KissMeData/007070/price/prices-20240301.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	20240329	160221	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20300	-150	5	-0.73	4062737100	199742	146.79	20500	20550	20250	26550	14350	20450	20339.95	7.58	0	-72266	20616	20532	20416	20332	20216	20550	20350	1047	6100	1000	15950	50	1	104717922	21258	120.12	0.52	12	0.19	169.00	39406.00	30150	20230405	-32.67	19600	20230726	3.57	23900	-15.06	20240108	20250	0.25	20240329	30150	-32.67	20230405	19600	3.57	20230726	0.38	N	007070	1000	1047 억		7936713	N	N	265	N	00	N
3	20240329	150222	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20300	-150	5	-0.73	3392856800	166778	122.56	20500	20550	20250	26550	14350	20450	20343.55	7.58	0	-63260	20616	20532	20416	20332	20216	20550	20350	1047	6100	1000	15950	50	1	104717922	21258	120.12	0.52	12	0.16	169.00	39406.00	30150	20230405	-32.67	19600	20230726	3.57	23900	-15.06	20240108	20250	0.25	20240329	30150	-32.67	20230405	19600	3.57	20230726	0.38	N	007070	1000	1047 억		7936713	N	N	21	N	00	N
4	20240329	140220	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20300	-150	5	-0.73	2671068150	131208	96.42	20500	20550	20250	26550	14350	20450	20357.51	7.58	0	-54381	20616	20532	20416	20332	20216	20550	20350	1047	6100	1000	15950	50	1	104717922	21258	120.12	0.52	12	0.13	169.00	39406.00	30150	20230405	-32.67	19600	20230726	3.57	23900	-15.06	20240108	20250	0.25	20240329	30150	-32.67	20230405	19600	3.57	20230726	0.38	N	007070	1000	1047 억		7936713	N	N	21	N	00	N
5	20240329	130219	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20300	-150	5	-0.73	2021237850	99169	72.88	20500	20550	20250	26550	14350	20450	20381.75	7.58	0	-37369	20616	20532	20416	20332	20216	20550	20350	1047	6100	1000	15950	50	1	104717922	21258	120.12	0.52	12	0.09	169.00	39406.00	30150	20230405	-32.67	19600	20230726	3.57	23900	-15.06	20240108	20250	0.25	20240329	30150	-32.67	20230405	19600	3.57	20230726	0.38	N	007070	1000	1047 억		7936713	N	N	21	N	00	N
6	20240329	120219	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20400	-50	5	-0.24	1262087100	61800	45.42	20500	20550	20350	26550	14350	20450	20422.12	7.58	0	-17792	20616	20532	20416	20332	20216	20550	20350	1047	6100	1000	15950	50	1	104717922	21362	120.71	0.52	12	0.06	169.00	39406.00	30150	20230405	-32.34	19600	20230726	4.08	23900	-14.64	20240108	20250	0.74	20240327	30150	-32.34	20230405	19600	4.08	20230726	0.38	N	007070	1000	1047 억		7936713	N	N	21	N	00	N
7	20240329	110218	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20400	-50	5	-0.24	957690450	46860	34.44	20500	20550	20350	26550	14350	20450	20437.27	7.58	0	-14501	20616	20532	20416	20332	20216	20550	20350	1047	6100	1000	15950	50	1	104717922	21362	120.71	0.52	12	0.04	169.00	39406.00	30150	20230405	-32.34	19600	20230726	4.08	23900	-14.64	20240108	20250	0.74	20240327	30150	-32.34	20230405	19600	4.08	20230726	0.38	N	007070	1000	1047 억		7936713	N	N	21	N	00	N
8	20240329	100219	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20350	-100	5	-0.49	667003000	32590	23.95	20500	20550	20350	26550	14350	20450	20466.49	7.58	0	-12523	20616	20532	20416	20332	20216	20550	20350	1047	6100	1000	15950	50	1	104717922	21310	120.41	0.52	12	0.03	169.00	39406.00	30150	20230405	-32.50	19600	20230726	3.83	23900	-14.85	20240108	20250	0.49	20240327	30150	-32.50	20230405	19600	3.83	20230726	0.38	N	007070	1000	1047 억		7936713	N	N	21	N	00	N
9	20240329	090217	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20500	50	2	0.24	30012000	1464	1.08	20500	20500	20500	26550	14350	20450	20500.00	7.58	0	746	20616	20532	20416	20332	20216	20550	20350	1047	6100	1000	15950	50	1	104717922	21467	121.30	0.52	12	0.00	169.00	39406.00	30150	20230405	-32.01	19600	20230726	4.59	23900	-14.23	20240108	20250	1.23	20240327	30150	-32.01	20230405	19600	4.59	20230726	0.38	N	007070	1000	1047 억		7936713	N	N	21	N	00	N
10	20240328	160219	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20450	50	2	0.25	2770697150	135715	45.94	20450	20500	20300	26500	14300	20400	20415.55	7.58	0	15426	20833	20616	20433	20216	20033	20525	20125	1047	6100	1000	15910	50	1	104717922	21415	121.01	0.52	12	0.13	169.00	39406.00	30150	20230405	-32.17	19600	20230726	4.34	23900	-14.44	20240108	20250	0.99	20240327	30150	-32.17	20230405	19600	4.34	20230726	0.38	N	007070	1000	1047 억		7933041	N	N	21	N	00	N
11	20240328	150220	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20500	100	2	0.49	2472275950	121132	41.00	20450	20500	20300	26500	14300	20400	20409.77	7.58	0	15023	20833	20616	20433	20216	20033	20525	20125	1047	6100	1000	15910	50	1	104717922	21467	121.30	0.52	12	0.12	169.00	39406.00	30150	20230405	-32.01	19600	20230726	4.59	23900	-14.23	20240108	20250	1.23	20240327	30150	-32.01	20230405	19600	4.59	20230726	0.38	N	007070	1000	1047 억		7933041	N	N	584	N	00	N
12	20240328	140218	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20450	50	2	0.25	2033018650	99671	33.74	20450	20500	20300	26500	14300	20400	20397.29	7.58	0	10313	20833	20616	20433	20216	20033	20525	20125	1047	6100	1000	15910	50	1	104717922	21415	121.01	0.52	12	0.10	169.00	39406.00	30150	20230405	-32.17	19600	20230726	4.34	23900	-14.44	20240108	20250	0.99	20240327	30150	-32.17	20230405	19600	4.34	20230726	0.38	N	007070	1000	1047 억		7933041	N	N	584	N	00	N
13	20240328	130218	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20450	50	2	0.25	1586989900	77839	26.35	20450	20450	20300	26500	14300	20400	20388.11	7.58	0	11098	20833	20616	20433	20216	20033	20525	20125	1047	6100	1000	15910	50	1	104717922	21415	121.01	0.52	12	0.07	169.00	39406.00	30150	20230405	-32.17	19600	20230726	4.34	23900	-14.44	20240108	20250	0.99	20240327	30150	-32.17	20230405	19600	4.34	20230726	0.38	N	007070	1000	1047 억		7933041	N	N	584	N	00	N
14	20240328	120219	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20400	0	3	0.00	1171778400	57501	19.46	20450	20450	20300	26500	14300	20400	20378.40	7.58	0	4228	20833	20616	20433	20216	20033	20525	20125	1047	6100	1000	15910	50	1	104717922	21362	120.71	0.52	12	0.05	169.00	39406.00	30150	20230405	-32.34	19600	20230726	4.08	23900	-14.64	20240108	20250	0.74	20240327	30150	-32.34	20230405	19600	4.08	20230726	0.38	N	007070	1000	1047 억		7933041	N	N	584	N	00	N
15	20240328	110217	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20400	0	3	0.00	878337100	43101	14.59	20450	20450	20300	26500	14300	20400	20378.58	7.58	0	3867	20833	20616	20433	20216	20033	20525	20125	1047	6100	1000	15910	50	1	104717922	21362	120.71	0.52	12	0.04	169.00	39406.00	30150	20230405	-32.34	19600	20230726	4.08	23900	-14.64	20240108	20250	0.74	20240327	30150	-32.34	20230405	19600	4.08	20230726	0.38	N	007070	1000	1047 억		7933041	N	N	584	N	00	N
16	20240328	100222	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20400	0	3	0.00	505618050	24823	8.40	20450	20450	20300	26500	14300	20400	20368.93	7.58	0	1616	20833	20616	20433	20216	20033	20525	20125	1047	6100	1000	15910	50	1	104717922	21362	120.71	0.52	12	0.02	169.00	39406.00	30150	20230405	-32.34	19600	20230726	4.08	23900	-14.64	20240108	20250	0.74	20240327	30150	-32.34	20230405	19600	4.08	20230726	0.38	N	007070	1000	1047 억		7933041	N	N	584	N	00	N
17	20240328	090222	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20350	-50	5	-0.25	76500000	3753	1.27	20450	20450	20300	26500	14300	20400	20383.69	7.58	0	-1158	20833	20616	20433	20216	20033	20525	20125	1047	6100	1000	15910	50	1	104717922	21310	120.41	0.52	12	0.00	169.00	39406.00	30150	20230405	-32.50	19600	20230726	3.83	23900	-14.85	20240108	20250	0.49	20240327	30150	-32.50	20230405	19600	3.83	20230726	0.38	N	007070	1000	1047 억		7933041	N	N	584	N	00	N
18	20240327	160222	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20400	-150	5	-0.73	6017060550	294764	99.23	20450	20650	20250	26700	14400	20550	20413.15	7.69	0	-118556	21016	20782	20616	20382	20216	20700	20300	1047	6150	1000	16020	50	1	104717922	21362	120.71	0.52	12	0.28	169.00	39406.00	30150	20230405	-32.34	19600	20230726	4.08	23900	-14.64	20240108	20250	0.74	20240327	30150	-32.34	20230405	19600	4.08	20230726	0.36	N	007070	1000	1047 억		8049392	N	N	584	N	00	N
19	20240327	150219	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20400	-150	5	-0.73	5647491150	276654	93.13	20450	20650	20250	26700	14400	20550	20413.55	7.69	0	-119647	21016	20782	20616	20382	20216	20700	20300	1047	6150	1000	16020	50	1	104717922	21362	120.71	0.52	12	0.26	169.00	39406.00	30150	20230405	-32.34	19600	20230726	4.08	23900	-14.64	20240108	20250	0.74	20240327	30150	-32.34	20230405	19600	4.08	20230726	0.36	N	007070	1000	1047 억		8049392	N	N	9	N	00	N
20	20240327	140221	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20400	-150	5	-0.73	4544772850	222594	74.93	20450	20650	20250	26700	14400	20550	20417.32	7.69	0	-115213	21016	20782	20616	20382	20216	20700	20300	1047	6150	1000	16020	50	1	104717922	21362	120.71	0.52	12	0.21	169.00	39406.00	30150	20230405	-32.34	19600	20230726	4.08	23900	-14.64	20240108	20250	0.74	20240327	30150	-32.34	20230405	19600	4.08	20230726	0.36	N	007070	1000	1047 억		8049392	N	N	9	N	00	N
21	20240327	130223	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20350	-200	5	-0.97	4080727000	199857	67.28	20450	20650	20250	26700	14400	20550	20418.23	7.69	0	-111539	21016	20782	20616	20382	20216	20700	20300	1047	6150	1000	16020	50	1	104717922	21310	120.41	0.52	12	0.19	169.00	39406.00	30150	20230405	-32.50	19600	20230726	3.83	23900	-14.85	20240108	20250	0.49	20240327	30150	-32.50	20230405	19600	3.83	20230726	0.36	N	007070	1000	1047 억		8049392	N	N	9	N	00	N
22	20240327	120221	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20350	-200	5	-0.97	3491085350	170925	57.54	20450	20650	20250	26700	14400	20550	20424.66	7.69	0	-100942	21016	20782	20616	20382	20216	20700	20300	1047	6150	1000	16020	50	1	104717922	21310	120.41	0.52	12	0.16	169.00	39406.00	30150	20230405	-32.50	19600	20230726	3.83	23900	-14.85	20240108	20250	0.49	20240327	30150	-32.50	20230405	19600	3.83	20230726	0.36	N	007070	1000	1047 억		8049392	N	N	9	N	00	N
23	20240327	110221	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20300	-250	5	-1.22	2709793200	132521	44.61	20450	20650	20250	26700	14400	20550	20448.03	7.69	0	-84449	21016	20782	20616	20382	20216	20700	20300	1047	6150	1000	16020	50	1	104717922	21258	120.12	0.52	12	0.13	169.00	39406.00	30150	20230405	-32.67	19600	20230726	3.57	23900	-15.06	20240108	20250	0.25	20240327	30150	-32.67	20230405	19600	3.57	20230726	0.36	N	007070	1000	1047 억		8049392	N	N	9	N	00	N
24	20240327	100218	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20550	0	3	0.00	607516450	29552	9.95	20450	20650	20450	26700	14400	20550	20557.54	7.69	0	-10585	21016	20782	20616	20382	20216	20700	20300	1047	6150	1000	16020	50	1	104717922	21520	121.60	0.52	12	0.03	169.00	39406.00	30150	20230405	-31.84	19600	20230726	4.85	23900	-14.02	20240108	20450	0.49	20240327	30150	-31.84	20230405	19600	4.85	20230726	0.36	N	007070	1000	1047 억		8049392	N	N	9	N	00	N
25	20240327	090223	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20550	0	3	0.00	81833700	3996	1.35	20450	20600	20450	26700	14400	20550	20478.90	7.69	0	-1404	21016	20782	20616	20382	20216	20700	20300	1047	6150	1000	16020	50	1	104717922	21520	121.60	0.52	12	0.00	169.00	39406.00	30150	20230405	-31.84	19600	20230726	4.85	23900	-14.02	20240108	20450	0.49	20240327	30150	-31.84	20230405	19600	4.85	20230726	0.36	N	007070	1000	1047 억		8049392	N	N	9	N	00	N
26	20240326	160221	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20550	-50	5	-0.24	6106378850	296680	181.21	20700	20850	20450	26750	14450	20600	20582.37	7.75	0	-53816	21000	20800	20700	20500	20400	20750	20450	1047	6150	1000	16060	50	1	104717922	21520	121.60	0.52	12	0.28	169.00	39406.00	30150	20230405	-31.84	19600	20230726	4.85	23900	-14.02	20240108	20450	0.49	20240326	30150	-31.84	20230405	19600	4.85	20230726	0.36	N	007070	1000	1047 억		8118530	N	N	9	N	00	N
27	20240326	150220	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20600	0	3	0.00	5728008100	278288	169.97	20700	20850	20450	26750	14450	20600	20583.02	7.75	0	-47294	21000	20800	20700	20500	20400	20750	20450	1047	6150	1000	16060	50	1	104717922	21572	121.89	0.52	12	0.27	169.00	39406.00	30150	20230405	-31.67	19600	20230726	5.10	23900	-13.81	20240108	20450	0.73	20240326	30150	-31.67	20230405	19600	5.10	20230726	0.36	N	007070	1000	1047 억		8118530	N	N	291	N	00	N
28	20240326	140219	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20550	-50	5	-0.24	5146721550	250026	152.71	20700	20850	20450	26750	14450	20600	20584.75	7.75	0	-43892	21000	20800	20700	20500	20400	20750	20450	1047	6150	1000	16060	50	1	104717922	21520	121.60	0.52	12	0.24	169.00	39406.00	30150	20230405	-31.84	19600	20230726	4.85	23900	-14.02	20240108	20450	0.49	20240326	30150	-31.84	20230405	19600	4.85	20230726	0.36	N	007070	1000	1047 억		8118530	N	N	291	N	00	N
29	20240326	130218	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20600	0	3	0.00	4106750500	199507	121.86	20700	20850	20450	26750	14450	20600	20584.49	7.75	0	-42902	21000	20800	20700	20500	20400	20750	20450	1047	6150	1000	16060	50	1	104717922	21572	121.89	0.52	12	0.19	169.00	39406.00	30150	20230405	-31.67	19600	20230726	5.10	23900	-13.81	20240108	20450	0.73	20240326	30150	-31.67	20230405	19600	5.10	20230726	0.36	N	007070	1000	1047 억		8118530	N	N	291	N	00	N
30	20240326	120218	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20600	0	3	0.00	3331771750	161924	98.90	20700	20850	20450	26750	14450	20600	20576.15	7.75	0	-38721	21000	20800	20700	20500	20400	20750	20450	1047	6150	1000	16060	50	1	104717922	21572	121.89	0.52	12	0.15	169.00	39406.00	30150	20230405	-31.67	19600	20230726	5.10	23900	-13.81	20240108	20450	0.73	20240326	30150	-31.67	20230405	19600	5.10	20230726	0.36	N	007070	1000	1047 억		8118530	N	N	291	N	00	N
31	20240326	110215	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20500	-100	5	-0.49	2418096150	117553	71.80	20700	20850	20450	26750	14450	20600	20570.26	7.75	0	-43961	21000	20800	20700	20500	20400	20750	20450	1047	6150	1000	16060	50	1	104717922	21467	121.30	0.52	12	0.11	169.00	39406.00	30150	20230405	-32.01	19600	20230726	4.59	23900	-14.23	20240108	20450	0.24	20240326	30150	-32.01	20230405	19600	4.59	20230726	0.36	N	007070	1000	1047 억		8118530	N	N	291	N	00	N
32	20240326	100218	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20550	-50	5	-0.24	1632826550	79306	48.44	20700	20850	20450	26750	14450	20600	20588.94	7.75	0	-39502	21000	20800	20700	20500	20400	20750	20450	1047	6150	1000	16060	50	1	104717922	21520	121.60	0.52	12	0.08	169.00	39406.00	30150	20230405	-31.84	19600	20230726	4.85	23900	-14.02	20240108	20450	0.49	20240326	30150	-31.84	20230405	19600	4.85	20230726	0.36	N	007070	1000	1047 억		8118530	N	N	291	N	00	N
33	20240326	090218	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20800	200	2	0.97	70934250	3423	2.09	20700	20850	20650	26750	14450	20600	20722.83	7.75	0	1822	21000	20800	20700	20500	20400	20750	20450	1047	6150	1000	16060	50	1	104717922	21781	123.08	0.53	12	0.00	169.00	39406.00	30150	20230405	-31.01	19600	20230726	6.12	23900	-12.97	20240108	20600	0.97	20240325	30150	-31.01	20230405	19600	6.12	20230726	0.36	N	007070	1000	1047 억		8118530	N	N	291	N	00	N
34	20240325	160222	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20600	-150	5	-0.72	3378020250	163191	80.91	20750	20900	20600	26950	14550	20750	20699.94	7.80	0	-17934	21216	20982	20866	20632	20516	20925	20575	1047	6200	1000	16180	50	1	104717922	21572	121.89	0.52	12	0.16	169.00	39406.00	30150	20230405	-31.67	19600	20230726	5.10	23900	-13.81	20240108	20600	0.00	20240325	30150	-31.67	20230405	19600	5.10	20230726	0.36	N	007070	1000	1047 억		8164193	N	N	291	N	00	N
35	20240325	150225	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20700	-50	5	-0.24	2542590550	122665	60.82	20750	20900	20650	26950	14550	20750	20727.92	7.80	0	-27514	21216	20982	20866	20632	20516	20925	20575	1047	6200	1000	16180	50	1	104717922	21677	122.49	0.53	12	0.12	169.00	39406.00	30150	20230405	-31.34	19600	20230726	5.61	23900	-13.39	20240108	20650	0.24	20240325	30150	-31.34	20230405	19600	5.61	20230726	0.36	N	007070	1000	1047 억		8164193	N	N	103	N	00	N
36	20240325	140224	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20700	-50	5	-0.24	1954633050	94236	46.72	20750	20900	20650	26950	14550	20750	20741.89	7.80	0	-23057	21216	20982	20866	20632	20516	20925	20575	1047	6200	1000	16180	50	1	104717922	21677	122.49	0.53	12	0.09	169.00	39406.00	30150	20230405	-31.34	19600	20230726	5.61	23900	-13.39	20240108	20650	0.24	20240325	30150	-31.34	20230405	19600	5.61	20230726	0.36	N	007070	1000	1047 억		8164193	N	N	103	N	00	N
37	20240325	130224	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20750	0	3	0.00	1369482550	65987	32.72	20750	20900	20650	26950	14550	20750	20753.82	7.80	0	-11983	21216	20982	20866	20632	20516	20925	20575	1047	6200	1000	16180	50	1	104717922	21729	122.78	0.53	12	0.06	169.00	39406.00	30150	20230405	-31.18	19600	20230726	5.87	23900	-13.18	20240108	20650	0.48	20240325	30150	-31.18	20230405	19600	5.87	20230726	0.36	N	007070	1000	1047 억		8164193	N	N	103	N	00	N
38	20240325	120229	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20750	0	3	0.00	1127934800	54337	26.94	20750	20900	20650	26950	14550	20750	20758.14	7.80	0	-9857	21216	20982	20866	20632	20516	20925	20575	1047	6200	1000	16180	50	1	104717922	21729	122.78	0.53	12	0.05	169.00	39406.00	30150	20230405	-31.18	19600	20230726	5.87	23900	-13.18	20240108	20650	0.48	20240325	30150	-31.18	20230405	19600	5.87	20230726	0.36	N	007070	1000	1047 억		8164193	N	N	103	N	00	N
39	20240325	110225	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20800	50	2	0.24	732593650	35297	17.50	20750	20900	20650	26950	14550	20750	20755.13	7.80	0	-6194	21216	20982	20866	20632	20516	20925	20575	1047	6200	1000	16180	50	1	104717922	21781	123.08	0.53	12	0.03	169.00	39406.00	30150	20230405	-31.01	19600	20230726	6.12	23900	-12.97	20240108	20650	0.73	20240325	30150	-31.01	20230405	19600	6.12	20230726	0.36	N	007070	1000	1047 억		8164193	N	N	103	N	00	N
40	20240325	100224	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20750	0	3	0.00	497449350	23996	11.90	20750	20900	20650	26950	14550	20750	20730.51	7.80	0	-3555	21216	20982	20866	20632	20516	20925	20575	1047	6200	1000	16180	50	1	104717922	21729	122.78	0.53	12	0.02	169.00	39406.00	30150	20230405	-31.18	19600	20230726	5.87	23900	-13.18	20240108	20650	0.48	20240325	30150	-31.18	20230405	19600	5.87	20230726	0.36	N	007070	1000	1047 억		8164193	N	N	103	N	00	N
41	20240325	090227	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20750	0	3	0.00	28982750	1396	0.69	20750	20900	20750	26950	14550	20750	20761.28	7.80	0	9	21216	20982	20866	20632	20516	20925	20575	1047	6200	1000	16180	50	1	104717922	21729	122.78	0.53	12	0.00	169.00	39406.00	30150	20230405	-31.18	19600	20230726	5.87	23900	-13.18	20240108	20700	0.24	20240320	30150	-31.18	20230405	19600	5.87	20230726	0.36	N	007070	1000	1047 억		8164193	N	N	103	N	00	N
42	20240322	160223	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20750	-250	5	-1.19	4194717500	200715	137.28	20900	21100	20750	27300	14700	21000	20898.88	7.85	0	-56426	21400	21200	21000	20800	20600	21300	20900	1047	6300	1000	16380	50	1	104717922	21729	122.78	0.53	12	0.19	169.00	39406.00	30150	20230405	-31.18	19600	20230726	5.87	23900	-13.18	20240108	20700	0.24	20240320	30150	-31.18	20230405	19600	5.87	20230726	0.35	N	007070	1000	1047 억		8216031	N	N	103	N	00	N
43	20240322	150226	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20800	-200	5	-0.95	3426206800	163741	111.99	20900	21100	20750	27300	14700	21000	20924.55	7.85	0	-54032	21400	21200	21000	20800	20600	21300	20900	1047	6300	1000	16380	50	1	104717922	21781	123.08	0.53	12	0.16	169.00	39406.00	30150	20230405	-31.01	19600	20230726	6.12	23900	-12.97	20240108	20700	0.48	20240320	30150	-31.01	20230405	19600	6.12	20230726	0.35	N	007070	1000	1047 억		8216031	N	N	316	N	00	N
44	20240322	140224	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20850	-150	5	-0.71	2560400300	122177	83.56	20900	21100	20850	27300	14700	21000	20956.48	7.85	0	-39739	21400	21200	21000	20800	20600	21300	20900	1047	6300	1000	16380	50	1	104717922	21834	123.37	0.53	12	0.12	169.00	39406.00	30150	20230405	-30.85	19600	20230726	6.38	23900	-12.76	20240108	20700	0.72	20240320	30150	-30.85	20230405	19600	6.38	20230726	0.35	N	007070	1000	1047 억		8216031	N	N	316	N	00	N
45	20240322	130224	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20950	-50	5	-0.24	2020459500	96319	65.88	20900	21100	20900	27300	14700	21000	20976.75	7.85	0	-30933	21400	21200	21000	20800	20600	21300	20900	1047	6300	1000	16380	50	1	104717922	21938	123.96	0.53	12	0.09	169.00	39406.00	30150	20230405	-30.51	19600	20230726	6.89	23900	-12.34	20240108	20700	1.21	20240320	30150	-30.51	20230405	19600	6.89	20230726	0.35	N	007070	1000	1047 억		8216031	N	N	316	N	00	N
46	20240322	120223	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20950	-50	5	-0.24	1563324250	74491	50.95	20900	21100	20900	27300	14700	21000	20986.75	7.85	0	-22575	21400	21200	21000	20800	20600	21300	20900	1047	6300	1000	16380	50	1	104717922	21938	123.96	0.53	12	0.07	169.00	39406.00	30150	20230405	-30.51	19600	20230726	6.89	23900	-12.34	20240108	20700	1.21	20240320	30150	-30.51	20230405	19600	6.89	20230726	0.35	N	007070	1000	1047 억		8216031	N	N	316	N	00	N
47	20240322	110225	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20950	-50	5	-0.24	1072032200	51053	34.92	20900	21100	20900	27300	14700	21000	20998.42	7.85	0	-15605	21400	21200	21000	20800	20600	21300	20900	1047	6300	1000	16380	50	1	104717922	21938	123.96	0.53	12	0.05	169.00	39406.00	30150	20230405	-30.51	19600	20230726	6.89	23900	-12.34	20240108	20700	1.21	20240320	30150	-30.51	20230405	19600	6.89	20230726	0.35	N	007070	1000	1047 억		8216031	N	N	316	N	00	N
48	20240322	100225	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21000	0	3	0.00	500821200	23868	16.32	20900	21100	20900	27300	14700	21000	20982.96	7.85	0	-4388	21400	21200	21000	20800	20600	21300	20900	1047	6300	1000	16380	50	1	104717922	21991	124.26	0.53	12	0.02	169.00	39406.00	30150	20230405	-30.35	19600	20230726	7.14	23900	-12.13	20240108	20700	1.45	20240320	30150	-30.35	20230405	19600	7.14	20230726	0.35	N	007070	1000	1047 억		8216031	N	N	316	N	00	N
49	20240322	090224	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20950	-50	5	-0.24	44229450	2115	1.45	20900	21000	20900	27300	14700	21000	20912.27	7.85	0	-1315	21400	21200	21000	20800	20600	21300	20900	1047	6300	1000	16380	50	1	104717922	21938	123.96	0.53	12	0.00	169.00	39406.00	30150	20230405	-30.51	19600	20230726	6.89	23900	-12.34	20240108	20700	1.21	20240320	30150	-30.51	20230405	19600	6.89	20230726	0.35	N	007070	1000	1047 억		8216031	N	N	316	N	00	N
50	20240321	160223	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21000	200	2	0.96	3060629400	146008	108.07	20950	21200	20800	27000	14600	20800	20961.32	7.86	0	-6269	21200	21000	20850	20650	20500	20925	20575	1047	6200	1000	16220	50	1	104717922	21991	124.26	0.53	12	0.14	169.00	39406.00	30150	20230405	-30.35	19600	20230726	7.14	23900	-12.13	20240108	20700	1.45	20240320	30150	-30.35	20230405	19600	7.14	20230726	0.35	N	007070	1000	1047 억		8229001	N	N	316	N	00	N
51	20240321	150223	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20850	50	2	0.24	2725887050	130026	96.24	20950	21200	20800	27000	14600	20800	20964.17	7.86	0	-4669	21200	21000	20850	20650	20500	20925	20575	1047	6200	1000	16220	50	1	104717922	21834	123.37	0.53	12	0.12	169.00	39406.00	30150	20230405	-30.85	19600	20230726	6.38	23900	-12.76	20240108	20700	0.72	20240320	30150	-30.85	20230405	19600	6.38	20230726	0.35	N	007070	1000	1047 억		8229001	N	N	1	N	00	N
52	20240321	140223	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21000	200	2	0.96	1945877650	92662	68.59	20950	21200	20850	27000	14600	20800	20999.74	7.86	0	2860	21200	21000	20850	20650	20500	20925	20575	1047	6200	1000	16220	50	1	104717922	21991	124.26	0.53	12	0.09	169.00	39406.00	30150	20230405	-30.35	19600	20230726	7.14	23900	-12.13	20240108	20700	1.45	20240320	30150	-30.35	20230405	19600	7.14	20230726	0.35	N	007070	1000	1047 억		8229001	N	N	1	N	00	N
53	20240321	130221	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21000	200	2	0.96	1563463050	74479	55.13	20950	21200	20850	27000	14600	20800	20992.00	7.86	0	630	21200	21000	20850	20650	20500	20925	20575	1047	6200	1000	16220	50	1	104717922	21991	124.26	0.53	12	0.07	169.00	39406.00	30150	20230405	-30.35	19600	20230726	7.14	23900	-12.13	20240108	20700	1.45	20240320	30150	-30.35	20230405	19600	7.14	20230726	0.35	N	007070	1000	1047 억		8229001	N	N	1	N	00	N
54	20240321	120222	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20950	150	2	0.72	1234473350	58797	43.52	20950	21200	20850	27000	14600	20800	20995.52	7.86	0	271	21200	21000	20850	20650	20500	20925	20575	1047	6200	1000	16220	50	1	104717922	21938	123.96	0.53	12	0.06	169.00	39406.00	30150	20230405	-30.51	19600	20230726	6.89	23900	-12.34	20240108	20700	1.21	20240320	30150	-30.51	20230405	19600	6.89	20230726	0.35	N	007070	1000	1047 억		8229001	N	N	1	N	00	N
55	20240321	110223	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20850	50	2	0.24	907085600	43151	31.94	20950	21200	20850	27000	14600	20800	21021.20	7.86	0	-826	21200	21000	20850	20650	20500	20925	20575	1047	6200	1000	16220	50	1	104717922	21834	123.37	0.53	12	0.04	169.00	39406.00	30150	20230405	-30.85	19600	20230726	6.38	23900	-12.76	20240108	20700	0.72	20240320	30150	-30.85	20230405	19600	6.38	20230726	0.35	N	007070	1000	1047 억		8229001	N	N	1	N	00	N
56	20240321	100224	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21000	200	2	0.96	592717350	28134	20.82	20950	21200	20900	27000	14600	20800	21067.65	7.86	0	295	21200	21000	20850	20650	20500	20925	20575	1047	6200	1000	16220	50	1	104717922	21991	124.26	0.53	12	0.03	169.00	39406.00	30150	20230405	-30.35	19600	20230726	7.14	23900	-12.13	20240108	20700	1.45	20240320	30150	-30.35	20230405	19600	7.14	20230726	0.35	N	007070	1000	1047 억		8229001	N	N	1	N	00	N
57	20240321	090224	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21000	200	2	0.96	30762400	1467	1.09	20950	21000	20900	27000	14600	20800	20969.60	7.86	0	385	21200	21000	20850	20650	20500	20925	20575	1047	6200	1000	16220	50	1	104717922	21991	124.26	0.53	12	0.00	169.00	39406.00	30150	20230405	-30.35	19600	20230726	7.14	23900	-12.13	20240108	20700	1.45	20240320	30150	-30.35	20230405	19600	7.14	20230726	0.35	N	007070	1000	1047 억		8229001	N	N	1	N	00	N
58	20240320	160222	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20800	0	3	0.00	2804969800	134580	69.64	20900	21050	20700	27000	14600	20800	20842.41	7.85	0	941	21366	21082	20916	20632	20466	21000	20550	1047	6200	1000	16220	50	1	104717922	21781	123.08	0.53	12	0.13	169.00	39406.00	30150	20230405	-31.01	19600	20230726	6.12	23900	-12.97	20240108	20700	0.48	20240320	30150	-31.01	20230405	19600	6.12	20230726	0.32	N	007070	1000	1047 억		8221354	N	N	1	N	00	N
59	20240320	150222	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20800	0	3	0.00	2561063450	122859	63.58	20900	21050	20700	27000	14600	20800	20845.55	7.85	0	773	21366	21082	20916	20632	20466	21000	20550	1047	6200	1000	16220	50	1	104717922	21781	123.08	0.53	12	0.12	169.00	39406.00	30150	20230405	-31.01	19600	20230726	6.12	23900	-12.97	20240108	20700	0.48	20240320	30150	-31.01	20230405	19600	6.12	20230726	0.32	N	007070	1000	1047 억		8221354	N	N	2006	N	00	N
60	20240320	140223	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20800	0	3	0.00	1924486950	92319	47.77	20900	21050	20700	27000	14600	20800	20846.05	7.85	0	2409	21366	21082	20916	20632	20466	21000	20550	1047	6200	1000	16220	50	1	104717922	21781	123.08	0.53	12	0.09	169.00	39406.00	30150	20230405	-31.01	19600	20230726	6.12	23900	-12.97	20240108	20700	0.48	20240320	30150	-31.01	20230405	19600	6.12	20230726	0.32	N	007070	1000	1047 억		8221354	N	N	2006	N	00	N
61	20240320	130223	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20850	50	2	0.24	1541026250	73892	38.24	20900	21050	20700	27000	14600	20800	20855.12	7.85	0	6739	21366	21082	20916	20632	20466	21000	20550	1047	6200	1000	16220	50	1	104717922	21834	123.37	0.53	12	0.07	169.00	39406.00	30150	20230405	-30.85	19600	20230726	6.38	23900	-12.76	20240108	20700	0.72	20240320	30150	-30.85	20230405	19600	6.38	20230726	0.32	N	007070	1000	1047 억		8221354	N	N	2006	N	00	N
62	20240320	120223	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20850	50	2	0.24	1275432200	61168	31.65	20900	21050	20700	27000	14600	20800	20851.30	7.85	0	5878	21366	21082	20916	20632	20466	21000	20550	1047	6200	1000	16220	50	1	104717922	21834	123.37	0.53	12	0.06	169.00	39406.00	30150	20230405	-30.85	19600	20230726	6.38	23900	-12.76	20240108	20700	0.72	20240320	30150	-30.85	20230405	19600	6.38	20230726	0.32	N	007070	1000	1047 억		8221354	N	N	2006	N	00	N
63	20240320	110222	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20800	0	3	0.00	1125958400	53999	27.94	20900	21050	20700	27000	14600	20800	20851.47	7.85	0	7361	21366	21082	20916	20632	20466	21000	20550	1047	6200	1000	16220	50	1	104717922	21781	123.08	0.53	12	0.05	169.00	39406.00	30150	20230405	-31.01	19600	20230726	6.12	23900	-12.97	20240108	20700	0.48	20240320	30150	-31.01	20230405	19600	6.12	20230726	0.32	N	007070	1000	1047 억		8221354	N	N	2006	N	00	N
64	20240320	100222	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21000	200	2	0.96	760169050	36503	18.89	20900	21000	20700	27000	14600	20800	20824.84	7.85	0	10060	21366	21082	20916	20632	20466	21000	20550	1047	6200	1000	16220	50	1	104717922	21991	124.26	0.53	12	0.03	169.00	39406.00	30150	20230405	-30.35	19600	20230726	7.14	23900	-12.13	20240108	20700	1.45	20240320	30150	-30.35	20230405	19600	7.14	20230726	0.32	N	007070	1000	1047 억		8221354	N	N	2006	N	00	N
65	20240320	090220	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20750	-50	5	-0.24	72286850	3471	1.80	20900	20900	20700	27000	14600	20800	20825.94	7.85	0	-1090	21366	21082	20916	20632	20466	21000	20550	1047	6200	1000	16220	50	1	104717922	21729	122.78	0.53	12	0.00	169.00	39406.00	30150	20230405	-31.18	19600	20230726	5.87	23900	-13.18	20240108	20700	0.24	20240320	30150	-31.18	20230405	19600	5.87	20230726	0.32	N	007070	1000	1047 억		8221354	N	N	2006	N	00	N
66	20240319	160221	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20800	-300	5	-1.42	4034924100	192985	68.82	21100	21200	20750	27400	14800	21100	20907.78	7.86	0	-32567	22066	21582	21316	20832	20566	21450	20700	1047	6300	1000	16450	50	1	104717922	21781	123.08	0.53	12	0.18	169.00	39406.00	30150	20230405	-31.01	19600	20230726	6.12	23900	-12.97	20240108	20750	0.24	20240319	30150	-31.01	20230405	19600	6.12	20230726	0.32	N	007070	1000	1047 억		8230760	N	N	2005	N	00	N
67	20240319	150222	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20800	-300	5	-1.42	3674446600	175646	62.64	21100	21200	20750	27400	14800	21100	20919.18	7.86	0	-27894	22066	21582	21316	20832	20566	21450	20700	1047	6300	1000	16450	50	1	104717922	21781	123.08	0.53	12	0.17	169.00	39406.00	30150	20230405	-31.01	19600	20230726	6.12	23900	-12.97	20240108	20750	0.24	20240319	30150	-31.01	20230405	19600	6.12	20230726	0.32	N	007070	1000	1047 억		8230760	N	N	6884	N	00	N
68	20240319	140222	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20800	-300	5	-1.42	3030219150	144632	51.58	21100	21200	20750	27400	14800	21100	20950.80	7.86	0	-20724	22066	21582	21316	20832	20566	21450	20700	1047	6300	1000	16450	50	1	104717922	21781	123.08	0.53	12	0.14	169.00	39406.00	30150	20230405	-31.01	19600	20230726	6.12	23900	-12.97	20240108	20750	0.24	20240319	30150	-31.01	20230405	19600	6.12	20230726	0.32	N	007070	1000	1047 억		8230760	N	N	6884	N	00	N
69	20240319	130212	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20800	-300	5	-1.42	2510673350	119664	42.67	21100	21200	20800	27400	14800	21100	20980.60	7.86	0	-17432	22066	21582	21316	20832	20566	21450	20700	1047	6300	1000	16450	50	1	104717922	21781	123.08	0.53	12	0.11	169.00	39406.00	30150	20230405	-31.01	19600	20230726	6.12	23900	-12.97	20240108	20800	0.00	20240319	30150	-31.01	20230405	19600	6.12	20230726	0.32	N	007070	1000	1047 억		8230760	N	N	6884	N	00	N
70	20240319	120222	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20950	-150	5	-0.71	1811817650	86193	30.74	21100	21200	20900	27400	14800	21100	21020.08	7.86	0	-7532	22066	21582	21316	20832	20566	21450	20700	1047	6300	1000	16450	50	1	104717922	21938	123.96	0.53	12	0.08	169.00	39406.00	30150	20230405	-30.51	19600	20230726	6.89	23900	-12.34	20240108	20900	0.24	20240319	30150	-30.51	20230405	19600	6.89	20230726	0.32	N	007070	1000	1047 억		8230760	N	N	6884	N	00	N
71	20240319	110222	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21000	-100	5	-0.47	1282502450	60929	21.73	21100	21200	20900	27400	14800	21100	21048.77	7.86	0	-5551	22066	21582	21316	20832	20566	21450	20700	1047	6300	1000	16450	50	1	104717922	21991	124.26	0.53	12	0.06	169.00	39406.00	30150	20230405	-30.35	19600	20230726	7.14	23900	-12.13	20240108	20900	0.48	20240319	30150	-30.35	20230405	19600	7.14	20230726	0.32	N	007070	1000	1047 억		8230760	N	N	6884	N	00	N
72	20240319	100222	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21100	0	3	0.00	835530650	39675	14.15	21100	21200	20900	27400	14800	21100	21058.93	7.86	0	-1775	22066	21582	21316	20832	20566	21450	20700	1047	6300	1000	16450	50	1	104717922	22095	124.85	0.54	12	0.04	169.00	39406.00	30150	20230405	-30.02	19600	20230726	7.65	23900	-11.72	20240108	20900	0.96	20240319	30150	-30.02	20230405	19600	7.65	20230726	0.32	N	007070	1000	1047 억		8230760	N	N	6884	N	00	N
73	20240319	090222	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21050	-50	5	-0.24	191028350	9067	3.23	21100	21150	21000	27400	14800	21100	21066.98	7.86	0	-2496	22066	21582	21316	20832	20566	21450	20700	1047	6300	1000	16450	50	1	104717922	22043	124.56	0.53	12	0.01	169.00	39406.00	30150	20230405	-30.18	19600	20230726	7.40	23900	-11.92	20240108	21000	0.24	20240319	30150	-30.18	20230405	19600	7.40	20230726	0.32	N	007070	1000	1047 억		8230760	N	N	6884	N	00	N
74	20240318	160220	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21100	-600	5	-2.76	5959460850	279592	142.11	21800	21800	21050	28200	15200	21700	21314.90	7.99	0	-136895	21933	21816	21633	21516	21333	21850	21550	1047	6500	1000	16920	50	1	104717922	22095	54.66	0.53	12	0.27	386.00	39604.00	30150	20230405	-30.02	19600	20230726	7.65	23900	-11.72	20240108	21050	0.24	20240318	30150	-30.02	20230405	19600	7.65	20230726	0.31	N	007070	1000	1047 억		8364571	N	N	6884	N	00	N
75	20240318	150220	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21150	-550	5	-2.53	5056596200	236797	120.36	21800	21800	21100	28200	15200	21700	21354.14	7.99	0	-125878	21933	21816	21633	21516	21333	21850	21550	1047	6500	1000	16920	50	1	104717922	22148	54.79	0.53	12	0.23	386.00	39604.00	30150	20230405	-29.85	19600	20230726	7.91	23900	-11.51	20240108	21100	0.24	20240318	30150	-29.85	20230405	19600	7.91	20230726	0.31	N	007070	1000	1047 억		8364571	N	N	2367	N	00	N
76	20240318	140220	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21350	-350	5	-1.61	2678213500	124710	63.39	21800	21800	21350	28200	15200	21700	21475.53	7.99	0	-69625	21933	21816	21633	21516	21333	21850	21550	1047	6500	1000	16920	50	1	104717922	22357	55.31	0.54	12	0.12	386.00	39604.00	30150	20230405	-29.19	19600	20230726	8.93	23900	-10.67	20240108	21350	0.00	20240318	30150	-29.19	20230405	19600	8.93	20230726	0.31	N	007070	1000	1047 억		8364571	N	N	2367	N	00	N
77	20240318	130221	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21400	-300	5	-1.38	2366746200	110137	55.98	21800	21800	21350	28200	15200	21700	21489.11	7.99	0	-65891	21933	21816	21633	21516	21333	21850	21550	1047	6500	1000	16920	50	1	104717922	22410	55.44	0.54	12	0.11	386.00	39604.00	30150	20230405	-29.02	19600	20230726	9.18	23900	-10.46	20240108	21350	0.23	20240318	30150	-29.02	20230405	19600	9.18	20230726	0.31	N	007070	1000	1047 억		8364571	N	N	2367	N	00	N
78	20240318	120218	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21450	-250	5	-1.15	1640992650	76244	38.75	21800	21800	21400	28200	15200	21700	21522.91	7.99	0	-45292	21933	21816	21633	21516	21333	21850	21550	1047	6500	1000	16920	50	1	104717922	22462	55.57	0.54	12	0.07	386.00	39604.00	30150	20230405	-28.86	19600	20230726	9.44	23900	-10.25	20240108	21350	0.47	20240122	30150	-28.86	20230405	19600	9.44	20230726	0.31	N	007070	1000	1047 억		8364571	N	N	2367	N	00	N
79	20240318	110222	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21500	-200	5	-0.92	776638050	35984	18.29	21800	21800	21500	28200	15200	21700	21582.87	7.99	0	-17558	21933	21816	21633	21516	21333	21850	21550	1047	6500	1000	16920	50	1	104717922	22514	55.70	0.54	12	0.03	386.00	39604.00	30150	20230405	-28.69	19600	20230726	9.69	23900	-10.04	20240108	21350	0.70	20240122	30150	-28.69	20230405	19600	9.69	20230726	0.31	N	007070	1000	1047 억		8364571	N	N	2367	N	00	N
80	20240318	100221	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21600	-100	5	-0.46	404509250	18710	9.51	21800	21800	21500	28200	15200	21700	21619.95	7.99	0	-7386	21933	21816	21633	21516	21333	21850	21550	1047	6500	1000	16920	50	1	104717922	22619	55.96	0.55	12	0.02	386.00	39604.00	30150	20230405	-28.36	19600	20230726	10.20	23900	-9.62	20240108	21350	1.17	20240122	30150	-28.36	20230405	19600	10.20	20230726	0.31	N	007070	1000	1047 억		8364571	N	N	2367	N	00	N
81	20240318	090220	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21600	-100	5	-0.46	38041450	1749	0.89	21800	21800	21600	28200	15200	21700	21750.40	7.99	0	240	21933	21816	21633	21516	21333	21850	21550	1047	6500	1000	16920	50	1	104717922	22619	55.96	0.55	12	0.00	386.00	39604.00	30150	20230405	-28.36	19600	20230726	10.20	23900	-9.62	20240108	21350	1.17	20240122	30150	-28.36	20230405	19600	10.20	20230726	0.31	N	007070	1000	1047 억		8364571	N	N	2367	N	00	N
82	20240315	160220	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21700	0	3	0.00	4241021350	196351	51.34	21700	21750	21450	28200	15200	21700	21599.18	7.98	0	-25709	21866	21782	21666	21582	21466	21800	21600	1047	6500	1000	16920	50	1	104717922	22724	56.22	0.55	12	0.19	386.00	39604.00	30150	20230405	-28.03	19600	20230726	10.71	23900	-9.21	20240108	21350	1.64	20240122	30150	-28.03	20230405	19600	10.71	20230726	0.32	N	007070	1000	1047 억		8358610	N	N	2367	N	00	N
83	20240315	150207	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21700	0	3	0.00	3390129450	157136	41.09	21700	21750	21450	28200	15200	21700	21574.49	7.98	0	-29765	21866	21782	21666	21582	21466	21800	21600	1047	6500	1000	16920	50	1	104717922	22724	56.22	0.55	12	0.15	386.00	39604.00	30150	20230405	-28.03	19600	20230726	10.71	23900	-9.21	20240108	21350	1.64	20240122	30150	-28.03	20230405	19600	10.71	20230726	0.32	N	007070	1000	1047 억		8358610	N	N	796	N	00	N
84	20240315	140210	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21650	-50	5	-0.23	2775226600	128762	33.67	21700	21700	21450	28200	15200	21700	21553.15	7.98	0	-33965	21866	21782	21666	21582	21466	21800	21600	1047	6500	1000	16920	50	1	104717922	22671	56.09	0.55	12	0.12	386.00	39604.00	30150	20230405	-28.19	19600	20230726	10.46	23900	-9.41	20240108	21350	1.41	20240122	30150	-28.19	20230405	19600	10.46	20230726	0.32	N	007070	1000	1047 억		8358610	N	N	796	N	00	N
85	20240315	130219	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21550	-150	5	-0.69	2321326200	107793	28.19	21700	21700	21450	28200	15200	21700	21535.03	7.98	0	-36794	21866	21782	21666	21582	21466	21800	21600	1047	6500	1000	16920	50	1	104717922	22567	55.83	0.54	12	0.10	386.00	39604.00	30150	20230405	-28.52	19600	20230726	9.95	23900	-9.83	20240108	21350	0.94	20240122	30150	-28.52	20230405	19600	9.95	20230726	0.32	N	007070	1000	1047 억		8358610	N	N	796	N	00	N
86	20240315	120220	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21600	-100	5	-0.46	2008275700	93283	24.39	21700	21700	21450	28200	15200	21700	21528.85	7.98	0	-35981	21866	21782	21666	21582	21466	21800	21600	1047	6500	1000	16920	50	1	104717922	22619	55.96	0.55	12	0.09	386.00	39604.00	30150	20230405	-28.36	19600	20230726	10.20	23900	-9.62	20240108	21350	1.17	20240122	30150	-28.36	20230405	19600	10.20	20230726	0.32	N	007070	1000	1047 억		8358610	N	N	796	N	00	N
87	20240315	110219	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21550	-150	5	-0.69	1649481350	76655	20.04	21700	21700	21450	28200	15200	21700	21518.24	7.98	0	-35457	21866	21782	21666	21582	21466	21800	21600	1047	6500	1000	16920	50	1	104717922	22567	55.83	0.54	12	0.07	386.00	39604.00	30150	20230405	-28.52	19600	20230726	9.95	23900	-9.83	20240108	21350	0.94	20240122	30150	-28.52	20230405	19600	9.95	20230726	0.32	N	007070	1000	1047 억		8358610	N	N	796	N	00	N
88	20240315	100220	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21500	-200	5	-0.92	1252811200	58210	15.22	21700	21700	21450	28200	15200	21700	21522.26	7.98	0	-31470	21866	21782	21666	21582	21466	21800	21600	1047	6500	1000	16920	50	1	104717922	22514	55.70	0.54	12	0.06	386.00	39604.00	30150	20230405	-28.69	19600	20230726	9.69	23900	-10.04	20240108	21350	0.70	20240122	30150	-28.69	20230405	19600	9.69	20230726	0.32	N	007070	1000	1047 억		8358610	N	N	796	N	00	N
89	20240315	090219	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21650	-50	5	-0.23	34148200	1577	0.41	21700	21700	21600	28200	15200	21700	21653.84	7.98	0	-394	21866	21782	21666	21582	21466	21800	21600	1047	6500	1000	16920	50	1	104717922	22671	56.09	0.55	12	0.00	386.00	39604.00	30150	20230405	-28.19	19600	20230726	10.46	23900	-9.41	20240108	21350	1.41	20240122	30150	-28.19	20230405	19600	10.46	20230726	0.32	N	007070	1000	1047 억		8358610	N	N	796	N	00	N
90	20240314	160217	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21700	0	3	0.00	8248503150	381331	311.05	21700	21750	21550	28200	15200	21700	21630.82	7.78	0	154350	21933	21816	21633	21516	21333	21725	21425	1047	6500	1000	16920	50	1	104717922	22724	56.22	0.55	12	0.36	386.00	39604.00	30150	20230405	-28.03	19600	20230726	10.71	23900	-9.21	20240108	21350	1.64	20240122	30150	-28.03	20230405	19600	10.71	20230726	0.31	N	007070	1000	1047 억		8146419	N	N	796	N	00	N
91	20240314	150219	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21700	0	3	0.00	6988624450	323265	263.69	21700	21750	21550	28200	15200	21700	21618.87	7.78	0	131579	21933	21816	21633	21516	21333	21725	21425	1047	6500	1000	16920	50	1	104717922	22724	56.22	0.55	12	0.31	386.00	39604.00	30150	20230405	-28.03	19600	20230726	10.71	23900	-9.21	20240108	21350	1.64	20240122	30150	-28.03	20230405	19600	10.71	20230726	0.31	N	007070	1000	1047 억		8146419	N	N	1662	N	00	N
92	20240314	140217	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21650	-50	5	-0.23	6253537700	289342	236.02	21700	21750	21550	28200	15200	21700	21612.96	7.78	0	129980	21933	21816	21633	21516	21333	21725	21425	1047	6500	1000	16920	50	1	104717922	22671	56.09	0.55	12	0.28	386.00	39604.00	30150	20230405	-28.19	19600	20230726	10.46	23900	-9.41	20240108	21350	1.41	20240122	30150	-28.19	20230405	19600	10.46	20230726	0.31	N	007070	1000	1047 억		8146419	N	N	1662	N	00	N
93	20240314	130217	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21700	0	3	0.00	5802811600	268538	219.05	21700	21750	21550	28200	15200	21700	21608.90	7.78	0	125240	21933	21816	21633	21516	21333	21725	21425	1047	6500	1000	16920	50	1	104717922	22724	56.22	0.55	12	0.26	386.00	39604.00	30150	20230405	-28.03	19600	20230726	10.71	23900	-9.21	20240108	21350	1.64	20240122	30150	-28.03	20230405	19600	10.71	20230726	0.31	N	007070	1000	1047 억		8146419	N	N	1662	N	00	N
94	20240314	120218	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21600	-100	5	-0.46	5189312600	240155	195.89	21700	21750	21550	28200	15200	21700	21608.18	7.78	0	121908	21933	21816	21633	21516	21333	21725	21425	1047	6500	1000	16920	50	1	104717922	22619	55.96	0.55	12	0.23	386.00	39604.00	30150	20230405	-28.36	19600	20230726	10.20	23900	-9.62	20240108	21350	1.17	20240122	30150	-28.36	20230405	19600	10.20	20230726	0.31	N	007070	1000	1047 억		8146419	N	N	1662	N	00	N
95	20240314	110218	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21600	-100	5	-0.46	4086173350	189068	154.22	21700	21750	21550	28200	15200	21700	21612.19	7.78	0	103938	21933	21816	21633	21516	21333	21725	21425	1047	6500	1000	16920	50	1	104717922	22619	55.96	0.55	12	0.18	386.00	39604.00	30150	20230405	-28.36	19600	20230726	10.20	23900	-9.62	20240108	21350	1.17	20240122	30150	-28.36	20230405	19600	10.20	20230726	0.31	N	007070	1000	1047 억		8146419	N	N	1662	N	00	N
96	20240314	100219	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21600	-100	5	-0.46	1928569650	89199	72.76	21700	21750	21550	28200	15200	21700	21620.98	7.78	0	46942	21933	21816	21633	21516	21333	21725	21425	1047	6500	1000	16920	50	1	104717922	22619	55.96	0.55	12	0.09	386.00	39604.00	30150	20230405	-28.36	19600	20230726	10.20	23900	-9.62	20240108	21350	1.17	20240122	30150	-28.36	20230405	19600	10.20	20230726	0.31	N	007070	1000	1047 억		8146419	N	N	1662	N	00	N
97	20240314	090217	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21700	0	3	0.00	79152050	3648	2.98	21700	21750	21650	28200	15200	21700	21697.38	7.78	0	2406	21933	21816	21633	21516	21333	21725	21425	1047	6500	1000	16920	50	1	104717922	22724	56.22	0.55	12	0.00	386.00	39604.00	30150	20230405	-28.03	19600	20230726	10.71	23900	-9.21	20240108	21350	1.64	20240122	30150	-28.03	20230405	19600	10.71	20230726	0.31	N	007070	1000	1047 억		8146419	N	N	1662	N	00	N
98	20240313	160218	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21700	100	2	0.46	2624280850	121544	52.29	21750	21750	21450	28050	15150	21600	21590.59	7.77	0	4570	22133	21866	21633	21366	21133	21750	21250	1047	6450	1000	16840	50	1	104717922	22724	56.22	0.55	12	0.12	386.00	39604.00	30150	20230405	-28.03	19600	20230726	10.71	23900	-9.21	20240108	21350	1.64	20240122	30150	-28.03	20230405	19600	10.71	20230726	0.31	N	007070	1000	1047 억		8134611	N	N	1662	N	00	N
99	20240313	150217	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21600	0	3	0.00	2353360350	109047	46.91	21750	21750	21450	28050	15150	21600	21581.16	7.77	0	145	22133	21866	21633	21366	21133	21750	21250	1047	6450	1000	16840	50	1	104717922	22619	55.96	0.55	12	0.10	386.00	39604.00	30150	20230405	-28.36	19600	20230726	10.20	23900	-9.62	20240108	21350	1.17	20240122	30150	-28.36	20230405	19600	10.20	20230726	0.31	N	007070	1000	1047 억		8134611	N	N	416	N	00	N
100	20240313	140218	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21550	-50	5	-0.23	1874262400	86878	37.38	21750	21750	21450	28050	15150	21600	21573.50	7.77	0	-5034	22133	21866	21633	21366	21133	21750	21250	1047	6450	1000	16840	50	1	104717922	22567	55.83	0.54	12	0.08	386.00	39604.00	30150	20230405	-28.52	19600	20230726	9.95	23900	-9.83	20240108	21350	0.94	20240122	30150	-28.52	20230405	19600	9.95	20230726	0.31	N	007070	1000	1047 억		8134611	N	N	416	N	00	N
101	20240313	130219	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21600	0	3	0.00	1530173550	70950	30.52	21750	21750	21450	28050	15150	21600	21566.93	7.77	0	-8626	22133	21866	21633	21366	21133	21750	21250	1047	6450	1000	16840	50	1	104717922	22619	55.96	0.55	12	0.07	386.00	39604.00	30150	20230405	-28.36	19600	20230726	10.20	23900	-9.62	20240108	21350	1.17	20240122	30150	-28.36	20230405	19600	10.20	20230726	0.31	N	007070	1000	1047 억		8134611	N	N	416	N	00	N
102	20240313	120217	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21600	0	3	0.00	1280120200	59385	25.55	21750	21750	21450	28050	15150	21600	21556.29	7.77	0	-14208	22133	21866	21633	21366	21133	21750	21250	1047	6450	1000	16840	50	1	104717922	22619	55.96	0.55	12	0.06	386.00	39604.00	30150	20230405	-28.36	19600	20230726	10.20	23900	-9.62	20240108	21350	1.17	20240122	30150	-28.36	20230405	19600	10.20	20230726	0.31	N	007070	1000	1047 억		8134611	N	N	416	N	00	N
103	20240313	110217	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21550	-50	5	-0.23	905666650	42004	18.07	21750	21750	21450	28050	15150	21600	21561.44	7.77	0	-12407	22133	21866	21633	21366	21133	21750	21250	1047	6450	1000	16840	50	1	104717922	22567	55.83	0.54	12	0.04	386.00	39604.00	30150	20230405	-28.52	19600	20230726	9.95	23900	-9.83	20240108	21350	0.94	20240122	30150	-28.52	20230405	19600	9.95	20230726	0.31	N	007070	1000	1047 억		8134611	N	N	416	N	00	N
104	20240313	100217	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21600	0	3	0.00	664887200	30834	13.27	21750	21750	21450	28050	15150	21600	21563.44	7.77	0	-8962	22133	21866	21633	21366	21133	21750	21250	1047	6450	1000	16840	50	1	104717922	22619	55.96	0.55	12	0.03	386.00	39604.00	30150	20230405	-28.36	19600	20230726	10.20	23900	-9.62	20240108	21350	1.17	20240122	30150	-28.36	20230405	19600	10.20	20230726	0.31	N	007070	1000	1047 억		8134611	N	N	416	N	00	N
105	20240313	090216	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21500	-100	5	-0.46	49972200	2309	0.99	21750	21750	21500	28050	15150	21600	21642.36	7.77	0	-804	22133	21866	21633	21366	21133	21750	21250	1047	6450	1000	16840	50	1	104717922	22514	55.70	0.54	12	0.00	386.00	39604.00	30150	20230405	-28.69	19600	20230726	9.69	23900	-10.04	20240108	21350	0.70	20240122	30150	-28.69	20230405	19600	9.69	20230726	0.31	N	007070	1000	1047 억		8134611	N	N	416	N	00	N
106	20240312	160215	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21600	-100	5	-0.46	4984802700	231676	223.29	21900	21900	21400	28200	15200	21700	21516.19	7.78	0	10447	21966	21832	21666	21532	21366	21750	21450	1047	6500	1000	16920	50	1	104717922	22619	55.96	0.55	12	0.22	386.00	39604.00	30150	20230405	-28.36	19600	20230726	10.20	23900	-9.62	20240108	21350	1.17	20240122	30150	-28.36	20230405	19600	10.20	20230726	0.31	N	007070	1000	1047 억		8149486	N	N	416	N	00	N
107	20240312	150215	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21600	-100	5	-0.46	4794710250	222872	214.81	21900	21900	21400	28200	15200	21700	21513.29	7.78	0	6684	21966	21832	21666	21532	21366	21750	21450	1047	6500	1000	16920	50	1	104717922	22619	55.96	0.55	12	0.21	386.00	39604.00	30150	20230405	-28.36	19600	20230726	10.20	23900	-9.62	20240108	21350	1.17	20240122	30150	-28.36	20230405	19600	10.20	20230726	0.31	N	007070	1000	1047 억		8149486	N	N	31	N	00	N
108	20240312	140213	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21500	-200	5	-0.92	3987699600	185397	178.69	21900	21900	21400	28200	15200	21700	21508.98	7.78	0	1340	21966	21832	21666	21532	21366	21750	21450	1047	6500	1000	16920	50	1	104717922	22514	55.70	0.54	12	0.18	386.00	39604.00	30150	20230405	-28.69	19600	20230726	9.69	23900	-10.04	20240108	21350	0.70	20240122	30150	-28.69	20230405	19600	9.69	20230726	0.31	N	007070	1000	1047 억		8149486	N	N	31	N	00	N
109	20240312	130211	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21500	-200	5	-0.92	2755403400	127956	123.33	21900	21900	21450	28200	15200	21700	21533.99	7.78	0	277	21966	21832	21666	21532	21366	21750	21450	1047	6500	1000	16920	50	1	104717922	22514	55.70	0.54	12	0.12	386.00	39604.00	30150	20230405	-28.69	19600	20230726	9.69	23900	-10.04	20240108	21350	0.70	20240122	30150	-28.69	20230405	19600	9.69	20230726	0.31	N	007070	1000	1047 억		8149486	N	N	31	N	00	N
110	20240312	120215	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21450	-250	5	-1.15	2110248350	97952	94.41	21900	21900	21450	28200	15200	21700	21543.70	7.78	0	-6000	21966	21832	21666	21532	21366	21750	21450	1047	6500	1000	16920	50	1	104717922	22462	55.57	0.54	12	0.09	386.00	39604.00	30150	20230405	-28.86	19600	20230726	9.44	23900	-10.25	20240108	21350	0.47	20240122	30150	-28.86	20230405	19600	9.44	20230726	0.31	N	007070	1000	1047 억		8149486	N	N	31	N	00	N
111	20240312	110214	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21550	-150	5	-0.69	1495273050	69375	66.86	21900	21900	21450	28200	15200	21700	21553.49	7.78	0	-11229	21966	21832	21666	21532	21366	21750	21450	1047	6500	1000	16920	50	1	104717922	22567	55.83	0.54	12	0.07	386.00	39604.00	30150	20230405	-28.52	19600	20230726	9.95	23900	-9.83	20240108	21350	0.94	20240122	30150	-28.52	20230405	19600	9.95	20230726	0.31	N	007070	1000	1047 억		8149486	N	N	31	N	00	N
112	20240312	100214	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21550	-150	5	-0.69	564251300	26100	25.16	21900	21900	21550	28200	15200	21700	21618.82	7.78	0	-2081	21966	21832	21666	21532	21366	21750	21450	1047	6500	1000	16920	50	1	104717922	22567	55.83	0.54	12	0.02	386.00	39604.00	30150	20230405	-28.52	19600	20230726	9.95	23900	-9.83	20240108	21350	0.94	20240122	30150	-28.52	20230405	19600	9.95	20230726	0.31	N	007070	1000	1047 억		8149486	N	N	31	N	00	N
113	20240312	090215	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21750	50	2	0.23	32137600	1470	1.42	21900	21900	21750	28200	15200	21700	21862.31	7.78	0	94	21966	21832	21666	21532	21366	21750	21450	1047	6500	1000	16920	50	1	104717922	22776	56.35	0.55	12	0.00	386.00	39604.00	30150	20230405	-27.86	19600	20230726	10.97	23900	-9.00	20240108	21350	1.87	20240122	30150	-27.86	20230405	19600	10.97	20230726	0.31	N	007070	1000	1047 억		8149486	N	N	31	N	00	N
114	20240311	160214	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21700	-50	5	-0.23	2245850000	103566	47.66	21750	21800	21500	28250	15250	21750	21685.18	7.80	0	15052	22250	22000	21800	21550	21350	21900	21450	1047	6500	1000	16960	50	1	104717922	22724	56.22	0.55	12	0.10	386.00	39604.00	30150	20230405	-28.03	19600	20230726	10.71	23900	-9.21	20240108	21350	1.64	20240122	30150	-28.03	20230405	19600	10.71	20230726	0.30	N	007070	1000	1047 억		8171134	N	N	28	N	00	N
115	20240311	150215	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21750	0	3	0.00	1975915050	91145	41.94	21750	21800	21500	28250	15250	21750	21678.81	7.80	0	14433	22250	22000	21800	21550	21350	21900	21450	1047	6500	1000	16960	50	1	104717922	22776	56.35	0.55	12	0.09	386.00	39604.00	30150	20230405	-27.86	19600	20230726	10.97	23900	-9.00	20240108	21350	1.87	20240122	30150	-27.86	20230405	19600	10.97	20230726	0.30	N	007070	1000	1047 억		8171134	N	N	23858	N	00	N
116	20240311	140213	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21800	50	2	0.23	1658009250	76529	35.22	21750	21800	21500	28250	15250	21750	21665.11	7.80	0	8617	22250	22000	21800	21550	21350	21900	21450	1047	6500	1000	16960	50	1	104717922	22829	56.48	0.55	12	0.07	386.00	39604.00	30150	20230405	-27.69	19600	20230726	11.22	23900	-8.79	20240108	21350	2.11	20240122	30150	-27.69	20230405	19600	11.22	20230726	0.30	N	007070	1000	1047 억		8171134	N	N	23858	N	00	N
117	20240311	130214	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21750	0	3	0.00	1422075150	65680	30.22	21750	21800	21500	28250	15250	21750	21651.57	7.80	0	5807	22250	22000	21800	21550	21350	21900	21450	1047	6500	1000	16960	50	1	104717922	22776	56.35	0.55	12	0.06	386.00	39604.00	30150	20230405	-27.86	19600	20230726	10.97	23900	-9.00	20240108	21350	1.87	20240122	30150	-27.86	20230405	19600	10.97	20230726	0.30	N	007070	1000	1047 억		8171134	N	N	23858	N	00	N
118	20240311	120215	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21700	-50	5	-0.23	1167126350	53963	24.83	21750	21750	21500	28250	15250	21750	21628.27	7.80	0	2174	22250	22000	21800	21550	21350	21900	21450	1047	6500	1000	16960	50	1	104717922	22724	56.22	0.55	12	0.05	386.00	39604.00	30150	20230405	-28.03	19600	20230726	10.71	23900	-9.21	20240108	21350	1.64	20240122	30150	-28.03	20230405	19600	10.71	20230726	0.30	N	007070	1000	1047 억		8171134	N	N	23858	N	00	N
119	20240311	110214	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21650	-100	5	-0.46	959781050	44409	20.44	21750	21750	21500	28250	15250	21750	21612.31	7.80	0	-381	22250	22000	21800	21550	21350	21900	21450	1047	6500	1000	16960	50	1	104717922	22671	56.09	0.55	12	0.04	386.00	39604.00	30150	20230405	-28.19	19600	20230726	10.46	23900	-9.41	20240108	21350	1.41	20240122	30150	-28.19	20230405	19600	10.46	20230726	0.30	N	007070	1000	1047 억		8171134	N	N	23858	N	00	N
120	20240311	100213	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21550	-200	5	-0.92	577422500	26742	12.31	21750	21750	21500	28250	15250	21750	21592.35	7.80	0	-4812	22250	22000	21800	21550	21350	21900	21450	1047	6500	1000	16960	50	1	104717922	22567	55.83	0.54	12	0.03	386.00	39604.00	30150	20230405	-28.52	19600	20230726	9.95	23900	-9.83	20240108	21350	0.94	20240122	30150	-28.52	20230405	19600	9.95	20230726	0.30	N	007070	1000	1047 억		8171134	N	N	23858	N	00	N
121	20240311	090213	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21600	-150	5	-0.69	49902200	2299	1.06	21750	21750	21600	28250	15250	21750	21706.05	7.80	0	-1488	22250	22000	21800	21550	21350	21900	21450	1047	6500	1000	16960	50	1	104717922	22619	55.96	0.55	12	0.00	386.00	39604.00	30150	20230405	-28.36	19600	20230726	10.20	23900	-9.62	20240108	21350	1.17	20240122	30150	-28.36	20230405	19600	10.20	20230726	0.30	N	007070	1000	1047 억		8171134	N	N	23858	N	00	N
122	20240308	160213	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21750	-50	5	-0.23	4713056550	216863	178.61	21950	22050	21600	28300	15300	21800	21732.82	7.78	0	40960	22366	22082	21916	21632	21466	22000	21550	1047	6500	1000	17000	50	1	104717922	22776	56.35	0.55	12	0.21	386.00	39604.00	30150	20230405	-27.86	19600	20230726	10.97	23900	-9.00	20240108	21350	1.87	20240122	30150	-27.86	20230405	19600	10.97	20230726	0.31	N	007070	1000	1047 억		8150907	N	N	23858	N	00	N
123	20240308	150213	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21700	-100	5	-0.46	4414879000	203131	167.30	21950	22050	21600	28300	15300	21800	21734.15	7.78	0	36659	22366	22082	21916	21632	21466	22000	21550	1047	6500	1000	17000	50	1	104717922	22724	56.22	0.55	12	0.19	386.00	39604.00	30150	20230405	-28.03	19600	20230726	10.71	23900	-9.21	20240108	21350	1.64	20240122	30150	-28.03	20230405	19600	10.71	20230726	0.31	N	007070	1000	1047 억		8150907	N	N	312	N	00	N
124	20240308	140212	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21650	-150	5	-0.69	3533400900	162487	133.82	21950	22050	21600	28300	15300	21800	21745.75	7.78	0	15302	22366	22082	21916	21632	21466	22000	21550	1047	6500	1000	17000	50	1	104717922	22671	56.09	0.55	12	0.16	386.00	39604.00	30150	20230405	-28.19	19600	20230726	10.46	23900	-9.41	20240108	21350	1.41	20240122	30150	-28.19	20230405	19600	10.46	20230726	0.31	N	007070	1000	1047 억		8150907	N	N	312	N	00	N
125	20240308	130212	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21650	-150	5	-0.69	2709620700	124458	102.50	21950	22050	21600	28300	15300	21800	21771.37	7.78	0	6207	22366	22082	21916	21632	21466	22000	21550	1047	6500	1000	17000	50	1	104717922	22671	56.09	0.55	12	0.12	386.00	39604.00	30150	20230405	-28.19	19600	20230726	10.46	23900	-9.41	20240108	21350	1.41	20240122	30150	-28.19	20230405	19600	10.46	20230726	0.31	N	007070	1000	1047 억		8150907	N	N	312	N	00	N
126	20240308	120213	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21650	-150	5	-0.69	1821935250	83460	68.74	21950	22050	21650	28300	15300	21800	21830.04	7.78	0	1660	22366	22082	21916	21632	21466	22000	21550	1047	6500	1000	17000	50	1	104717922	22671	56.09	0.55	12	0.08	386.00	39604.00	30150	20230405	-28.19	19600	20230726	10.46	23900	-9.41	20240108	21350	1.41	20240122	30150	-28.19	20230405	19600	10.46	20230726	0.31	N	007070	1000	1047 억		8150907	N	N	312	N	00	N
127	20240308	110212	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21850	50	2	0.23	1111654350	50806	41.84	21950	22050	21800	28300	15300	21800	21880.38	7.78	0	7557	22366	22082	21916	21632	21466	22000	21550	1047	6500	1000	17000	50	1	104717922	22881	56.61	0.55	12	0.05	386.00	39604.00	30150	20230405	-27.53	19600	20230726	11.48	23900	-8.58	20240108	21350	2.34	20240122	30150	-27.53	20230405	19600	11.48	20230726	0.31	N	007070	1000	1047 억		8150907	N	N	312	N	00	N
128	20240308	100212	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21900	100	2	0.46	640551150	29230	24.07	21950	22050	21800	28300	15300	21800	21914.17	7.78	0	3436	22366	22082	21916	21632	21466	22000	21550	1047	6500	1000	17000	50	1	104717922	22933	56.74	0.55	12	0.03	386.00	39604.00	30150	20230405	-27.36	19600	20230726	11.73	23900	-8.37	20240108	21350	2.58	20240122	30150	-27.36	20230405	19600	11.73	20230726	0.31	N	007070	1000	1047 억		8150907	N	N	312	N	00	N
129	20240308	090213	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21800	0	3	0.00	75064450	3427	2.82	21950	21950	21800	28300	15300	21800	21903.84	7.78	0	1956	22366	22082	21916	21632	21466	22000	21550	1047	6500	1000	17000	50	1	104717922	22829	56.48	0.55	12	0.00	386.00	39604.00	30150	20230405	-27.69	19600	20230726	11.22	23900	-8.79	20240108	21350	2.11	20240122	30150	-27.69	20230405	19600	11.22	20230726	0.31	N	007070	1000	1047 억		8150907	N	N	312	N	00	N
130	20240307	160212	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21800	-250	5	-1.13	2651931550	121131	107.99	22000	22200	21750	28650	15450	22050	21893.23	7.79	0	-4892	22350	22200	22000	21850	21650	22275	21925	1047	6600	1000	17190	50	1	104717922	22829	56.48	0.55	12	0.12	386.00	39604.00	30150	20230405	-27.69	19600	20230726	11.22	23900	-8.79	20240108	21350	2.11	20240122	30150	-27.69	20230405	19600	11.22	20230726	0.32	N	007070	1000	1047 억		8158103	N	N	312	N	00	N
131	20240307	150207	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21750	-300	5	-1.36	2335690900	106611	95.04	22000	22200	21750	28650	15450	22050	21908.54	7.79	0	-4445	22350	22200	22000	21850	21650	22275	21925	1047	6600	1000	17190	50	1	104717922	22776	56.35	0.55	12	0.10	386.00	39604.00	30150	20230405	-27.86	19600	20230726	10.97	23900	-9.00	20240108	21350	1.87	20240122	30150	-27.86	20230405	19600	10.97	20230726	0.32	N	007070	1000	1047 억		8158103	N	N	195	N	00	N
132	20240307	140210	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21800	-250	5	-1.13	1601406250	72877	64.97	22000	22200	21750	28650	15450	22050	21974.10	7.79	0	-5565	22350	22200	22000	21850	21650	22275	21925	1047	6600	1000	17190	50	1	104717922	22829	56.48	0.55	12	0.07	386.00	39604.00	30150	20230405	-27.69	19600	20230726	11.22	23900	-8.79	20240108	21350	2.11	20240122	30150	-27.69	20230405	19600	11.22	20230726	0.32	N	007070	1000	1047 억		8158103	N	N	195	N	00	N
133	20240307	130209	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21900	-150	5	-0.68	1110039550	50384	44.92	22000	22200	21850	28650	15450	22050	22031.59	7.79	0	-1632	22350	22200	22000	21850	21650	22275	21925	1047	6600	1000	17190	50	1	104717922	22933	56.74	0.55	12	0.05	386.00	39604.00	30150	20230405	-27.36	19600	20230726	11.73	23900	-8.37	20240108	21350	2.58	20240122	30150	-27.36	20230405	19600	11.73	20230726	0.32	N	007070	1000	1047 억		8158103	N	N	195	N	00	N
134	20240307	120211	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22000	-50	5	-0.23	808219500	36629	32.66	22000	22200	22000	28650	15450	22050	22065.02	7.79	0	61	22350	22200	22000	21850	21650	22275	21925	1047	6600	1000	17190	50	1	104717922	23038	56.99	0.56	12	0.03	386.00	39604.00	30150	20230405	-27.03	19600	20230726	12.24	23900	-7.95	20240108	21350	3.04	20240122	30150	-27.03	20230405	19600	12.24	20230726	0.32	N	007070	1000	1047 억		8158103	N	N	195	N	00	N
135	20240307	110213	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22100	50	2	0.23	545608950	24707	22.03	22000	22200	22000	28650	15450	22050	22083.17	7.79	0	-102	22350	22200	22000	21850	21650	22275	21925	1047	6600	1000	17190	50	1	104717922	23143	57.25	0.56	12	0.02	386.00	39604.00	30150	20230405	-26.70	19600	20230726	12.76	23900	-7.53	20240108	21350	3.51	20240122	30150	-26.70	20230405	19600	12.76	20230726	0.32	N	007070	1000	1047 억		8158103	N	N	195	N	00	N
136	20240307	100214	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22050	0	3	0.00	288212100	13062	11.64	22000	22200	22000	28650	15450	22050	22064.93	7.79	0	-1365	22350	22200	22000	21850	21650	22275	21925	1047	6600	1000	17190	50	1	104717922	23090	57.12	0.56	12	0.01	386.00	39604.00	30150	20230405	-26.87	19600	20230726	12.50	23900	-7.74	20240108	21350	3.28	20240122	30150	-26.87	20230405	19600	12.50	20230726	0.32	N	007070	1000	1047 억		8158103	N	N	195	N	00	N
137	20240307	090211	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22050	0	3	0.00	25031650	1136	1.01	22000	22150	22000	28650	15450	22050	22034.90	7.79	0	435	22350	22200	22000	21850	21650	22275	21925	1047	6600	1000	17190	50	1	104717922	23090	57.12	0.56	12	0.00	386.00	39604.00	30150	20230405	-26.87	19600	20230726	12.50	23900	-7.74	20240108	21350	3.28	20240122	30150	-26.87	20230405	19600	12.50	20230726	0.32	N	007070	1000	1047 억		8158103	N	N	195	N	00	N
138	20240306	160209	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22050	200	2	0.92	2459448850	111799	74.15	21850	22150	21800	28400	15300	21850	21998.82	7.78	0	-13978	22350	22100	21950	21700	21550	22025	21625	1047	6550	1000	17040	50	1	104717922	23090	57.12	0.56	12	0.11	386.00	39604.00	30150	20230405	-26.87	19600	20230726	12.50	23900	-7.74	20240108	21350	3.28	20240122	30150	-26.87	20230405	19600	12.50	20230726	0.30	N	007070	1000	1047 억		8144478	N	N	195	N	00	N
139	20240306	150211	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22050	200	2	0.92	2256548400	102611	68.06	21850	22150	21800	28400	15300	21850	21991.29	7.78	0	-10417	22350	22100	21950	21700	21550	22025	21625	1047	6550	1000	17040	50	1	104717922	23090	57.12	0.56	12	0.10	386.00	39604.00	30150	20230405	-26.87	19600	20230726	12.50	23900	-7.74	20240108	21350	3.28	20240122	30150	-26.87	20230405	19600	12.50	20230726	0.30	N	007070	1000	1047 억		8144478	N	N	7	N	00	N
140	20240306	140210	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22050	200	2	0.92	1676388200	76351	50.64	21850	22100	21800	28400	15300	21850	21956.34	7.78	0	-5681	22350	22100	21950	21700	21550	22025	21625	1047	6550	1000	17040	50	1	104717922	23090	57.12	0.56	12	0.07	386.00	39604.00	30150	20230405	-26.87	19600	20230726	12.50	23900	-7.74	20240108	21350	3.28	20240122	30150	-26.87	20230405	19600	12.50	20230726	0.30	N	007070	1000	1047 억		8144478	N	N	7	N	00	N
141	20240306	130211	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22050	200	2	0.92	1281731650	58450	38.77	21850	22050	21800	28400	15300	21850	21928.69	7.78	0	-1007	22350	22100	21950	21700	21550	22025	21625	1047	6550	1000	17040	50	1	104717922	23090	57.12	0.56	12	0.06	386.00	39604.00	30150	20230405	-26.87	19600	20230726	12.50	23900	-7.74	20240108	21350	3.28	20240122	30150	-26.87	20230405	19600	12.50	20230726	0.30	N	007070	1000	1047 억		8144478	N	N	7	N	00	N
142	20240306	120211	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22000	150	2	0.69	938715200	42853	28.42	21850	22000	21800	28400	15300	21850	21905.47	7.78	0	-4378	22350	22100	21950	21700	21550	22025	21625	1047	6550	1000	17040	50	1	104717922	23038	56.99	0.56	12	0.04	386.00	39604.00	30150	20230405	-27.03	19600	20230726	12.24	23900	-7.95	20240108	21350	3.04	20240122	30150	-27.03	20230405	19600	12.24	20230726	0.30	N	007070	1000	1047 억		8144478	N	N	7	N	00	N
143	20240306	110211	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21900	50	2	0.23	662120650	30227	20.05	21850	22000	21800	28400	15300	21850	21904.94	7.78	0	-3942	22350	22100	21950	21700	21550	22025	21625	1047	6550	1000	17040	50	1	104717922	22933	56.74	0.55	12	0.03	386.00	39604.00	30150	20230405	-27.36	19600	20230726	11.73	23900	-8.37	20240108	21350	2.58	20240122	30150	-27.36	20230405	19600	11.73	20230726	0.30	N	007070	1000	1047 억		8144478	N	N	7	N	00	N
144	20240306	100209	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21900	50	2	0.23	397783250	18165	12.05	21850	22000	21800	28400	15300	21850	21898.33	7.78	0	-191	22350	22100	21950	21700	21550	22025	21625	1047	6550	1000	17040	50	1	104717922	22933	56.74	0.55	12	0.02	386.00	39604.00	30150	20230405	-27.36	19600	20230726	11.73	23900	-8.37	20240108	21350	2.58	20240122	30150	-27.36	20230405	19600	11.73	20230726	0.30	N	007070	1000	1047 억		8144478	N	N	7	N	00	N
145	20240306	090211	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21800	-50	5	-0.23	20451050	937	0.62	21850	21850	21800	28400	15300	21850	21826.09	7.78	0	-386	22350	22100	21950	21700	21550	22025	21625	1047	6550	1000	17040	50	1	104717922	22829	56.48	0.55	12	0.00	386.00	39604.00	30150	20230405	-27.69	19600	20230726	11.22	23900	-8.79	20240108	21350	2.11	20240122	30150	-27.69	20230405	19600	11.22	20230726	0.30	N	007070	1000	1047 억		8144478	N	N	7	N	00	N
146	20240305	160209	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21850	-300	5	-1.35	3308980800	150623	135.23	22000	22200	21800	28750	15550	22150	21968.71	7.79	0	-21142	22683	22416	22283	22016	21883	22350	21950	1047	6600	1000	17270	50	1	104717922	22881	56.61	0.55	12	0.14	386.00	39604.00	30150	20230405	-27.53	19600	20230726	11.48	23900	-8.58	20240108	21350	2.34	20240122	30150	-27.53	20230405	19600	11.48	20230726	0.30	N	007070	1000	1047 억		8153945	N	N	7	N	00	N
147	20240305	150210	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21850	-300	5	-1.35	3082463500	140265	125.93	22000	22200	21800	28750	15550	22150	21976.00	7.79	0	-20061	22683	22416	22283	22016	21883	22350	21950	1047	6600	1000	17270	50	1	104717922	22881	56.61	0.55	12	0.13	386.00	39604.00	30150	20230405	-27.53	19600	20230726	11.48	23900	-8.58	20240108	21350	2.34	20240122	30150	-27.53	20230405	19600	11.48	20230726	0.30	N	007070	1000	1047 억		8153945	N	N	76	N	00	N
148	20240305	140208	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21850	-300	5	-1.35	2669873750	121391	108.98	22000	22200	21800	28750	15550	22150	21994.00	7.79	0	-19248	22683	22416	22283	22016	21883	22350	21950	1047	6600	1000	17270	50	1	104717922	22881	56.61	0.55	12	0.12	386.00	39604.00	30150	20230405	-27.53	19600	20230726	11.48	23900	-8.58	20240108	21350	2.34	20240122	30150	-27.53	20230405	19600	11.48	20230726	0.30	N	007070	1000	1047 억		8153945	N	N	76	N	00	N
149	20240305	130208	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21900	-250	5	-1.13	2455919100	111606	100.20	22000	22200	21800	28750	15550	22150	22005.26	7.79	0	-17426	22683	22416	22283	22016	21883	22350	21950	1047	6600	1000	17270	50	1	104717922	22933	56.74	0.55	12	0.11	386.00	39604.00	30150	20230405	-27.36	19600	20230726	11.73	23900	-8.37	20240108	21350	2.58	20240122	30150	-27.36	20230405	19600	11.73	20230726	0.30	N	007070	1000	1047 억		8153945	N	N	76	N	00	N
150	20240305	120209	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	21850	-300	5	-1.35	2034902100	92344	82.91	22000	22200	21850	28750	15550	22150	22036.11	7.79	0	-16326	22683	22416	22283	22016	21883	22350	21950	1047	6600	1000	17270	50	1	104717922	22881	56.61	0.55	12	0.09	386.00	39604.00	30150	20230405	-27.53	19600	20230726	11.48	23900	-8.58	20240108	21350	2.34	20240122	30150	-27.53	20230405	19600	11.48	20230726	0.30	N	007070	1000	1047 억		8153945	N	N	76	N	00	N
151	20240305	110210	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22050	-100	5	-0.45	1473860550	66768	59.94	22000	22200	22000	28750	15550	22150	22074.36	7.79	0	-11430	22683	22416	22283	22016	21883	22350	21950	1047	6600	1000	17270	50	1	104717922	23090	57.12	0.56	12	0.06	386.00	39604.00	30150	20230405	-26.87	19600	20230726	12.50	23900	-7.74	20240108	21350	3.28	20240122	30150	-26.87	20230405	19600	12.50	20230726	0.30	N	007070	1000	1047 억		8153945	N	N	76	N	00	N
152	20240305	100208	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22050	-100	5	-0.45	1011698050	45799	41.12	22000	22200	22000	28750	15550	22150	22089.96	7.79	0	-5093	22683	22416	22283	22016	21883	22350	21950	1047	6600	1000	17270	50	1	104717922	23090	57.12	0.56	12	0.04	386.00	39604.00	30150	20230405	-26.87	19600	20230726	12.50	23900	-7.74	20240108	21350	3.28	20240122	30150	-26.87	20230405	19600	12.50	20230726	0.30	N	007070	1000	1047 억		8153945	N	N	76	N	00	N
153	20240305	090209	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22000	-150	5	-0.68	161187050	7324	6.58	22000	22200	22000	28750	15550	22150	22008.06	7.79	0	-723	22683	22416	22283	22016	21883	22350	21950	1047	6600	1000	17270	50	1	104717922	23038	56.99	0.56	12	0.01	386.00	39604.00	30150	20230405	-27.03	19600	20230726	12.24	23900	-7.95	20240108	21350	3.04	20240122	30150	-27.03	20230405	19600	12.24	20230726	0.30	N	007070	1000	1047 억		8153945	N	N	76	N	00	N
154	20240304	160209	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22150	-150	5	-0.67	2472301750	110925	80.83	22550	22550	22150	28950	15650	22300	22289.72	7.82	0	-31983	22633	22466	22383	22216	22133	22425	22175	1047	6650	1000	17390	50	1	104717922	23195	57.38	0.56	12	0.11	386.00	39604.00	30250	20230224	-26.78	19600	20230726	13.01	23900	-7.32	20240108	21350	3.75	20240122	30150	-26.53	20230405	19600	13.01	20230726	0.29	N	007070	1000	1047 억		8184966	N	N	76	N	00	N
155	20240304	150208	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22250	-50	5	-0.22	2228380050	99919	72.81	22550	22550	22150	28950	15650	22300	22301.87	7.82	0	-29796	22633	22466	22383	22216	22133	22425	22175	1047	6650	1000	17390	50	1	104717922	23300	57.64	0.56	12	0.10	386.00	39604.00	30250	20230224	-26.45	19600	20230726	13.52	23900	-6.90	20240108	21350	4.22	20240122	30150	-26.20	20230405	19600	13.52	20230726	0.29	N	007070	1000	1047 억		8184966	N	N	599	N	00	N
156	20240304	140200	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22250	-50	5	-0.22	1750584050	78392	57.12	22550	22550	22200	28950	15650	22300	22331.16	7.82	0	-17803	22633	22466	22383	22216	22133	22425	22175	1047	6650	1000	17390	50	1	104717922	23300	57.64	0.56	12	0.07	386.00	39604.00	30250	20230224	-26.45	19600	20230726	13.52	23900	-6.90	20240108	21350	4.22	20240122	30150	-26.20	20230405	19600	13.52	20230726	0.29	N	007070	1000	1047 억		8184966	N	N	599	N	00	N
157	20240304	130207	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22250	-50	5	-0.22	1452314150	64975	47.35	22550	22550	22200	28950	15650	22300	22351.89	7.82	0	-15350	22633	22466	22383	22216	22133	22425	22175	1047	6650	1000	17390	50	1	104717922	23300	57.64	0.56	12	0.06	386.00	39604.00	30250	20230224	-26.45	19600	20230726	13.52	23900	-6.90	20240108	21350	4.22	20240122	30150	-26.20	20230405	19600	13.52	20230726	0.29	N	007070	1000	1047 억		8184966	N	N	599	N	00	N
158	20240304	120201	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22250	-50	5	-0.22	1245104300	55661	40.56	22550	22550	22250	28950	15650	22300	22369.42	7.82	0	-13024	22633	22466	22383	22216	22133	22425	22175	1047	6650	1000	17390	50	1	104717922	23300	57.64	0.56	12	0.05	386.00	39604.00	30250	20230224	-26.45	19600	20230726	13.52	23900	-6.90	20240108	21350	4.22	20240122	30150	-26.20	20230405	19600	13.52	20230726	0.29	N	007070	1000	1047 억		8184966	N	N	599	N	00	N
159	20240304	110207	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22300	0	3	0.00	933519400	41673	30.37	22550	22550	22300	28950	15650	22300	22401.06	7.82	0	-6726	22633	22466	22383	22216	22133	22425	22175	1047	6650	1000	17390	50	1	104717922	23352	57.77	0.56	12	0.04	386.00	39604.00	30250	20230224	-26.28	19600	20230726	13.78	23900	-6.69	20240108	21350	4.45	20240122	30150	-26.04	20230405	19600	13.78	20230726	0.29	N	007070	1000	1047 억		8184966	N	N	599	N	00	N
160	20240304	100206	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22400	100	2	0.45	668125550	29804	21.72	22550	22550	22300	28950	15650	22300	22417.31	7.82	0	-3040	22633	22466	22383	22216	22133	22425	22175	1047	6650	1000	17390	50	1	104717922	23457	58.03	0.57	12	0.03	386.00	39604.00	30250	20230224	-25.95	19600	20230726	14.29	23900	-6.28	20240108	21350	4.92	20240122	30150	-25.70	20230405	19600	14.29	20230726	0.29	N	007070	1000	1047 억		8184966	N	N	599	N	00	N
161	20240304	090207	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	22450	150	2	0.67	39212300	1740	1.27	22550	22550	22450	28950	15650	22300	22535.80	7.82	0	64	22633	22466	22383	22216	22133	22425	22175	1047	6650	1000	17390	50	1	104717922	23509	58.16	0.57	12	0.00	386.00	39604.00	30250	20230224	-25.79	19600	20230726	14.54	23900	-6.07	20240108	21350	5.15	20240122	30150	-25.54	20230405	19600	14.54	20230726	0.29	N	007070	1000	1047 억		8184966	N	N	599	N	00	N