600	4.50	20240122	71700	-33.54	20230814	45600	4.50	20240122	0.80	N	069960	5000	1170 억		5212676	N	N	246	N	00	N
177	20240702	090610	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48000	-350	5	-0.72	61778850	1288	8.42	47950	48150	47900	62800	33850	48350	47964.95	22.27	0	-705	49383	48866	48483	47966	47583	49125	48225	1170	14450	5000	35770	50	1	23402441	11233	-14.08	0.24	12	0.01	-3409.00	197850.00	71700	20230814	-33.05	45600	20240122	5.26	61900	-22.46	20240207	45600	5.26	20240122	71700	-33.05	20230814	45600	5.26	20240122	0.80	N	069960	5000	1170 억		5212676	N	N	246	N	00	N
178	20240701	160606	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48350	-350	5	-0.72	738880950	15284	26.31	48250	49000	48100	63300	34100	48700	48343.43	22.26	0	-239	49966	49332	48116	47482	46266	49650	47800	1170	14600	5000	36030	50	1	23402441	11315	-14.18	0.24	12	0.07	-3409.00	197850.00	71700	20230814	-32.57	45600	20240122	6.03	61900	-21.89	20240207	45600	6.03	20240122	71700	-32.57	20230814	45600	6.03	20240122	0.81	N	069960	5000	1170 억		5210059	N	N	246	N	00	N
179	20240701	150608	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48200	-500	5	-1.03	583692550	12073	20.78	48250	49000	48100	63300	34100	48700	48346.94	22.26	0	-1320	49966	49332	48116	47482	46266	49650	47800	1170	14600	5000	36030	50	1	23402441	11280	-14.14	0.24	12	0.05	-3409.00	197850.00	71700	20230814	-32.78	45600	20240122	5.70	61900	-22.13	20240207	45600	5.70	20240122	71700	-32.78	20230814	45600	5.70	20240122	0.81	N	069960	5000	1170 억		5210059	N	N	401	N	00	N
180	20240701	140607	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48250	-450	5	-0.92	477347100	9868	16.99	48250	49000	48100	63300	34100	48700	48373.24	22.26	0	-916	49966	49332	48116	47482	46266	49650	47800	1170	14600	5000	36030	50	1	23402441	11292	-14.15	0.24	12	0.04	-3409.00	197850.00	71700	20230814	-32.71	45600	20240122	5.81	61900	-22.05	20240207	45600	5.81	20240122	71700	-32.71	20230814	45600	5.81	20240122	0.81	N	069960	5000	1170 억		5210059	N	N	401	N	00	N
181	20240701	130607	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48300	-400	5	-0.82	390685150	8072	13.89	48250	49000	48100	63300	34100	48700	48400.04	22.26	0	-287	49966	49332	48116	47482	46266	49650	47800	1170	14600	5000	36030	50	1	23402441	11303	-14.17	0.24	12	0.03	-3409.00	197850.00	71700	20230814	-32.64	45600	20240122	5.92	61900	-21.97	20240207	45600	5.92	20240122	71700	-32.64	20230814	45600	5.92	20240122	0.81	N	069960	5000	1170 억		5210059	N	N	401	N	00	N
182	20240701	120608	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48350	-350	5	-0.72	300213950	6200	10.67	48250	49000	48100	63300	34100	48700	48421.60	22.26	0	-941	49966	49332	48116	47482	46266	49650	47800	1170	14600	5000	36030	50	1	23402441	11315	-14.18	0.24	12	0.03	-3409.00	197850.00	71700	20230814	-32.57	45600	20240122	6.03	61900	-21.89	20240207	45600	6.03	20240122	71700	-32.57	20230814	45600	6.03	20240122	0.81	N	069960	5000	1170 억		5210059	N	N	401	N	00	N
183	20240701	110607	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48400	-300	5	-0.62	228293200	4710	8.11	48250	49000	48100	63300	34100	48700	48469.89	22.26	0	-964	49966	49332	48116	47482	46266	49650	47800	1170	14600	5000	36030	50	1	23402441	11327	-14.20	0.24	12	0.02	-3409.00	197850.00	71700	20230814	-32.50	45600	20240122	6.14	61900	-21.81	20240207	45600	6.14	20240122	71700	-32.50	20230814	45600	6.14	20240122	0.81	N	069960	5000	1170 억		5210059	N	N	401	N	00	N
184	20240701	100606	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48300	-400	5	-0.82	183523550	3784	6.51	48250	49000	48100	63300	34100	48700	48499.88	22.26	0	-635	49966	49332	48116	47482	46266	49650	47800	1170	14600	5000	36030	50	1	23402441	11303	-14.17	0.24	12	0.02	-3409.00	197850.00	71700	20230814	-32.64	45600	20240122	5.92	61900	-21.97	20240207	45600	5.92	20240122	71700	-32.64	20230814	45600	5.92	20240122	0.81	N	069960	5000	1170 억		5210059	N	N	401	N	00	N
185	20240701	090604	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48700	0	3	0.00	51024200	1058	1.82	48250	48700	48100	63300	34100	48700	48227.03	22.26	0	-263	49966	49332	48116	47482	46266	49650	47800	1170	14600	5000	36030	50	1	23402441	11397	-14.29	0.25	12	0.00	-3409.00	197850.00	71700	20230814	-32.08	45600	20240122	6.80	61900	-21.32	20240207	45600	6.80	20240122	71700	-32.08	20230814	45600	6.80	20240122	0.81	N	069960	5000	1170 억		5210059	N	N	401	N	00	N