KissMeData/007070/price/prices-20240401.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	20240430	160229	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19930	-30	5	-0.15	2999857950	150270	109.85	19740	20100	19730	25900	13980	19960	19963.14	7.23	0	-19502	20160	20060	19860	19760	19560	20110	19810	1047	5940	1000	15560	10	1	104717922	20870	117.93	0.51	12	0.14	169.00	39406.00	28000	20230510	-28.82	18350	20240416	8.61	23900	-16.61	20240108	18350	8.61	20240416	28000	-28.82	20230510	18350	8.61	20240416	0.43	N	007070	1000	1047 억		7573456	N	N	2467	N	00	N
3	20240430	150229	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19990	30	2	0.15	2424079540	121393	88.74	19740	20100	19730	25900	13980	19960	19968.86	7.23	0	-19305	20160	20060	19860	19760	19560	20110	19810	1047	5940	1000	15560	10	1	104717922	20933	118.28	0.51	12	0.12	169.00	39406.00	28000	20230510	-28.61	18350	20240416	8.94	23900	-16.36	20240108	18350	8.94	20240416	28000	-28.61	20230510	18350	8.94	20240416	0.43	N	007070	1000	1047 억		7573456	N	N	68	N	00	N
4	20240430	140229	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	90	2	0.45	2072101540	103783	75.87	19740	20100	19730	25900	13980	19960	19965.71	7.23	0	-14481	20160	20060	19860	19760	19560	20110	19810	1047	5940	1000	15560	50	1	104717922	20996	118.64	0.51	12	0.10	169.00	39406.00	28000	20230510	-28.39	18350	20240416	9.26	23900	-16.11	20240108	18350	9.26	20240416	28000	-28.39	20230510	18350	9.26	20240416	0.43	N	007070	1000	1047 억		7573456	N	N	68	N	00	N
5	20240430	130229	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	40	2	0.20	1813856610	90881	66.44	19740	20100	19730	25900	13980	19960	19958.59	7.23	0	-14788	20160	20060	19860	19760	19560	20110	19810	1047	5940	1000	15560	50	1	104717922	20944	118.34	0.51	12	0.09	169.00	39406.00	28000	20230510	-28.57	18350	20240416	8.99	23900	-16.32	20240108	18350	8.99	20240416	28000	-28.57	20230510	18350	8.99	20240416	0.43	N	007070	1000	1047 억		7573456	N	N	68	N	00	N
6	20240430	120229	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19970	10	2	0.05	1380273220	69216	50.60	19740	20050	19730	25900	13980	19960	19941.53	7.23	0	-16411	20160	20060	19860	19760	19560	20110	19810	1047	5940	1000	15560	10	1	104717922	20912	118.17	0.51	12	0.07	169.00	39406.00	28000	20230510	-28.68	18350	20240416	8.83	23900	-16.44	20240108	18350	8.83	20240416	28000	-28.68	20230510	18350	8.83	20240416	0.43	N	007070	1000	1047 억		7573456	N	N	68	N	00	N
7	20240430	110228	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19960	0	3	0.00	1130384880	56702	41.45	19740	20050	19730	25900	13980	19960	19935.54	7.23	0	-15460	20160	20060	19860	19760	19560	20110	19810	1047	5940	1000	15560	10	1	104717922	20902	118.11	0.51	12	0.05	169.00	39406.00	28000	20230510	-28.71	18350	20240416	8.77	23900	-16.49	20240108	18350	8.77	20240416	28000	-28.71	20230510	18350	8.77	20240416	0.43	N	007070	1000	1047 억		7573456	N	N	68	N	00	N
8	20240430	100226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19980	20	2	0.10	793541820	39830	29.12	19740	20050	19730	25900	13980	19960	19923.22	7.23	0	-12025	20160	20060	19860	19760	19560	20110	19810	1047	5940	1000	15560	10	1	104717922	20923	118.22	0.51	12	0.04	169.00	39406.00	28000	20230510	-28.64	18350	20240416	8.88	23900	-16.40	20240108	18350	8.88	20240416	28000	-28.64	20230510	18350	8.88	20240416	0.43	N	007070	1000	1047 억		7573456	N	N	68	N	00	N
9	20240430	090234	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19770	-190	5	-0.95	63356210	3205	2.34	19740	19950	19730	25900	13980	19960	19767.93	7.23	0	-1589	20160	20060	19860	19760	19560	20110	19810	1047	5940	1000	15560	10	1	104717922	20703	116.98	0.50	12	0.00	169.00	39406.00	28000	20230510	-29.39	18350	20240416	7.74	23900	-17.28	20240108	18350	7.74	20240416	28000	-29.39	20230510	18350	7.74	20240416	0.43	N	007070	1000	1047 억		7573456	N	N	68	N	00	N
10	20240429	160227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19960	300	2	1.53	2697929210	135792	113.16	19840	19960	19660	25550	13770	19660	19868.10	7.20	0	27568	19793	19726	19603	19536	19413	19760	19570	1047	5890	1000	15330	10	1	104717922	20902	118.11	0.51	12	0.13	169.00	39406.00	28000	20230510	-28.71	18350	20240416	8.77	23900	-16.49	20240108	18350	8.77	20240416	28000	-28.71	20230510	18350	8.77	20240416	0.43	N	007070	1000	1047 억		7539826	N	N	68	N	00	N
11	20240429	150228	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19900	240	2	1.22	2380510700	119879	99.90	19840	19960	19660	25550	13770	19660	19857.61	7.20	0	28052	19793	19726	19603	19536	19413	19760	19570	1047	5890	1000	15330	10	1	104717922	20839	117.75	0.50	12	0.11	169.00	39406.00	28000	20230510	-28.93	18350	20240416	8.45	23900	-16.74	20240108	18350	8.45	20240416	28000	-28.93	20230510	18350	8.45	20240416	0.43	N	007070	1000	1047 억		7539826	N	N	22	N	00	N
12	20240429	140227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19940	280	2	1.42	2056411520	103611	86.34	19840	19960	19660	25550	13770	19660	19847.42	7.20	0	26382	19793	19726	19603	19536	19413	19760	19570	1047	5890	1000	15330	10	1	104717922	20881	117.99	0.51	12	0.10	169.00	39406.00	28000	20230510	-28.79	18350	20240416	8.66	23900	-16.57	20240108	18350	8.66	20240416	28000	-28.79	20230510	18350	8.66	20240416	0.43	N	007070	1000	1047 억		7539826	N	N	22	N	00	N
13	20240429	130229	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19940	280	2	1.42	1695601160	85515	71.26	19840	19940	19660	25550	13770	19660	19828.11	7.20	0	17377	19793	19726	19603	19536	19413	19760	19570	1047	5890	1000	15330	10	1	104717922	20881	117.99	0.51	12	0.08	169.00	39406.00	28000	20230510	-28.79	18350	20240416	8.66	23900	-16.57	20240108	18350	8.66	20240416	28000	-28.79	20230510	18350	8.66	20240416	0.43	N	007070	1000	1047 억		7539826	N	N	22	N	00	N
14	20240429	120228	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19850	190	2	0.97	1199416060	60578	50.48	19840	19860	19660	25550	13770	19660	19799.53	7.20	0	12172	19793	19726	19603	19536	19413	19760	19570	1047	5890	1000	15330	10	1	104717922	20787	117.46	0.50	12	0.06	169.00	39406.00	28000	20230510	-29.11	18350	20240416	8.17	23900	-16.95	20240108	18350	8.17	20240416	28000	-29.11	20230510	18350	8.17	20240416	0.43	N	007070	1000	1047 억		7539826	N	N	22	N	00	N
15	20240429	110226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19830	170	2	0.86	759415420	38393	31.99	19840	19850	19660	25550	13770	19660	19780.05	7.20	0	5394	19793	19726	19603	19536	19413	19760	19570	1047	5890	1000	15330	10	1	104717922	20766	117.34	0.50	12	0.04	169.00	39406.00	28000	20230510	-29.18	18350	20240416	8.07	23900	-17.03	20240108	18350	8.07	20240416	28000	-29.18	20230510	18350	8.07	20240416	0.43	N	007070	1000	1047 억		7539826	N	N	22	N	00	N
16	20240429	100228	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19770	110	2	0.56	487346590	24647	20.54	19840	19840	19660	25550	13770	19660	19773.06	7.20	0	4333	19793	19726	19603	19536	19413	19760	19570	1047	5890	1000	15330	10	1	104717922	20703	116.98	0.50	12	0.02	169.00	39406.00	28000	20230510	-29.39	18350	20240416	7.74	23900	-17.28	20240108	18350	7.74	20240416	28000	-29.39	20230510	18350	7.74	20240416	0.43	N	007070	1000	1047 억		7539826	N	N	22	N	00	N
17	20240429	090228	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19740	80	2	0.41	28452650	1436	1.20	19840	19840	19660	25550	13770	19660	19813.82	7.20	0	51	19793	19726	19603	19536	19413	19760	19570	1047	5890	1000	15330	10	1	104717922	20671	116.80	0.50	12	0.00	169.00	39406.00	28000	20230510	-29.50	18350	20240416	7.57	23900	-17.41	20240108	18350	7.57	20240416	28000	-29.50	20230510	18350	7.57	20240416	0.43	N	007070	1000	1047 억		7539826	N	N	22	N	00	N
18	20240426	160227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19660	50	2	0.25	2343444620	119632	112.94	19650	19670	19480	25450	13730	19610	19588.71	7.19	0	25036	20016	19812	19636	19432	19256	19915	19535	1047	5840	1000	15290	10	1	104717922	20588	116.33	0.50	12	0.11	169.00	39406.00	28000	20230510	-29.79	18350	20240416	7.14	23900	-17.74	20240108	18350	7.14	20240416	28000	-29.79	20230510	18350	7.14	20240416	0.43	N	007070	1000	1047 억		7525745	N	N	22	N	00	N
19	20240426	150228	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19620	10	2	0.05	1990210890	101631	95.94	19650	19670	19480	25450	13730	19610	19582.66	7.19	0	17768	20016	19812	19636	19432	19256	19915	19535	1047	5840	1000	15290	10	1	104717922	20546	116.09	0.50	12	0.10	169.00	39406.00	28000	20230510	-29.93	18350	20240416	6.92	23900	-17.91	20240108	18350	6.92	20240416	28000	-29.93	20230510	18350	6.92	20240416	0.43	N	007070	1000	1047 억		7525745	N	N	353	N	00	N
20	20240426	140227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19620	10	2	0.05	1488817660	76076	71.82	19650	19670	19480	25450	13730	19610	19570.03	7.19	0	9563	20016	19812	19636	19432	19256	19915	19535	1047	5840	1000	15290	10	1	104717922	20546	116.09	0.50	12	0.07	169.00	39406.00	28000	20230510	-29.93	18350	20240416	6.92	23900	-17.91	20240108	18350	6.92	20240416	28000	-29.93	20230510	18350	6.92	20240416	0.43	N	007070	1000	1047 억		7525745	N	N	353	N	00	N
21	20240426	130226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19630	20	2	0.10	1101234540	56314	53.16	19650	19670	19480	25450	13730	19610	19555.06	7.19	0	2117	20016	19812	19636	19432	19256	19915	19535	1047	5840	1000	15290	10	1	104717922	20556	116.15	0.50	12	0.05	169.00	39406.00	28000	20230510	-29.89	18350	20240416	6.98	23900	-17.87	20240108	18350	6.98	20240416	28000	-29.89	20230510	18350	6.98	20240416	0.43	N	007070	1000	1047 억		7525745	N	N	353	N	00	N
22	20240426	120226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19600	-10	5	-0.05	884490020	45256	42.72	19650	19670	19480	25450	13730	19610	19543.86	7.19	0	1487	20016	19812	19636	19432	19256	19915	19535	1047	5840	1000	15290	10	1	104717922	20525	115.98	0.50	12	0.04	169.00	39406.00	28000	20230510	-30.00	18350	20240416	6.81	23900	-17.99	20240108	18350	6.81	20240416	28000	-30.00	20230510	18350	6.81	20240416	0.43	N	007070	1000	1047 억		7525745	N	N	353	N	00	N
23	20240426	110227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19520	-90	5	-0.46	591213750	30253	28.56	19650	19670	19480	25450	13730	19610	19541.87	7.19	0	-291	20016	19812	19636	19432	19256	19915	19535	1047	5840	1000	15290	10	1	104717922	20441	115.50	0.50	12	0.03	169.00	39406.00	28000	20230510	-30.29	18350	20240416	6.38	23900	-18.33	20240108	18350	6.38	20240416	28000	-30.29	20230510	18350	6.38	20240416	0.43	N	007070	1000	1047 억		7525745	N	N	353	N	00	N
24	20240426	100227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19540	-70	5	-0.36	321938850	16448	15.53	19650	19670	19520	25450	13730	19610	19572.68	7.19	0	-1163	20016	19812	19636	19432	19256	19915	19535	1047	5840	1000	15290	10	1	104717922	20462	115.62	0.50	12	0.02	169.00	39406.00	28000	20230510	-30.21	18350	20240416	6.49	23900	-18.24	20240108	18350	6.49	20240416	28000	-30.21	20230510	18350	6.49	20240416	0.43	N	007070	1000	1047 억		7525745	N	N	353	N	00	N
25	20240426	090228	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19600	-10	5	-0.05	44441630	2269	2.14	19650	19670	19530	25450	13730	19610	19584.16	7.19	0	766	20016	19812	19636	19432	19256	19915	19535	1047	5840	1000	15290	10	1	104717922	20525	115.98	0.50	12	0.00	169.00	39406.00	28000	20230510	-30.00	18350	20240416	6.81	23900	-17.99	20240108	18350	6.81	20240416	28000	-30.00	20230510	18350	6.81	20240416	0.43	N	007070	1000	1047 억		7525745	N	N	353	N	00	N
26	20240425	160226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19610	-40	5	-0.20	2087150310	105877	49.10	19460	19840	19460	25500	13760	19650	19712.98	7.16	0	35438	20030	19840	19640	19450	19250	19740	19350	1047	5850	1000	15320	10	1	104717922	20535	116.04	0.50	12	0.10	169.00	39406.00	28000	20230510	-29.96	18350	20240416	6.87	23900	-17.95	20240108	18350	6.87	20240416	28000	-29.96	20230510	18350	6.87	20240416	0.44	N	007070	1000	1047 억		7495055	N	N	353	N	00	N
27	20240425	150227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19660	10	2	0.05	1839873510	93277	43.26	19460	19840	19460	25500	13760	19650	19724.85	7.16	0	34790	20030	19840	19640	19450	19250	19740	19350	1047	5850	1000	15320	10	1	104717922	20588	116.33	0.50	12	0.09	169.00	39406.00	28000	20230510	-29.79	18350	20240416	7.14	23900	-17.74	20240108	18350	7.14	20240416	28000	-29.79	20230510	18350	7.14	20240416	0.44	N	007070	1000	1047 억		7495055	N	N	55	N	00	N
28	20240425	140227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19750	100	2	0.51	1602869920	81242	37.68	19460	19840	19460	25500	13760	19650	19729.59	7.16	0	35803	20030	19840	19640	19450	19250	19740	19350	1047	5850	1000	15320	10	1	104717922	20682	116.86	0.50	12	0.08	169.00	39406.00	28000	20230510	-29.46	18350	20240416	7.63	23900	-17.36	20240108	18350	7.63	20240416	28000	-29.46	20230510	18350	7.63	20240416	0.44	N	007070	1000	1047 억		7495055	N	N	55	N	00	N
29	20240425	130227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19780	130	2	0.66	1456054990	73814	34.23	19460	19840	19460	25500	13760	19650	19726.01	7.16	0	33743	20030	19840	19640	19450	19250	19740	19350	1047	5850	1000	15320	10	1	104717922	20713	117.04	0.50	12	0.07	169.00	39406.00	28000	20230510	-29.36	18350	20240416	7.79	23900	-17.24	20240108	18350	7.79	20240416	28000	-29.36	20230510	18350	7.79	20240416	0.44	N	007070	1000	1047 억		7495055	N	N	55	N	00	N
30	20240425	120225	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19800	150	2	0.76	1346087550	68255	31.65	19460	19840	19460	25500	13760	19650	19721.46	7.16	0	31887	20030	19840	19640	19450	19250	19740	19350	1047	5850	1000	15320	10	1	104717922	20734	117.16	0.50	12	0.07	169.00	39406.00	28000	20230510	-29.29	18350	20240416	7.90	23900	-17.15	20240108	18350	7.90	20240416	28000	-29.29	20230510	18350	7.90	20240416	0.44	N	007070	1000	1047 억		7495055	N	N	55	N	00	N
31	20240425	110226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19810	160	2	0.81	1073761500	54508	25.28	19460	19830	19460	25500	13760	19650	19699.17	7.16	0	26649	20030	19840	19640	19450	19250	19740	19350	1047	5850	1000	15320	10	1	104717922	20745	117.22	0.50	12	0.05	169.00	39406.00	28000	20230510	-29.25	18350	20240416	7.96	23900	-17.11	20240108	18350	7.96	20240416	28000	-29.25	20230510	18350	7.96	20240416	0.44	N	007070	1000	1047 억		7495055	N	N	55	N	00	N
32	20240425	100226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19720	70	2	0.36	474997370	24207	11.23	19460	19730	19460	25500	13760	19650	19622.30	7.16	0	7223	20030	19840	19640	19450	19250	19740	19350	1047	5850	1000	15320	10	1	104717922	20650	116.69	0.50	12	0.02	169.00	39406.00	28000	20230510	-29.57	18350	20240416	7.47	23900	-17.49	20240108	18350	7.47	20240416	28000	-29.57	20230510	18350	7.47	20240416	0.44	N	007070	1000	1047 억		7495055	N	N	55	N	00	N
33	20240425	090227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19530	-120	5	-0.61	44773410	2299	1.07	19460	19580	19460	25500	13760	19650	19474.17	7.16	0	-1170	20030	19840	19640	19450	19250	19740	19350	1047	5850	1000	15320	10	1	104717922	20451	115.56	0.50	12	0.00	169.00	39406.00	28000	20230510	-30.25	18350	20240416	6.43	23900	-18.28	20240108	18350	6.43	20240416	28000	-30.25	20230510	18350	6.43	20240416	0.44	N	007070	1000	1047 억		7495055	N	N	55	N	00	N
34	20240424	160225	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19650	-130	5	-0.66	4206597240	215248	124.04	19780	19830	19440	25700	13850	19780	19542.56	7.23	0	-69920	20013	19896	19673	19556	19333	19955	19615	1047	5920	1000	15420	10	1	104717922	20577	116.27	0.50	12	0.21	169.00	39406.00	28000	20230510	-29.82	18350	20240416	7.08	23900	-17.78	20240108	18350	7.08	20240416	28000	-29.82	20230510	18350	7.08	20240416	0.45	N	007070	1000	1047 억		7567236	N	N	55	N	00	N
35	20240424	150226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19620	-160	5	-0.81	3933223780	201341	116.03	19780	19830	19440	25700	13850	19780	19535.14	7.23	0	-69763	20013	19896	19673	19556	19333	19955	19615	1047	5920	1000	15420	10	1	104717922	20546	116.09	0.50	12	0.19	169.00	39406.00	28000	20230510	-29.93	18350	20240416	6.92	23900	-17.91	20240108	18350	6.92	20240416	28000	-29.93	20230510	18350	6.92	20240416	0.45	N	007070	1000	1047 억		7567236	N	N	76	N	00	N
36	20240424	140226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19520	-260	5	-1.31	3474702290	177913	102.53	19780	19830	19440	25700	13850	19780	19530.35	7.23	0	-64177	20013	19896	19673	19556	19333	19955	19615	1047	5920	1000	15420	10	1	104717922	20441	115.50	0.50	12	0.17	169.00	39406.00	28000	20230510	-30.29	18350	20240416	6.38	23900	-18.33	20240108	18350	6.38	20240416	28000	-30.29	20230510	18350	6.38	20240416	0.45	N	007070	1000	1047 억		7567236	N	N	76	N	00	N
37	20240424	130230	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19460	-320	5	-1.62	2999531820	153512	88.46	19780	19830	19440	25700	13850	19780	19539.40	7.23	0	-56987	20013	19896	19673	19556	19333	19955	19615	1047	5920	1000	15420	10	1	104717922	20378	115.15	0.49	12	0.15	169.00	39406.00	28000	20230510	-30.50	18350	20240416	6.05	23900	-18.58	20240108	18350	6.05	20240416	28000	-30.50	20230510	18350	6.05	20240416	0.45	N	007070	1000	1047 억		7567236	N	N	76	N	00	N
38	20240424	120226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19460	-320	5	-1.62	2340535130	119652	68.95	19780	19830	19440	25700	13850	19780	19561.19	7.23	0	-42463	20013	19896	19673	19556	19333	19955	19615	1047	5920	1000	15420	10	1	104717922	20378	115.15	0.49	12	0.11	169.00	39406.00	28000	20230510	-30.50	18350	20240416	6.05	23900	-18.58	20240108	18350	6.05	20240416	28000	-30.50	20230510	18350	6.05	20240416	0.45	N	007070	1000	1047 억		7567236	N	N	76	N	00	N
39	20240424	110226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19530	-250	5	-1.26	1611086260	82215	47.38	19780	19830	19490	25700	13850	19780	19596.01	7.23	0	-27831	20013	19896	19673	19556	19333	19955	19615	1047	5920	1000	15420	10	1	104717922	20451	115.56	0.50	12	0.08	169.00	39406.00	28000	20230510	-30.25	18350	20240416	6.43	23900	-18.28	20240108	18350	6.43	20240416	28000	-30.25	20230510	18350	6.43	20240416	0.45	N	007070	1000	1047 억		7567236	N	N	76	N	00	N
40	20240424	100225	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19590	-190	5	-0.96	893643730	45504	26.22	19780	19830	19560	25700	13850	19780	19638.80	7.23	0	-12732	20013	19896	19673	19556	19333	19955	19615	1047	5920	1000	15420	10	1	104717922	20514	115.92	0.50	12	0.04	169.00	39406.00	28000	20230510	-30.04	18350	20240416	6.76	23900	-18.03	20240108	18350	6.76	20240416	28000	-30.04	20230510	18350	6.76	20240416	0.45	N	007070	1000	1047 억		7567236	N	N	76	N	00	N
41	20240424	090226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19830	50	2	0.25	26396810	1333	0.77	19780	19830	19780	25700	13850	19780	19802.56	7.23	0	661	20013	19896	19673	19556	19333	19955	19615	1047	5920	1000	15420	10	1	104717922	20766	117.34	0.50	12	0.00	169.00	39406.00	28000	20230510	-29.18	18350	20240416	8.07	23900	-17.03	20240108	18350	8.07	20240416	28000	-29.18	20230510	18350	8.07	20240416	0.45	N	007070	1000	1047 억		7567236	N	N	76	N	00	N
42	20240423	160216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19780	270	2	1.38	3406972250	172984	106.84	19520	19790	19450	25350	13660	19510	19695.23	7.20	0	23115	19870	19690	19370	19190	18870	19780	19280	1047	5840	1000	15210	10	1	104717922	20713	117.04	0.50	12	0.17	169.00	39406.00	28000	20230510	-29.36	18350	20240416	7.79	23900	-17.24	20240108	18350	7.79	20240416	28000	-29.36	20230510	18350	7.79	20240416	0.47	N	007070	1000	1047 억		7536815	N	N	76	N	00	N
43	20240423	150224	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19730	220	2	1.13	3058719100	155369	95.96	19520	19790	19450	25350	13660	19510	19686.80	7.20	0	18131	19870	19690	19370	19190	18870	19780	19280	1047	5840	1000	15210	10	1	104717922	20661	116.75	0.50	12	0.15	169.00	39406.00	28000	20230510	-29.54	18350	20240416	7.52	23900	-17.45	20240108	18350	7.52	20240416	28000	-29.54	20230510	18350	7.52	20240416	0.47	N	007070	1000	1047 억		7536815	N	N	369	N	00	N
44	20240423	140225	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19740	230	2	1.18	2516873500	127937	79.02	19520	19760	19450	25350	13660	19510	19672.76	7.20	0	11657	19870	19690	19370	19190	18870	19780	19280	1047	5840	1000	15210	10	1	104717922	20671	116.80	0.50	12	0.12	169.00	39406.00	28000	20230510	-29.50	18350	20240416	7.57	23900	-17.41	20240108	18350	7.57	20240416	28000	-29.50	20230510	18350	7.57	20240416	0.47	N	007070	1000	1047 억		7536815	N	N	369	N	00	N
45	20240423	130224	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19720	210	2	1.08	2066744190	105129	64.93	19520	19760	19450	25350	13660	19510	19659.13	7.20	0	6256	19870	19690	19370	19190	18870	19780	19280	1047	5840	1000	15210	10	1	104717922	20650	116.69	0.50	12	0.10	169.00	39406.00	28000	20230510	-29.57	18350	20240416	7.47	23900	-17.49	20240108	18350	7.47	20240416	28000	-29.57	20230510	18350	7.47	20240416	0.47	N	007070	1000	1047 억		7536815	N	N	369	N	00	N
46	20240423	120225	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19700	190	2	0.97	1723755030	87723	54.18	19520	19760	19450	25350	13660	19510	19649.98	7.20	0	2614	19870	19690	19370	19190	18870	19780	19280	1047	5840	1000	15210	10	1	104717922	20629	116.57	0.50	12	0.08	169.00	39406.00	28000	20230510	-29.64	18350	20240416	7.36	23900	-17.57	20240108	18350	7.36	20240416	28000	-29.64	20230510	18350	7.36	20240416	0.47	N	007070	1000	1047 억		7536815	N	N	369	N	00	N
47	20240423	110225	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19660	150	2	0.77	1364347870	69442	42.89	19520	19760	19450	25350	13660	19510	19647.30	7.20	0	2300	19870	19690	19370	19190	18870	19780	19280	1047	5840	1000	15210	10	1	104717922	20588	116.33	0.50	12	0.07	169.00	39406.00	28000	20230510	-29.79	18350	20240416	7.14	23900	-17.74	20240108	18350	7.14	20240416	28000	-29.79	20230510	18350	7.14	20240416	0.47	N	007070	1000	1047 억		7536815	N	N	369	N	00	N
48	20240423	100226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19680	170	2	0.87	742082940	37872	23.39	19520	19690	19450	25350	13660	19510	19594.50	7.20	0	-3432	19870	19690	19370	19190	18870	19780	19280	1047	5840	1000	15210	10	1	104717922	20608	116.45	0.50	12	0.04	169.00	39406.00	28000	20230510	-29.71	18350	20240416	7.25	23900	-17.66	20240108	18350	7.25	20240416	28000	-29.71	20230510	18350	7.25	20240416	0.47	N	007070	1000	1047 억		7536815	N	N	369	N	00	N
49	20240423	090225	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19530	20	2	0.10	92679600	4753	2.94	19520	19530	19450	25350	13660	19510	19499.18	7.20	0	-855	19870	19690	19370	19190	18870	19780	19280	1047	5840	1000	15210	10	1	104717922	20451	115.56	0.50	12	0.00	169.00	39406.00	28000	20230510	-30.25	18350	20240416	6.43	23900	-18.28	20240108	18350	6.43	20240416	28000	-30.25	20230510	18350	6.43	20240416	0.47	N	007070	1000	1047 억		7536815	N	N	369	N	00	N
50	20240422	160224	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19510	480	2	2.52	3140445480	161693	72.30	19240	19550	19050	24700	13330	19030	19422.27	7.18	0	24596	19376	19202	19016	18842	18656	19290	18930	1047	5670	1000	14840	10	1	104717922	20430	115.44	0.50	12	0.15	169.00	39406.00	28000	20230510	-30.32	18350	20240416	6.32	23900	-18.37	20240108	18350	6.32	20240416	28000	-30.32	20230510	18350	6.32	20240416	0.49	N	007070	1000	1047 억		7515380	N	N	369	N	00	N
51	20240422	150224	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19520	490	2	2.57	2910704870	149919	67.03	19240	19550	19050	24700	13330	19030	19415.18	7.18	0	24603	19376	19202	19016	18842	18656	19290	18930	1047	5670	1000	14840	10	1	104717922	20441	115.50	0.50	12	0.14	169.00	39406.00	28000	20230510	-30.29	18350	20240416	6.38	23900	-18.33	20240108	18350	6.38	20240416	28000	-30.29	20230510	18350	6.38	20240416	0.49	N	007070	1000	1047 억		7515380	N	N	1383	N	00	N
52	20240422	140224	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19500	470	2	2.47	2641536930	136115	60.86	19240	19550	19050	24700	13330	19030	19406.66	7.18	0	23027	19376	19202	19016	18842	18656	19290	18930	1047	5670	1000	14840	10	1	104717922	20420	115.38	0.49	12	0.13	169.00	39406.00	28000	20230510	-30.36	18350	20240416	6.27	23900	-18.41	20240108	18350	6.27	20240416	28000	-30.36	20230510	18350	6.27	20240416	0.49	N	007070	1000	1047 억		7515380	N	N	1383	N	00	N
53	20240422	130223	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19420	390	2	2.05	2351419380	121234	54.21	19240	19550	19050	24700	13330	19030	19395.71	7.18	0	15919	19376	19202	19016	18842	18656	19290	18930	1047	5670	1000	14840	10	1	104717922	20336	114.91	0.49	12	0.12	169.00	39406.00	28000	20230510	-30.64	18350	20240416	5.83	23900	-18.74	20240108	18350	5.83	20240416	28000	-30.64	20230510	18350	5.83	20240416	0.49	N	007070	1000	1047 억		7515380	N	N	1383	N	00	N
54	20240422	120223	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19460	430	2	2.26	2179950650	112416	50.26	19240	19550	19050	24700	13330	19030	19391.82	7.18	0	19053	19376	19202	19016	18842	18656	19290	18930	1047	5670	1000	14840	10	1	104717922	20378	115.15	0.49	12	0.11	169.00	39406.00	28000	20230510	-30.50	18350	20240416	6.05	23900	-18.58	20240108	18350	6.05	20240416	28000	-30.50	20230510	18350	6.05	20240416	0.49	N	007070	1000	1047 억		7515380	N	N	1383	N	00	N
55	20240422	110224	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19520	490	2	2.57	1890124070	97555	43.62	19240	19530	19050	24700	13330	19030	19374.96	7.18	0	23457	19376	19202	19016	18842	18656	19290	18930	1047	5670	1000	14840	10	1	104717922	20441	115.50	0.50	12	0.09	169.00	39406.00	28000	20230510	-30.29	18350	20240416	6.38	23900	-18.33	20240108	18350	6.38	20240416	28000	-30.29	20230510	18350	6.38	20240416	0.49	N	007070	1000	1047 억		7515380	N	N	1383	N	00	N
56	20240422	100224	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19360	330	2	1.73	1295883370	66964	29.94	19240	19450	19050	24700	13330	19030	19351.94	7.18	0	14186	19376	19202	19016	18842	18656	19290	18930	1047	5670	1000	14840	10	1	104717922	20273	114.56	0.49	12	0.06	169.00	39406.00	28000	20230510	-30.86	18350	20240416	5.50	23900	-19.00	20240108	18350	5.50	20240416	28000	-30.86	20230510	18350	5.50	20240416	0.49	N	007070	1000	1047 억		7515380	N	N	1383	N	00	N
57	20240422	090224	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19160	130	2	0.68	141600920	7371	3.30	19240	19270	19050	24700	13330	19030	19210.54	7.18	0	1531	19376	19202	19016	18842	18656	19290	18930	1047	5670	1000	14840	10	1	104717922	20064	113.37	0.49	12	0.01	169.00	39406.00	28000	20230510	-31.57	18350	20240416	4.41	23900	-19.83	20240108	18350	4.41	20240416	28000	-31.57	20230510	18350	4.41	20240416	0.49	N	007070	1000	1047 억		7515380	N	N	1383	N	00	N
58	20240419	160218	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19030	-40	5	-0.21	4229251270	221978	144.92	19020	19190	18830	24750	13350	19070	19052.62	7.17	0	-2949	19403	19236	18933	18766	18463	19320	18850	1047	5680	1000	14870	10	1	104717922	19928	112.60	0.48	12	0.21	169.00	39406.00	28000	20230510	-32.04	18350	20240416	3.71	23900	-20.38	20240108	18350	3.71	20240416	28000	-32.04	20230510	18350	3.71	20240416	0.48	N	007070	1000	1047 억		7511889	N	N	1383	N	00	N
59	20240419	150217	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19090	20	2	0.10	3882931180	203788	133.05	19020	19190	18830	24750	13350	19070	19053.78	7.17	0	-4380	19403	19236	18933	18766	18463	19320	18850	1047	5680	1000	14870	10	1	104717922	19991	112.96	0.48	12	0.19	169.00	39406.00	28000	20230510	-31.82	18350	20240416	4.03	23900	-20.13	20240108	18350	4.03	20240416	28000	-31.82	20230510	18350	4.03	20240416	0.48	N	007070	1000	1047 억		7511889	N	N	1761	N	00	N
60	20240419	140216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19100	30	2	0.16	3339857860	175352	114.48	19020	19190	18830	24750	13350	19070	19046.59	7.17	0	-1122	19403	19236	18933	18766	18463	19320	18850	1047	5680	1000	14870	10	1	104717922	20001	113.02	0.48	12	0.17	169.00	39406.00	28000	20230510	-31.79	18350	20240416	4.09	23900	-20.08	20240108	18350	4.09	20240416	28000	-31.79	20230510	18350	4.09	20240416	0.48	N	007070	1000	1047 억		7511889	N	N	1761	N	00	N
61	20240419	130219	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19020	-50	5	-0.26	2962826120	155561	101.56	19020	19190	18830	24750	13350	19070	19046.07	7.17	0	-670	19403	19236	18933	18766	18463	19320	18850	1047	5680	1000	14870	10	1	104717922	19917	112.54	0.48	12	0.15	169.00	39406.00	28000	20230510	-32.07	18350	20240416	3.65	23900	-20.42	20240108	18350	3.65	20240416	28000	-32.07	20230510	18350	3.65	20240416	0.48	N	007070	1000	1047 억		7511889	N	N	1761	N	00	N
62	20240419	120217	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19030	-40	5	-0.21	2592335240	136067	88.83	19020	19190	18830	24750	13350	19070	19051.90	7.17	0	-2551	19403	19236	18933	18766	18463	19320	18850	1047	5680	1000	14870	10	1	104717922	19928	112.60	0.48	12	0.13	169.00	39406.00	28000	20230510	-32.04	18350	20240416	3.71	23900	-20.38	20240108	18350	3.71	20240416	28000	-32.04	20230510	18350	3.71	20240416	0.48	N	007070	1000	1047 억		7511889	N	N	1761	N	00	N
63	20240419	110217	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19020	-50	5	-0.26	1979923180	103766	67.75	19020	19190	18830	24750	13350	19070	19080.66	7.17	0	-5875	19403	19236	18933	18766	18463	19320	18850	1047	5680	1000	14870	10	1	104717922	19917	112.54	0.48	12	0.10	169.00	39406.00	28000	20230510	-32.07	18350	20240416	3.65	23900	-20.42	20240108	18350	3.65	20240416	28000	-32.07	20230510	18350	3.65	20240416	0.48	N	007070	1000	1047 억		7511889	N	N	1761	N	00	N
64	20240419	100217	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19190	120	2	0.63	984732750	51725	33.77	19020	19190	18830	24750	13350	19070	19037.84	7.17	0	7430	19403	19236	18933	18766	18463	19320	18850	1047	5680	1000	14870	10	1	104717922	20095	113.55	0.49	12	0.05	169.00	39406.00	28000	20230510	-31.46	18350	20240416	4.58	23900	-19.71	20240108	18350	4.58	20240416	28000	-31.46	20230510	18350	4.58	20240416	0.48	N	007070	1000	1047 억		7511889	N	N	1761	N	00	N
65	20240419	090216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18940	-130	5	-0.68	126607050	6666	4.35	19020	19070	18910	24750	13350	19070	18992.86	7.17	0	-3845	19403	19236	18933	18766	18463	19320	18850	1047	5680	1000	14870	10	1	104717922	19834	112.07	0.48	12	0.01	169.00	39406.00	28000	20230510	-32.36	18350	20240416	3.22	23900	-20.75	20240108	18350	3.22	20240416	28000	-32.36	20230510	18350	3.22	20240416	0.48	N	007070	1000	1047 억		7511889	N	N	1761	N	00	N
66	20240418	160216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19070	470	2	2.53	2884014750	151912	86.19	18810	19100	18630	24150	13020	18600	18984.77	7.13	0	37592	18926	18762	18636	18472	18346	18845	18555	1047	5550	1000	14500	10	1	104717922	19970	112.84	0.48	12	0.15	169.00	39406.00	28750	20230412	-33.67	18350	20240416	3.92	23900	-20.21	20240108	18350	3.92	20240416	28000	-31.89	20230510	18350	3.92	20240416	0.47	N	007070	1000	1047 억		7467578	N	N	1761	N	00	N
67	20240418	150216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19040	440	2	2.37	2531425640	133417	75.69	18810	19060	18630	24150	13020	18600	18973.79	7.13	0	36507	18926	18762	18636	18472	18346	18845	18555	1047	5550	1000	14500	10	1	104717922	19938	112.66	0.48	12	0.13	169.00	39406.00	28750	20230412	-33.77	18350	20240416	3.76	23900	-20.33	20240108	18350	3.76	20240416	28000	-32.00	20230510	18350	3.76	20240416	0.47	N	007070	1000	1047 억		7467578	N	N	258	N	00	N
68	20240418	140217	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19010	410	2	2.20	2121268280	111849	63.46	18810	19050	18630	24150	13020	18600	18965.46	7.13	0	33184	18926	18762	18636	18472	18346	18845	18555	1047	5550	1000	14500	10	1	104717922	19907	112.49	0.48	12	0.11	169.00	39406.00	28750	20230412	-33.88	18350	20240416	3.60	23900	-20.46	20240108	18350	3.60	20240416	28000	-32.11	20230510	18350	3.60	20240416	0.47	N	007070	1000	1047 억		7467578	N	N	258	N	00	N
69	20240418	130217	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19020	420	2	2.26	1810087750	95483	54.17	18810	19050	18630	24150	13020	18600	18957.17	7.13	0	31194	18926	18762	18636	18472	18346	18845	18555	1047	5550	1000	14500	10	1	104717922	19917	112.54	0.48	12	0.09	169.00	39406.00	28750	20230412	-33.84	18350	20240416	3.65	23900	-20.42	20240108	18350	3.65	20240416	28000	-32.07	20230510	18350	3.65	20240416	0.47	N	007070	1000	1047 억		7467578	N	N	258	N	00	N
70	20240418	120216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19020	420	2	2.26	1597014590	84279	47.82	18810	19050	18630	24150	13020	18600	18949.14	7.13	0	29328	18926	18762	18636	18472	18346	18845	18555	1047	5550	1000	14500	10	1	104717922	19917	112.54	0.48	12	0.08	169.00	39406.00	28750	20230412	-33.84	18350	20240416	3.65	23900	-20.42	20240108	18350	3.65	20240416	28000	-32.07	20230510	18350	3.65	20240416	0.47	N	007070	1000	1047 억		7467578	N	N	258	N	00	N
71	20240418	110217	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19030	430	2	2.31	1358498330	71745	40.70	18810	19050	18630	24150	13020	18600	18935.09	7.13	0	26722	18926	18762	18636	18472	18346	18845	18555	1047	5550	1000	14500	10	1	104717922	19928	112.60	0.48	12	0.07	169.00	39406.00	28750	20230412	-33.81	18350	20240416	3.71	23900	-20.38	20240108	18350	3.71	20240416	28000	-32.04	20230510	18350	3.71	20240416	0.47	N	007070	1000	1047 억		7467578	N	N	258	N	00	N
72	20240418	100216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18940	340	2	1.83	764982170	40474	22.96	18810	18980	18630	24150	13020	18600	18900.58	7.13	0	12671	18926	18762	18636	18472	18346	18845	18555	1047	5550	1000	14500	10	1	104717922	19834	112.07	0.48	12	0.04	169.00	39406.00	28750	20230412	-34.12	18350	20240416	3.22	23900	-20.75	20240108	18350	3.22	20240416	28000	-32.36	20230510	18350	3.22	20240416	0.47	N	007070	1000	1047 억		7467578	N	N	258	N	00	N
73	20240418	090217	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18710	110	2	0.59	35384180	1882	1.07	18810	18810	18630	24150	13020	18600	18801.37	7.13	0	-351	18926	18762	18636	18472	18346	18845	18555	1047	5550	1000	14500	10	1	104717922	19593	110.71	0.47	12	0.00	169.00	39406.00	28750	20230412	-34.92	18350	20240416	1.96	23900	-21.72	20240108	18350	1.96	20240416	28000	-33.18	20230510	18350	1.96	20240416	0.47	N	007070	1000	1047 억		7467578	N	N	258	N	00	N
74	20240417	160214	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18600	40	2	0.22	3286252670	175977	73.10	18570	18800	18510	24100	13000	18560	18674.51	7.16	0	-36870	18860	18710	18530	18380	18200	18620	18290	1047	5540	1000	14470	10	1	104717922	19478	110.06	0.47	12	0.17	169.00	39406.00	28900	20230411	-35.64	18350	20240416	1.36	23900	-22.18	20240108	18350	1.36	20240416	28000	-33.57	20230510	18350	1.36	20240416	0.46	N	007070	1000	1047 억		7493562	N	N	258	N	00	N
75	20240417	150217	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18670	110	2	0.59	2721232650	145630	60.49	18570	18800	18510	24100	13000	18560	18685.94	7.16	0	-29333	18860	18710	18530	18380	18200	18620	18290	1047	5540	1000	14470	10	1	104717922	19551	110.47	0.47	12	0.14	169.00	39406.00	28900	20230411	-35.40	18350	20240416	1.74	23900	-21.88	20240108	18350	1.74	20240416	28000	-33.32	20230510	18350	1.74	20240416	0.46	N	007070	1000	1047 억		7493562	N	N	373	N	00	N
76	20240417	140216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18710	150	2	0.81	1941259730	103906	43.16	18570	18800	18510	24100	13000	18560	18682.85	7.16	0	-18649	18860	18710	18530	18380	18200	18620	18290	1047	5540	1000	14470	10	1	104717922	19593	110.71	0.47	12	0.10	169.00	39406.00	28900	20230411	-35.26	18350	20240416	1.96	23900	-21.72	20240108	18350	1.96	20240416	28000	-33.18	20230510	18350	1.96	20240416	0.46	N	007070	1000	1047 억		7493562	N	N	373	N	00	N
77	20240417	130217	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18670	110	2	0.59	1541549590	82515	34.27	18570	18800	18510	24100	13000	18560	18682.06	7.16	0	-17220	18860	18710	18530	18380	18200	18620	18290	1047	5540	1000	14470	10	1	104717922	19551	110.47	0.47	12	0.08	169.00	39406.00	28900	20230411	-35.40	18350	20240416	1.74	23900	-21.88	20240108	18350	1.74	20240416	28000	-33.32	20230510	18350	1.74	20240416	0.46	N	007070	1000	1047 억		7493562	N	N	373	N	00	N
78	20240417	120216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	100	2	0.54	1207234710	64596	26.83	18570	18800	18510	24100	13000	18560	18689.01	7.16	0	-12726	18860	18710	18530	18380	18200	18620	18290	1047	5540	1000	14470	10	1	104717922	19540	110.41	0.47	12	0.06	169.00	39406.00	28900	20230411	-35.43	18350	20240416	1.69	23900	-21.92	20240108	18350	1.69	20240416	28000	-33.36	20230510	18350	1.69	20240416	0.46	N	007070	1000	1047 억		7493562	N	N	373	N	00	N
79	20240417	110216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18670	110	2	0.59	863444070	46174	19.18	18570	18800	18510	24100	13000	18560	18699.80	7.16	0	-8494	18860	18710	18530	18380	18200	18620	18290	1047	5540	1000	14470	10	1	104717922	19551	110.47	0.47	12	0.04	169.00	39406.00	28900	20230411	-35.40	18350	20240416	1.74	23900	-21.88	20240108	18350	1.74	20240416	28000	-33.32	20230510	18350	1.74	20240416	0.46	N	007070	1000	1047 억		7493562	N	N	373	N	00	N
80	20240417	100215	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18780	220	2	1.19	463984240	24804	10.30	18570	18800	18510	24100	13000	18560	18706.04	7.16	0	-317	18860	18710	18530	18380	18200	18620	18290	1047	5540	1000	14470	10	1	104717922	19666	111.12	0.48	12	0.02	169.00	39406.00	28900	20230411	-35.02	18350	20240416	2.34	23900	-21.42	20240108	18350	2.34	20240416	28000	-32.93	20230510	18350	2.34	20240416	0.46	N	007070	1000	1047 억		7493562	N	N	373	N	00	N
81	20240417	090216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18620	60	2	0.32	81841890	4407	1.83	18570	18640	18510	24100	13000	18560	18570.89	7.16	0	-1505	18860	18710	18530	18380	18200	18620	18290	1047	5540	1000	14470	10	1	104717922	19498	110.18	0.47	12	0.00	169.00	39406.00	28900	20230411	-35.57	18350	20240416	1.47	23900	-22.09	20240108	18350	1.47	20240416	28000	-33.50	20230510	18350	1.47	20240416	0.46	N	007070	1000	1047 억		7493562	N	N	373	N	00	N
82	20240416	160217	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18560	-140	5	-0.75	4413296150	238613	90.38	18600	18680	18350	24300	13090	18700	18495.59	7.18	0	-30017	19213	18956	18793	18536	18373	18875	18455	1047	5600	1000	14580	10	1	104717922	19436	109.82	0.47	12	0.23	169.00	39406.00	28950	20230410	-35.89	18350	20240416	1.14	23900	-22.34	20240108	18350	1.14	20240416	28000	-33.71	20230510	18350	1.14	20240416	0.42	N	007070	1000	1047 억		7513837	N	N	373	N	00	N
83	20240416	150216	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18580	-120	5	-0.64	4160356170	224975	85.22	18600	18680	18350	24300	13090	18700	18492.52	7.18	0	-28264	19213	18956	18793	18536	18373	18875	18455	1047	5600	1000	14580	10	1	104717922	19457	109.94	0.47	12	0.21	169.00	39406.00	28950	20230410	-35.82	18350	20240416	1.25	23900	-22.26	20240108	18350	1.25	20240416	28000	-33.64	20230510	18350	1.25	20240416	0.42	N	007070	1000	1047 억		7513837	N	N	582	N	00	N
84	20240416	140215	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18470	-230	5	-1.23	3729915820	201710	76.41	18600	18680	18350	24300	13090	18700	18491.47	7.18	0	-30146	19213	18956	18793	18536	18373	18875	18455	1047	5600	1000	14580	10	1	104717922	19341	109.29	0.47	12	0.19	169.00	39406.00	28950	20230410	-36.20	18350	20240416	0.65	23900	-22.72	20240108	18350	0.65	20240416	28000	-34.04	20230510	18350	0.65	20240416	0.42	N	007070	1000	1047 억		7513837	N	N	582	N	00	N
85	20240416	130215	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18390	-310	5	-1.66	3079056590	166405	63.03	18600	18680	18350	24300	13090	18700	18503.39	7.18	0	-28983	19213	18956	18793	18536	18373	18875	18455	1047	5600	1000	14580	10	1	104717922	19258	108.82	0.47	12	0.16	169.00	39406.00	28950	20230410	-36.48	18350	20240416	0.22	23900	-23.05	20240108	18350	0.22	20240416	28000	-34.32	20230510	18350	0.22	20240416	0.42	N	007070	1000	1047 억		7513837	N	N	582	N	00	N
86	20240416	120218	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18410	-290	5	-1.55	2423763200	130775	49.54	18600	18680	18400	24300	13090	18700	18533.84	7.18	0	-26367	19213	18956	18793	18536	18373	18875	18455	1047	5600	1000	14580	10	1	104717922	19279	108.93	0.47	12	0.12	169.00	39406.00	28950	20230410	-36.41	18400	20240416	0.05	23900	-22.97	20240108	18400	0.05	20240416	28000	-34.25	20230510	18400	0.05	20240416	0.42	N	007070	1000	1047 억		7513837	N	N	582	N	00	N
87	20240416	110216	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18510	-190	5	-1.02	1528836080	82290	31.17	18600	18680	18500	24300	13090	18700	18578.63	7.18	0	-12779	19213	18956	18793	18536	18373	18875	18455	1047	5600	1000	14580	10	1	104717922	19383	109.53	0.47	12	0.08	169.00	39406.00	28950	20230410	-36.06	18500	20240416	0.05	23900	-22.55	20240108	18500	0.05	20240416	28000	-33.89	20230510	18500	0.05	20240416	0.42	N	007070	1000	1047 억		7513837	N	N	582	N	00	N
88	20240416	100215	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18570	-130	5	-0.70	928020950	49889	18.90	18600	18680	18560	24300	13090	18700	18601.71	7.18	0	-11170	19213	18956	18793	18536	18373	18875	18455	1047	5600	1000	14580	10	1	104717922	19446	109.88	0.47	12	0.05	169.00	39406.00	28950	20230410	-35.85	18560	20240416	0.05	23900	-22.30	20240108	18560	0.05	20240416	28000	-33.68	20230510	18560	0.05	20240416	0.42	N	007070	1000	1047 억		7513837	N	N	582	N	00	N
89	20240416	090213	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18630	-70	5	-0.37	93069230	5003	1.90	18600	18680	18600	24300	13090	18700	18602.61	7.18	0	-917	19213	18956	18793	18536	18373	18875	18455	1047	5600	1000	14580	10	1	104717922	19509	110.24	0.47	12	0.00	169.00	39406.00	28950	20230410	-35.65	18600	20240416	0.16	23900	-22.05	20240108	18600	0.16	20240416	28000	-33.46	20230510	18600	0.16	20240416	0.42	N	007070	1000	1047 억		7513837	N	N	582	N	00	N
90	20240415	160213	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18700	-330	5	-1.73	4931053360	262865	44.58	19010	19050	18630	24700	13330	19030	18758.95	7.25	0	-98333	19963	19496	19253	18786	18543	19375	18665	1047	5670	1000	14840	10	1	104717922	19582	110.65	0.47	12	0.25	169.00	39406.00	29700	20230407	-37.04	18630	20240415	0.38	23900	-21.76	20240108	18630	0.38	20240415	28000	-33.21	20230510	18630	0.38	20240415	0.41	N	007070	1000	1047 억		7596275	N	N	582	N	00	N
91	20240415	150214	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18640	-390	5	-2.05	4377125270	233191	39.55	19010	19050	18640	24700	13330	19030	18770.55	7.25	0	-90113	19963	19496	19253	18786	18543	19375	18665	1047	5670	1000	14840	10	1	104717922	19519	110.30	0.47	12	0.22	169.00	39406.00	29700	20230407	-37.24	18640	20240415	0.00	23900	-22.01	20240108	18640	0.00	20240415	28000	-33.43	20230510	18640	0.00	20240415	0.41	N	007070	1000	1047 억		7596275	N	N	295	N	00	N
92	20240415	140214	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18730	-300	5	-1.58	3019535860	160525	27.23	19010	19050	18730	24700	13330	19030	18810.37	7.25	0	-52164	19963	19496	19253	18786	18543	19375	18665	1047	5670	1000	14840	10	1	104717922	19614	110.83	0.48	12	0.15	169.00	39406.00	29700	20230407	-36.94	18730	20240415	0.00	23900	-21.63	20240108	18730	0.00	20240415	28000	-33.11	20230510	18730	0.00	20240415	0.41	N	007070	1000	1047 억		7596275	N	N	295	N	00	N
93	20240415	130213	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18780	-250	5	-1.31	2273739890	120769	20.48	19010	19050	18730	24700	13330	19030	18827.17	7.25	0	-36875	19963	19496	19253	18786	18543	19375	18665	1047	5670	1000	14840	10	1	104717922	19666	111.12	0.48	12	0.12	169.00	39406.00	29700	20230407	-36.77	18730	20240415	0.27	23900	-21.42	20240108	18730	0.27	20240415	28000	-32.93	20230510	18730	0.27	20240415	0.41	N	007070	1000	1047 억		7596275	N	N	295	N	00	N
94	20240415	120214	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18840	-190	5	-1.00	1748661490	92870	15.75	19010	19050	18730	24700	13330	19030	18829.12	7.25	0	-26031	19963	19496	19253	18786	18543	19375	18665	1047	5670	1000	14840	10	1	104717922	19729	111.48	0.48	12	0.09	169.00	39406.00	29700	20230407	-36.57	18730	20240415	0.59	23900	-21.17	20240108	18730	0.59	20240415	28000	-32.71	20230510	18730	0.59	20240415	0.41	N	007070	1000	1047 억		7596275	N	N	295	N	00	N
95	20240415	110215	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18900	-130	5	-0.68	1449997380	77042	13.07	19010	19050	18730	24700	13330	19030	18820.85	7.25	0	-23726	19963	19496	19253	18786	18543	19375	18665	1047	5670	1000	14840	10	1	104717922	19792	111.83	0.48	12	0.07	169.00	39406.00	29700	20230407	-36.36	18730	20240415	0.91	23900	-20.92	20240108	18730	0.91	20240415	28000	-32.50	20230510	18730	0.91	20240415	0.41	N	007070	1000	1047 억		7596275	N	N	295	N	00	N
96	20240415	100213	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18830	-200	5	-1.05	1171537960	62270	10.56	19010	19050	18730	24700	13330	19030	18813.82	7.25	0	-17420	19963	19496	19253	18786	18543	19375	18665	1047	5670	1000	14840	10	1	104717922	19718	111.42	0.48	12	0.06	169.00	39406.00	29700	20230407	-36.60	18730	20240415	0.53	23900	-21.21	20240108	18730	0.53	20240415	28000	-32.75	20230510	18730	0.53	20240415	0.41	N	007070	1000	1047 억		7596275	N	N	295	N	00	N
97	20240415	090214	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18920	-110	5	-0.58	181365650	9555	1.62	19010	19050	18900	24700	13330	19030	18981.19	7.25	0	-1674	19963	19496	19253	18786	18543	19375	18665	1047	5670	1000	14840	10	1	104717922	19813	111.95	0.48	12	0.01	169.00	39406.00	29700	20230407	-36.30	18900	20240415	0.11	23900	-20.84	20240108	18900	0.11	20240415	28000	-32.43	20230510	18900	0.11	20240415	0.41	N	007070	1000	1047 억		7596275	N	N	295	N	00	N
98	20240412	160214	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	19030	-660	5	-3.35	11288585960	587706	174.98	19660	19720	19010	25550	13790	19690	19208.23	7.41	0	-176561	20123	19906	19763	19546	19403	19835	19475	1047	5860	1000	15350	10	1	104717922	19928	112.60	0.48	12	0.56	169.00	39406.00	30150	20230406	-36.88	19010	20240412	0.11	23900	-20.38	20240108	19010	0.11	20240412	28750	-33.81	20230412	19010	0.11	20240412	0.40	N	007070	1000	1047 억		7762945	N	N	295	N	00	N
99	20240412	150214	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	19020	-670	5	-3.40	10724219790	558059	166.15	19660	19720	19010	25550	13790	19690	19216.99	7.41	0	-171075	20123	19906	19763	19546	19403	19835	19475	1047	5860	1000	15350	10	1	104717922	19917	112.54	0.48	12	0.53	169.00	39406.00	30150	20230406	-36.92	19010	20240412	0.05	23900	-20.42	20240108	19010	0.05	20240412	28750	-33.84	20230412	19010	0.05	20240412	0.40	N	007070	1000	1047 억		7762945	N	N	590	N	00	N
100	20240412	140214	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	19040	-650	5	-3.30	9203991380	478155	142.36	19660	19720	19020	25550	13790	19690	19248.96	7.41	0	-166431	20123	19906	19763	19546	19403	19835	19475	1047	5860	1000	15350	10	1	104717922	19938	112.66	0.48	12	0.46	169.00	39406.00	30150	20230406	-36.85	19020	20240412	0.11	23900	-20.33	20240108	19020	0.11	20240412	28750	-33.77	20230412	19020	0.11	20240412	0.40	N	007070	1000	1047 억		7762945	N	N	590	N	00	N
101	20240412	130213	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	19110	-580	5	-2.95	7152905450	370546	110.32	19660	19720	19020	25550	13790	19690	19303.68	7.41	0	-149015	20123	19906	19763	19546	19403	19835	19475	1047	5860	1000	15350	10	1	104717922	20012	113.08	0.48	12	0.35	169.00	39406.00	30150	20230406	-36.62	19020	20240412	0.47	23900	-20.04	20240108	19020	0.47	20240412	28750	-33.53	20230412	19020	0.47	20240412	0.40	N	007070	1000	1047 억		7762945	N	N	590	N	00	N
102	20240412	120214	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	19190	-500	5	-2.54	6356121710	328908	97.93	19660	19720	19020	25550	13790	19690	19324.91	7.41	0	-140964	20123	19906	19763	19546	19403	19835	19475	1047	5860	1000	15350	10	1	104717922	20095	113.55	0.49	12	0.31	169.00	39406.00	30150	20230406	-36.35	19020	20240412	0.89	23900	-19.71	20240108	19020	0.89	20240412	28750	-33.25	20230412	19020	0.89	20240412	0.40	N	007070	1000	1047 억		7762945	N	N	590	N	00	N
103	20240412	110212	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	19140	-550	5	-2.79	5465241090	282524	84.12	19660	19720	19020	25550	13790	19690	19344.32	7.41	0	-132381	20123	19906	19763	19546	19403	19835	19475	1047	5860	1000	15350	10	1	104717922	20043	113.25	0.49	12	0.27	169.00	39406.00	30150	20230406	-36.52	19020	20240412	0.63	23900	-19.92	20240108	19020	0.63	20240412	28750	-33.43	20230412	19020	0.63	20240412	0.40	N	007070	1000	1047 억		7762945	N	N	590	N	00	N
104	20240412	100213	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	19470	-220	5	-1.12	1998616640	102284	30.45	19660	19720	19450	25550	13790	19690	19539.85	7.41	0	-51468	20123	19906	19763	19546	19403	19835	19475	1047	5860	1000	15350	10	1	104717922	20389	115.21	0.49	12	0.10	169.00	39406.00	30150	20230406	-35.42	19450	20240412	0.10	23900	-18.54	20240108	19450	0.10	20240412	28750	-32.28	20230412	19450	0.10	20240412	0.40	N	007070	1000	1047 억		7762945	N	N	590	N	00	N
105	20240412	090213	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	19610	-80	5	-0.41	219346600	11165	3.32	19660	19720	19600	25550	13790	19690	19645.85	7.41	0	-6615	20123	19906	19763	19546	19403	19835	19475	1047	5860	1000	15350	10	1	104717922	20535	116.04	0.50	12	0.01	169.00	39406.00	30150	20230406	-34.96	19600	20240412	0.05	23900	-17.95	20240108	19600	0.05	20240412	28750	-31.79	20230412	19600	0.05	20240412	0.40	N	007070	1000	1047 억		7762945	N	N	590	N	00	N
106	20240411	160211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19690	-310	5	-1.55	6608757510	335133	184.19	19810	19980	19620	26000	14000	20000	19719.88	7.38	0	19550	20473	20236	20113	19876	19753	20175	19815	1047	6000	1000	15600	10	1	104717922	20619	116.51	0.50	12	0.32	169.00	39406.00	30150	20230405	-34.69	19600	20230726	0.46	23900	-17.62	20240108	19620	0.36	20240411	28900	-31.87	20230411	19600	0.46	20230726	0.40	N	007070	1000	1047 억		7731113	N	N	588	N	00	N
107	20240411	150215	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19730	-270	5	-1.35	5633294990	285608	156.97	19810	19980	19620	26000	14000	20000	19723.87	7.38	0	11379	20473	20236	20113	19876	19753	20175	19815	1047	6000	1000	15600	10	1	104717922	20661	116.75	0.50	12	0.27	169.00	39406.00	30150	20230405	-34.56	19600	20230726	0.66	23900	-17.45	20240108	19620	0.56	20240411	28900	-31.73	20230411	19600	0.66	20230726	0.40	N	007070	1000	1047 억		7731113	N	N	433	N	00	N
108	20240411	140218	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19700	-300	5	-1.50	4847232780	245749	135.06	19810	19980	19620	26000	14000	20000	19724.32	7.38	0	-5140	20473	20236	20113	19876	19753	20175	19815	1047	6000	1000	15600	10	1	104717922	20629	116.57	0.50	12	0.23	169.00	39406.00	30150	20230405	-34.66	19600	20230726	0.51	23900	-17.57	20240108	19620	0.41	20240411	28900	-31.83	20230411	19600	0.51	20230726	0.40	N	007070	1000	1047 억		7731113	N	N	433	N	00	N
109	20240411	130210	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19720	-280	5	-1.40	4015370150	203524	111.86	19810	19980	19620	26000	14000	20000	19729.22	7.38	0	-9507	20473	20236	20113	19876	19753	20175	19815	1047	6000	1000	15600	10	1	104717922	20650	116.69	0.50	12	0.19	169.00	39406.00	30150	20230405	-34.59	19600	20230726	0.61	23900	-17.49	20240108	19620	0.51	20240411	28900	-31.76	20230411	19600	0.61	20230726	0.40	N	007070	1000	1047 억		7731113	N	N	433	N	00	N
110	20240411	120212	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19710	-290	5	-1.45	3418196400	173233	95.21	19810	19980	19620	26000	14000	20000	19731.79	7.38	0	-13738	20473	20236	20113	19876	19753	20175	19815	1047	6000	1000	15600	10	1	104717922	20640	116.63	0.50	12	0.17	169.00	39406.00	30150	20230405	-34.63	19600	20230726	0.56	23900	-17.53	20240108	19620	0.46	20240411	28900	-31.80	20230411	19600	0.56	20230726	0.40	N	007070	1000	1047 억		7731113	N	N	433	N	00	N
111	20240411	110211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19760	-240	5	-1.20	2734300070	138584	76.17	19810	19980	19620	26000	14000	20000	19730.27	7.38	0	-16306	20473	20236	20113	19876	19753	20175	19815	1047	6000	1000	15600	10	1	104717922	20692	116.92	0.50	12	0.13	169.00	39406.00	30150	20230405	-34.46	19600	20230726	0.82	23900	-17.32	20240108	19620	0.71	20240411	28900	-31.63	20230411	19600	0.82	20230726	0.40	N	007070	1000	1047 억		7731113	N	N	433	N	00	N
112	20240411	100213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19720	-280	5	-1.40	1848958050	93732	51.52	19810	19980	19620	26000	14000	20000	19726.01	7.38	0	-18247	20473	20236	20113	19876	19753	20175	19815	1047	6000	1000	15600	10	1	104717922	20650	116.69	0.50	12	0.09	169.00	39406.00	30150	20230405	-34.59	19600	20230726	0.61	23900	-17.49	20240108	19620	0.51	20240411	28900	-31.76	20230411	19600	0.61	20230726	0.40	N	007070	1000	1047 억		7731113	N	N	433	N	00	N
113	20240411	090212	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19830	-170	5	-0.85	154264060	7776	4.27	19810	19980	19800	26000	14000	20000	19838.49	7.38	0	-4145	20473	20236	20113	19876	19753	20175	19815	1047	6000	1000	15600	10	1	104717922	20766	117.34	0.50	12	0.01	169.00	39406.00	30150	20230405	-34.23	19600	20230726	1.17	23900	-17.03	20240108	19800	0.15	20240411	28900	-31.38	20230411	19600	1.17	20230726	0.40	N	007070	1000	1047 억		7731113	N	N	433	N	00	N
114	20240409	160209	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	-150	5	-0.74	3643743290	181574	197.45	20250	20350	19990	26150	14150	20150	20067.69	7.42	0	-47055	20383	20266	20183	20066	19983	20325	20125	1047	6000	1000	15710	50	1	104717922	20944	118.34	0.51	12	0.17	169.00	39406.00	30150	20230405	-33.67	19600	20230726	2.04	23900	-16.32	20240108	19990	0.05	20240409	28950	-30.92	20230410	19600	2.04	20230726	0.42	N	007070	1000	1047 억		7769882	N	N	433	N	00	N
115	20240409	150211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	-150	5	-0.74	3238114790	161295	175.40	20250	20350	19990	26150	14150	20150	20075.73	7.42	0	-40216	20383	20266	20183	20066	19983	20325	20125	1047	6000	1000	15710	50	1	104717922	20944	118.34	0.51	12	0.15	169.00	39406.00	30150	20230405	-33.67	19600	20230726	2.04	23900	-16.32	20240108	19990	0.05	20240409	28950	-30.92	20230410	19600	2.04	20230726	0.42	N	007070	1000	1047 억		7769882	N	N	29	N	00	N
116	20240409	140212	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	-150	5	-0.74	2159645650	107383	116.77	20250	20350	20000	26150	14150	20150	20111.62	7.42	0	-33620	20383	20266	20183	20066	19983	20325	20125	1047	6000	1000	15710	50	1	104717922	20944	118.34	0.51	12	0.10	169.00	39406.00	30150	20230405	-33.67	19600	20230726	2.04	23900	-16.32	20240108	20000	0.00	20240409	28950	-30.92	20230410	19600	2.04	20230726	0.42	N	007070	1000	1047 억		7769882	N	N	29	N	00	N
117	20240409	130211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	-100	5	-0.50	1734559600	86162	93.70	20250	20350	20000	26150	14150	20150	20131.38	7.42	0	-29387	20383	20266	20183	20066	19983	20325	20125	1047	6000	1000	15710	50	1	104717922	20996	118.64	0.51	12	0.08	169.00	39406.00	30150	20230405	-33.50	19600	20230726	2.30	23900	-16.11	20240108	20000	0.25	20240409	28950	-30.74	20230410	19600	2.30	20230726	0.42	N	007070	1000	1047 억		7769882	N	N	29	N	00	N
118	20240409	120211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	-100	5	-0.50	1449863750	71962	78.25	20250	20350	20050	26150	14150	20150	20147.63	7.42	0	-25908	20383	20266	20183	20066	19983	20325	20125	1047	6000	1000	15710	50	1	104717922	20996	118.64	0.51	12	0.07	169.00	39406.00	30150	20230405	-33.50	19600	20230726	2.30	23900	-16.11	20240108	20000	0.25	20240404	28950	-30.74	20230410	19600	2.30	20230726	0.42	N	007070	1000	1047 억		7769882	N	N	29	N	00	N
119	20240409	110211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	-100	5	-0.50	1186211300	58821	63.96	20250	20350	20050	26150	14150	20150	20166.46	7.42	0	-23883	20383	20266	20183	20066	19983	20325	20125	1047	6000	1000	15710	50	1	104717922	20996	118.64	0.51	12	0.06	169.00	39406.00	30150	20230405	-33.50	19600	20230726	2.30	23900	-16.11	20240108	20000	0.25	20240404	28950	-30.74	20230410	19600	2.30	20230726	0.42	N	007070	1000	1047 억		7769882	N	N	29	N	00	N
120	20240409	100210	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20300	150	2	0.74	495626400	24485	26.63	20250	20350	20100	26150	14150	20150	20242.04	7.42	0	-5377	20383	20266	20183	20066	19983	20325	20125	1047	6000	1000	15710	50	1	104717922	21258	120.12	0.52	12	0.02	169.00	39406.00	30150	20230405	-32.67	19600	20230726	3.57	23900	-15.06	20240108	20000	1.50	20240404	28950	-29.88	20230410	19600	3.57	20230726	0.42	N	007070	1000	1047 억		7769882	N	N	29	N	00	N
121	20240409	090213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20150	0	3	0.00	60577750	3003	3.27	20250	20250	20100	26150	14150	20150	20172.41	7.42	0	-775	20383	20266	20183	20066	19983	20325	20125	1047	6000	1000	15710	50	1	104717922	21101	119.23	0.51	12	0.00	169.00	39406.00	30150	20230405	-33.17	19600	20230726	2.81	23900	-15.69	20240108	20000	0.75	20240404	28950	-30.40	20230410	19600	2.81	20230726	0.42	N	007070	1000	1047 억		7769882	N	N	29	N	00	N
122	20240408	160211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20150	50	2	0.25	1855370450	91915	43.31	20100	20300	20100	26100	14100	20100	20185.74	7.40	0	5766	20566	20332	20166	19932	19766	20450	20050	1047	6000	1000	15670	50	1	104717922	21101	119.23	0.51	12	0.09	169.00	39406.00	30150	20230405	-33.17	19600	20230726	2.81	23900	-15.69	20240108	20000	0.75	20240404	28950	-30.40	20230410	19600	2.81	20230726	0.43	N	007070	1000	1047 억		7750454	N	N	28	N	00	N
123	20240408	150211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20200	100	2	0.50	1675400050	83000	39.11	20100	20300	20100	26100	14100	20100	20185.54	7.40	0	3738	20566	20332	20166	19932	19766	20450	20050	1047	6000	1000	15670	50	1	104717922	21153	119.53	0.51	12	0.08	169.00	39406.00	30150	20230405	-33.00	19600	20230726	3.06	23900	-15.48	20240108	20000	1.00	20240404	28950	-30.22	20230410	19600	3.06	20230726	0.43	N	007070	1000	1047 억		7750454	N	N	358	N	00	N
124	20240408	140211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20200	100	2	0.50	1465754850	72632	34.23	20100	20300	20100	26100	14100	20100	20180.57	7.40	0	1374	20566	20332	20166	19932	19766	20450	20050	1047	6000	1000	15670	50	1	104717922	21153	119.53	0.51	12	0.07	169.00	39406.00	30150	20230405	-33.00	19600	20230726	3.06	23900	-15.48	20240108	20000	1.00	20240404	28950	-30.22	20230410	19600	3.06	20230726	0.43	N	007070	1000	1047 억		7750454	N	N	358	N	00	N
125	20240408	130211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20200	100	2	0.50	1184464950	58711	27.67	20100	20300	20100	26100	14100	20100	20174.50	7.40	0	2334	20566	20332	20166	19932	19766	20450	20050	1047	6000	1000	15670	50	1	104717922	21153	119.53	0.51	12	0.06	169.00	39406.00	30150	20230405	-33.00	19600	20230726	3.06	23900	-15.48	20240108	20000	1.00	20240404	28950	-30.22	20230410	19600	3.06	20230726	0.43	N	007070	1000	1047 억		7750454	N	N	358	N	00	N
126	20240408	120210	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20200	100	2	0.50	900088200	44627	21.03	20100	20250	20100	26100	14100	20100	20169.14	7.40	0	914	20566	20332	20166	19932	19766	20450	20050	1047	6000	1000	15670	50	1	104717922	21153	119.53	0.51	12	0.04	169.00	39406.00	30150	20230405	-33.00	19600	20230726	3.06	23900	-15.48	20240108	20000	1.00	20240404	28950	-30.22	20230410	19600	3.06	20230726	0.43	N	007070	1000	1047 억		7750454	N	N	358	N	00	N
127	20240408	110211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20200	100	2	0.50	714510850	35436	16.70	20100	20250	20100	26100	14100	20100	20163.42	7.40	0	-968	20566	20332	20166	19932	19766	20450	20050	1047	6000	1000	15670	50	1	104717922	21153	119.53	0.51	12	0.03	169.00	39406.00	30150	20230405	-33.00	19600	20230726	3.06	23900	-15.48	20240108	20000	1.00	20240404	28950	-30.22	20230410	19600	3.06	20230726	0.43	N	007070	1000	1047 억		7750454	N	N	358	N	00	N
128	20240408	100210	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20200	100	2	0.50	472369150	23450	11.05	20100	20200	20100	26100	14100	20100	20143.67	7.40	0	-1367	20566	20332	20166	19932	19766	20450	20050	1047	6000	1000	15670	50	1	104717922	21153	119.53	0.51	12	0.02	169.00	39406.00	30150	20230405	-33.00	19600	20230726	3.06	23900	-15.48	20240108	20000	1.00	20240404	28950	-30.22	20230410	19600	3.06	20230726	0.43	N	007070	1000	1047 억		7750454	N	N	358	N	00	N
129	20240408	090211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20150	50	2	0.25	67784400	3366	1.59	20100	20200	20100	26100	14100	20100	20137.97	7.40	0	-523	20566	20332	20166	19932	19766	20450	20050	1047	6000	1000	15670	50	1	104717922	21101	119.23	0.51	12	0.00	169.00	39406.00	30150	20230405	-33.17	19600	20230726	2.81	23900	-15.69	20240108	20000	0.75	20240404	28950	-30.40	20230410	19600	2.81	20230726	0.43	N	007070	1000	1047 억		7750454	N	N	358	N	00	N
130	20240405	160210	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20100	50	2	0.25	4278118950	211961	83.13	20000	20400	20000	26050	14050	20050	20183.57	7.40	0	-11241	20550	20300	20150	19900	19750	20225	19825	1047	6000	1000	15630	50	1	104717922	21048	118.93	0.51	12	0.20	169.00	39406.00	30150	20230405	-33.33	19600	20230726	2.55	23900	-15.90	20240108	20000	0.50	20240405	30150	-33.33	20230405	19600	2.55	20230726	0.42	N	007070	1000	1047 억		7746051	N	N	358	N	00	N
131	20240405	150209	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20300	250	2	1.25	2851161050	141210	55.38	20000	20350	20000	26050	14050	20050	20190.93	7.40	0	5151	20550	20300	20150	19900	19750	20225	19825	1047	6000	1000	15630	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	20000	1.50	20240405	30150	-32.67	20230405	19600	3.57	20230726	0.42	N	007070	1000	1047 억		7746051	N	N	304	N	00	N
132	20240405	140210	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20300	250	2	1.25	2315778050	114819	45.03	20000	20350	20000	26050	14050	20050	20168.94	7.40	0	8796	20550	20300	20150	19900	19750	20225	19825	1047	6000	1000	15630	50	1	104717922	21258	120.12	0.52	12	0.11	169.00	39406.00	30150	20230405	-32.67	19600	20230726	3.57	23900	-15.06	20240108	20000	1.50	20240405	30150	-32.67	20230405	19600	3.57	20230726	0.42	N	007070	1000	1047 억		7746051	N	N	304	N	00	N
133	20240405	130209	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20250	200	2	1.00	2074252700	102910	40.36	20000	20350	20000	26050	14050	20050	20155.99	7.40	0	7570	20550	20300	20150	19900	19750	20225	19825	1047	6000	1000	15630	50	1	104717922	21205	119.82	0.51	12	0.10	169.00	39406.00	30150	20230405	-32.84	19600	20230726	3.32	23900	-15.27	20240108	20000	1.25	20240405	30150	-32.84	20230405	19600	3.32	20230726	0.42	N	007070	1000	1047 억		7746051	N	N	304	N	00	N
134	20240405	120210	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	0	3	0.00	1790279250	88862	34.85	20000	20350	20000	26050	14050	20050	20146.74	7.40	0	3929	20550	20300	20150	19900	19750	20225	19825	1047	6000	1000	15630	50	1	104717922	20996	118.64	0.51	12	0.08	169.00	39406.00	30150	20230405	-33.50	19600	20230726	2.30	23900	-16.11	20240108	20000	0.25	20240405	30150	-33.50	20230405	19600	2.30	20230726	0.42	N	007070	1000	1047 억		7746051	N	N	304	N	00	N
135	20240405	110211	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20150	100	2	0.50	1042014750	51677	20.27	20000	20350	20000	26050	14050	20050	20163.99	7.40	0	6155	20550	20300	20150	19900	19750	20225	19825	1047	6000	1000	15630	50	1	104717922	21101	119.23	0.51	12	0.05	169.00	39406.00	30150	20230405	-33.17	19600	20230726	2.81	23900	-15.69	20240108	20000	0.75	20240405	30150	-33.17	20230405	19600	2.81	20230726	0.42	N	007070	1000	1047 억		7746051	N	N	304	N	00	N
136	20240405	100200	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20300	250	2	1.25	621589100	30906	12.12	20000	20300	20000	26050	14050	20050	20112.25	7.40	0	2605	20550	20300	20150	19900	19750	20225	19825	1047	6000	1000	15630	50	1	104717922	21258	120.12	0.52	12	0.03	169.00	39406.00	30150	20230405	-32.67	19600	20230726	3.57	23900	-15.06	20240108	20000	1.50	20240405	30150	-32.67	20230405	19600	3.57	20230726	0.42	N	007070	1000	1047 억		7746051	N	N	304	N	00	N
137	20240405	090209	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	0	3	0.00	29603550	1479	0.58	20000	20100	20000	26050	14050	20050	20015.92	7.40	0	-225	20550	20300	20150	19900	19750	20225	19825	1047	6000	1000	15630	50	1	104717922	20996	118.64	0.51	12	0.00	169.00	39406.00	30150	20230405	-33.50	19600	20230726	2.30	23900	-16.11	20240108	20000	0.25	20240405	30150	-33.50	20230405	19600	2.30	20230726	0.42	N	007070	1000	1047 억		7746051	N	N	304	N	00	N
138	20240404	160208	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	-150	5	-0.74	5111720550	254109	106.58	20300	20400	20000	26250	14150	20200	20116.43	7.39	0	-12917	20633	20416	20283	20066	19933	20350	20000	1047	6050	1000	15750	50	1	104717922	20996	118.64	0.51	12	0.24	169.00	39406.00	30150	20230405	-33.50	19600	20230726	2.30	23900	-16.11	20240108	20000	0.25	20240404	30150	-33.50	20230405	19600	2.30	20230726	0.42	N	007070	1000	1047 억		7740352	N	N	304	N	00	N
139	20240404	150209	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20100	-100	5	-0.50	4732630550	235204	98.65	20300	20400	20000	26250	14150	20200	20121.39	7.39	0	-13240	20633	20416	20283	20066	19933	20350	20000	1047	6050	1000	15750	50	1	104717922	21048	118.93	0.51	12	0.22	169.00	39406.00	30150	20230405	-33.33	19600	20230726	2.55	23900	-15.90	20240108	20000	0.50	20240404	30150	-33.33	20230405	19600	2.55	20230726	0.42	N	007070	1000	1047 억		7740352	N	N	109	N	00	N
140	20240404	140208	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	-150	5	-0.74	3898211450	193614	81.21	20300	20400	20000	26250	14150	20200	20133.93	7.39	0	-16757	20633	20416	20283	20066	19933	20350	20000	1047	6050	1000	15750	50	1	104717922	20996	118.64	0.51	12	0.18	169.00	39406.00	30150	20230405	-33.50	19600	20230726	2.30	23900	-16.11	20240108	20000	0.25	20240404	30150	-33.50	20230405	19600	2.30	20230726	0.42	N	007070	1000	1047 억		7740352	N	N	109	N	00	N
141	20240404	130207	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20100	-100	5	-0.50	3108264500	154261	64.70	20300	20400	20000	26250	14150	20200	20149.39	7.39	0	-20510	20633	20416	20283	20066	19933	20350	20000	1047	6050	1000	15750	50	1	104717922	21048	118.93	0.51	12	0.15	169.00	39406.00	30150	20230405	-33.33	19600	20230726	2.55	23900	-15.90	20240108	20000	0.50	20240404	30150	-33.33	20230405	19600	2.55	20230726	0.42	N	007070	1000	1047 억		7740352	N	N	109	N	00	N
142	20240404	120207	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20100	-100	5	-0.50	2064748200	102266	42.89	20300	20400	20050	26250	14150	20200	20189.98	7.39	0	-23419	20633	20416	20283	20066	19933	20350	20000	1047	6050	1000	15750	50	1	104717922	21048	118.93	0.51	12	0.10	169.00	39406.00	30150	20230405	-33.33	19600	20230726	2.55	23900	-15.90	20240108	20050	0.25	20240404	30150	-33.33	20230405	19600	2.55	20230726	0.42	N	007070	1000	1047 억		7740352	N	N	109	N	00	N
143	20240404	110208	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20200	0	3	0.00	1320789750	65298	27.39	20300	20400	20150	26250	14150	20200	20227.11	7.39	0	-11554	20633	20416	20283	20066	19933	20350	20000	1047	6050	1000	15750	50	1	104717922	21153	119.53	0.51	12	0.06	169.00	39406.00	30150	20230405	-33.00	19600	20230726	3.06	23900	-15.48	20240108	20150	0.25	20240404	30150	-33.00	20230405	19600	3.06	20230726	0.42	N	007070	1000	1047 억		7740352	N	N	109	N	00	N
144	20240404	100208	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20200	0	3	0.00	672289050	33173	13.91	20300	20400	20150	26250	14150	20200	20266.15	7.39	0	-9420	20633	20416	20283	20066	19933	20350	20000	1047	6050	1000	15750	50	1	104717922	21153	119.53	0.51	12	0.03	169.00	39406.00	30150	20230405	-33.00	19600	20230726	3.06	23900	-15.48	20240108	20150	0.25	20240404	30150	-33.00	20230405	19600	3.06	20230726	0.42	N	007070	1000	1047 억		7740352	N	N	109	N	00	N
145	20240404	090209	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20350	150	2	0.74	23435900	1154	0.48	20300	20350	20300	26250	14150	20200	20308.41	7.39	0	533	20633	20416	20283	20066	19933	20350	20000	1047	6050	1000	15750	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	20150	0.99	20240403	30150	-32.50	20230405	19600	3.83	20230726	0.42	N	007070	1000	1047 억		7740352	N	N	109	N	00	N
146	20240403	160208	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20200	-250	5	-1.22	4073684900	200890	134.01	20400	20500	20150	26550	14350	20450	20278.33	7.42	0	-54180	20983	20716	20583	20316	20183	20650	20250	1047	6100	1000	15950	50	1	104717922	21153	119.53	0.51	12	0.19	169.00	39406.00	30150	20230405	-33.00	19600	20230726	3.06	23900	-15.48	20240108	20150	0.25	20240403	30150	-33.00	20230405	19600	3.06	20230726	0.42	N	007070	1000	1047 억		7772294	N	N	109	N	00	N
147	20240403	150208	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20150	-300	5	-1.47	3625101550	178668	119.19	20400	20500	20150	26550	14350	20450	20289.51	7.42	0	-48281	20983	20716	20583	20316	20183	20650	20250	1047	6100	1000	15950	50	1	104717922	21101	119.23	0.51	12	0.17	169.00	39406.00	30150	20230405	-33.17	19600	20230726	2.81	23900	-15.69	20240108	20150	0.00	20240403	30150	-33.17	20230405	19600	2.81	20230726	0.42	N	007070	1000	1047 억		7772294	N	N	369	N	00	N
148	20240403	140207	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20200	-250	5	-1.22	2730289250	134389	89.65	20400	20500	20200	26550	14350	20450	20316.22	7.42	0	-33311	20983	20716	20583	20316	20183	20650	20250	1047	6100	1000	15950	50	1	104717922	21153	119.53	0.51	12	0.13	169.00	39406.00	30150	20230405	-33.00	19600	20230726	3.06	23900	-15.48	20240108	20200	0.00	20240403	30150	-33.00	20230405	19600	3.06	20230726	0.42	N	007070	1000	1047 억		7772294	N	N	369	N	00	N
149	20240403	130206	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20200	-250	5	-1.22	2083303750	102424	68.33	20400	20500	20200	26550	14350	20450	20339.89	7.42	0	-19452	20983	20716	20583	20316	20183	20650	20250	1047	6100	1000	15950	50	1	104717922	21153	119.53	0.51	12	0.10	169.00	39406.00	30150	20230405	-33.00	19600	20230726	3.06	23900	-15.48	20240108	20200	0.00	20240403	30150	-33.00	20230405	19600	3.06	20230726	0.42	N	007070	1000	1047 억		7772294	N	N	369	N	00	N
150	20240403	120208	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20350	-100	5	-0.49	1455339050	71475	47.68	20400	20500	20300	26550	14350	20450	20361.39	7.42	0	-3032	20983	20716	20583	20316	20183	20650	20250	1047	6100	1000	15950	50	1	104717922	21310	120.41	0.52	12	0.07	169.00	39406.00	30150	20230405	-32.50	19600	20230726	3.83	23900	-14.85	20240108	20200	0.74	20240401	30150	-32.50	20230405	19600	3.83	20230726	0.42	N	007070	1000	1047 억		7772294	N	N	369	N	00	N
151	20240403	110208	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20400	-50	5	-0.24	1084113850	53232	35.51	20400	20500	20300	26550	14350	20450	20365.67	7.42	0	3558	20983	20716	20583	20316	20183	20650	20250	1047	6100	1000	15950	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	20200	0.99	20240401	30150	-32.34	20230405	19600	4.08	20230726	0.42	N	007070	1000	1047 억		7772294	N	N	369	N	00	N
152	20240403	100207	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20400	-50	5	-0.24	671201800	32939	21.97	20400	20500	20300	26550	14350	20450	20376.89	7.42	0	3643	20983	20716	20583	20316	20183	20650	20250	1047	6100	1000	15950	50	1	104717922	21362	120.71	0.52	12	0.03	169.00	39406.00	30150	20230405	-32.34	19600	20230726	4.08	23900	-14.64	20240108	20200	0.99	20240401	30150	-32.34	20230405	19600	4.08	20230726	0.42	N	007070	1000	1047 억		7772294	N	N	369	N	00	N
153	20240403	090207	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20450	0	3	0.00	31989850	1566	1.04	20400	20500	20400	26550	14350	20450	20426.23	7.42	0	532	20983	20716	20583	20316	20183	20650	20250	1047	6100	1000	15950	50	1	104717922	21415	121.01	0.52	12	0.00	169.00	39406.00	30150	20230405	-32.17	19600	20230726	4.34	23900	-14.44	20240108	20200	1.24	20240401	30150	-32.17	20230405	19600	4.34	20230726	0.42	N	007070	1000	1047 억		7772294	N	N	369	N	00	N
154	20240402	160202	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20450	-350	5	-1.68	3077071800	149559	72.33	20600	20850	20450	27000	14600	20800	20574.27	7.47	0	-35801	21200	21000	20600	20400	20000	21100	20500	1047	6200	1000	16220	50	1	104717922	21415	121.01	0.52	12	0.14	169.00	39406.00	30150	20230405	-32.17	19600	20230726	4.34	23900	-14.44	20240108	20200	1.24	20240401	30150	-32.17	20230405	19600	4.34	20230726	0.40	N	007070	1000	1047 억		7825581	N	N	369	N	00	N
155	20240402	150207	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20450	-350	5	-1.68	2738101000	133004	64.32	20600	20850	20450	27000	14600	20800	20586.57	7.47	0	-28246	21200	21000	20600	20400	20000	21100	20500	1047	6200	1000	16220	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	20200	1.24	20240401	30150	-32.17	20230405	19600	4.34	20230726	0.40	N	007070	1000	1047 억		7825581	N	N	2412	N	00	N
156	20240402	140208	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20550	-250	5	-1.20	1988387350	96431	46.63	20600	20850	20500	27000	14600	20800	20619.75	7.47	0	-18186	21200	21000	20600	20400	20000	21100	20500	1047	6200	1000	16220	50	1	104717922	21520	121.60	0.52	12	0.09	169.00	39406.00	30150	20230405	-31.84	19600	20230726	4.85	23900	-14.02	20240108	20200	1.73	20240401	30150	-31.84	20230405	19600	4.85	20230726	0.40	N	007070	1000	1047 억		7825581	N	N	2412	N	00	N
157	20240402	130206	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20650	-150	5	-0.72	1464472350	70972	34.32	20600	20850	20550	27000	14600	20800	20634.46	7.47	0	-4846	21200	21000	20600	20400	20000	21100	20500	1047	6200	1000	16220	50	1	104717922	21624	122.19	0.52	12	0.07	169.00	39406.00	30150	20230405	-31.51	19600	20230726	5.36	23900	-13.60	20240108	20200	2.23	20240401	30150	-31.51	20230405	19600	5.36	20230726	0.40	N	007070	1000	1047 억		7825581	N	N	2412	N	00	N
158	20240402	120205	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20600	-200	5	-0.96	1250549150	60597	29.31	20600	20850	20550	27000	14600	20800	20637.09	7.47	0	-2331	21200	21000	20600	20400	20000	21100	20500	1047	6200	1000	16220	50	1	104717922	21572	121.89	0.52	12	0.06	169.00	39406.00	30150	20230405	-31.67	19600	20230726	5.10	23900	-13.81	20240108	20200	1.98	20240401	30150	-31.67	20230405	19600	5.10	20230726	0.40	N	007070	1000	1047 억		7825581	N	N	2412	N	00	N
159	20240402	110205	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20600	-200	5	-0.96	860489600	41676	20.15	20600	20850	20600	27000	14600	20800	20647.05	7.47	0	-944	21200	21000	20600	20400	20000	21100	20500	1047	6200	1000	16220	50	1	104717922	21572	121.89	0.52	12	0.04	169.00	39406.00	30150	20230405	-31.67	19600	20230726	5.10	23900	-13.81	20240108	20200	1.98	20240401	30150	-31.67	20230405	19600	5.10	20230726	0.40	N	007070	1000	1047 억		7825581	N	N	2412	N	00	N
160	20240402	100206	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20650	-150	5	-0.72	556265950	26930	13.02	20600	20850	20600	27000	14600	20800	20655.88	7.47	0	-743	21200	21000	20600	20400	20000	21100	20500	1047	6200	1000	16220	50	1	104717922	21624	122.19	0.52	12	0.03	169.00	39406.00	30150	20230405	-31.51	19600	20230726	5.36	23900	-13.60	20240108	20200	2.23	20240401	30150	-31.51	20230405	19600	5.36	20230726	0.40	N	007070	1000	1047 억		7825581	N	N	2412	N	00	N
161	20240402	090204	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20600	-200	5	-0.96	124280100	6026	2.91	20600	20850	20600	27000	14600	20800	20623.36	7.47	0	-1374	21200	21000	20600	20400	20000	21100	20500	1047	6200	1000	16220	50	1	104717922	21572	121.89	0.52	12	0.01	169.00	39406.00	30150	20230405	-31.67	19600	20230726	5.10	23900	-13.81	20240108	20200	1.98	20240401	30150	-31.67	20230405	19600	5.10	20230726	0.40	N	007070	1000	1047 억		7825581	N	N	2412	N	00	N
162	20240401	160204	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20800	500	2	2.46	4222323150	205572	102.77	20400	20800	20200	26350	14250	20300	20538.66	7.46	0	32016	20666	20482	20366	20182	20066	20425	20125	1047	6050	1000	15830	50	1	104717922	21781	123.08	0.53	12	0.20	169.00	39406.00	30150	20230405	-31.01	19600	20230726	6.12	23900	-12.97	20240108	20200	2.97	20240401	30150	-31.01	20230405	19600	6.12	20230726	0.40	N	007070	1000	1047 억		7815118	N	N	2412	N	00	N
163	20240401	150205	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20700	400	2	1.97	3627257000	176908	88.44	20400	20750	20200	26350	14250	20300	20503.63	7.46	0	29221	20666	20482	20366	20182	20066	20425	20125	1047	6050	1000	15830	50	1	104717922	21677	122.49	0.53	12	0.17	169.00	39406.00	30150	20230405	-31.34	19600	20230726	5.61	23900	-13.39	20240108	20200	2.48	20240401	30150	-31.34	20230405	19600	5.61	20230726	0.40	N	007070	1000	1047 억		7815118	N	N	265	N	00	N
164	20240401	140204	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20600	300	2	1.48	2994772700	146291	73.14	20400	20650	20200	26350	14250	20300	20471.34	7.46	0	19681	20666	20482	20366	20182	20066	20425	20125	1047	6050	1000	15830	50	1	104717922	21572	121.89	0.52	12	0.14	169.00	39406.00	30150	20230405	-31.67	19600	20230726	5.10	23900	-13.81	20240108	20200	1.98	20240401	30150	-31.67	20230405	19600	5.10	20230726	0.40	N	007070	1000	1047 억		7815118	N	N	265	N	00	N
165	20240401	130204	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20550	250	2	1.23	2631546450	128642	64.31	20400	20650	20200	26350	14250	20300	20456.36	7.46	0	13901	20666	20482	20366	20182	20066	20425	20125	1047	6050	1000	15830	50	1	104717922	21520	121.60	0.52	12	0.12	169.00	39406.00	30150	20230405	-31.84	19600	20230726	4.85	23900	-14.02	20240108	20200	1.73	20240401	30150	-31.84	20230405	19600	4.85	20230726	0.40	N	007070	1000	1047 억		7815118	N	N	265	N	00	N
166	20240401	120206	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20550	250	2	1.23	1992104500	97541	48.76	20400	20650	20200	26350	14250	20300	20423.25	7.46	0	3666	20666	20482	20366	20182	20066	20425	20125	1047	6050	1000	15830	50	1	104717922	21520	121.60	0.52	12	0.09	169.00	39406.00	30150	20230405	-31.84	19600	20230726	4.85	23900	-14.02	20240108	20200	1.73	20240401	30150	-31.84	20230405	19600	4.85	20230726	0.40	N	007070	1000	1047 억		7815118	N	N	265	N	00	N
167	20240401	110206	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20500	200	2	0.99	1163567500	57169	28.58	20400	20500	20200	26350	14250	20300	20353.12	7.46	0	-11193	20666	20482	20366	20182	20066	20425	20125	1047	6050	1000	15830	50	1	104717922	21467	121.30	0.52	12	0.05	169.00	39406.00	30150	20230405	-32.01	19600	20230726	4.59	23900	-14.23	20240108	20200	1.49	20240401	30150	-32.01	20230405	19600	4.59	20230726	0.40	N	007070	1000	1047 억		7815118	N	N	265	N	00	N
168	20240401	100203	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20350	50	2	0.25	600303100	29558	14.78	20400	20450	20200	26350	14250	20300	20309.33	7.46	0	-10258	20666	20482	20366	20182	20066	20425	20125	1047	6050	1000	15830	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	20200	0.74	20240401	30150	-32.50	20230405	19600	3.83	20230726	0.40	N	007070	1000	1047 억		7815118	N	N	265	N	00	N
169	20240401	090204	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	20300	0	3	0.00	37225950	1827	0.91	20400	20450	20300	26350	14250	20300	20375.45	7.46	0	-192	20666	20482	20366	20182	20066	20425	20125	1047	6050	1000	15830	50	1	104717922	21258	120.12	0.52	12	0.00	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	0.40	N	007070	1000	1047 억		7815118	N	N	265	N	00	N