KissMeData/031430/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	160403	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17790	-40	5	-0.22	1732234210	97817	94.44	17820	17950	17540	23150	12490	17830	17708.67	5.48	0	20470	18430	18130	17950	17650	17470	18040	17560	357	5320	1000	13190	10	1	35700000	6351	16.20	0.75	12	0.27	1098.00	23781.00	21850	20230330	-18.58	14830	20230726	19.96	18260	-2.57	20240327	15480	14.92	20240318	21850	-18.58	20230330	14830	19.96	20230726	0.95	N	031430	1000	357 억		1956572	N	N	142	N	00	N
3	20240329	150405	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17710	-120	5	-0.67	1644620330	92878	89.67	17820	17950	17540	23150	12490	17830	17707.32	5.48	0	20564	18430	18130	17950	17650	17470	18040	17560	357	5320	1000	13190	10	1	35700000	6322	16.13	0.74	12	0.26	1098.00	23781.00	21850	20230330	-18.95	14830	20230726	19.42	18260	-3.01	20240327	15480	14.41	20240318	21850	-18.95	20230330	14830	19.42	20230726	0.95	N	031430	1000	357 억		1956572	N	N	76	N	00	N
4	20240329	140400	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17660	-170	5	-0.95	1405483110	79308	76.57	17820	17950	17540	23150	12490	17830	17721.83	5.48	0	16658	18430	18130	17950	17650	17470	18040	17560	357	5320	1000	13190	10	1	35700000	6305	16.08	0.74	12	0.22	1098.00	23781.00	21850	20230330	-19.18	14830	20230726	19.08	18260	-3.29	20240327	15480	14.08	20240318	21850	-19.18	20230330	14830	19.08	20230726	0.95	N	031430	1000	357 억		1956572	N	N	76	N	00	N
5	20240329	130357	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17660	-170	5	-0.95	956630720	53835	51.98	17820	17950	17630	23150	12490	17830	17769.68	5.48	0	6239	18430	18130	17950	17650	17470	18040	17560	357	5320	1000	13190	10	1	35700000	6305	16.08	0.74	12	0.15	1098.00	23781.00	21850	20230330	-19.18	14830	20230726	19.08	18260	-3.29	20240327	15480	14.08	20240318	21850	-19.18	20230330	14830	19.08	20230726	0.95	N	031430	1000	357 억		1956572	N	N	76	N	00	N
6	20240329	120400	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17830	0	3	0.00	749827470	42172	40.72	17820	17950	17670	23150	12490	17830	17780.22	5.48	0	4907	18430	18130	17950	17650	17470	18040	17560	357	5320	1000	13190	10	1	35700000	6365	16.24	0.75	12	0.12	1098.00	23781.00	21850	20230330	-18.40	14830	20230726	20.23	18260	-2.35	20240327	15480	15.18	20240318	21850	-18.40	20230330	14830	20.23	20230726	0.95	N	031430	1000	357 억		1956572	N	N	76	N	00	N
7	20240329	110356	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17750	-80	5	-0.45	593870800	33414	32.26	17820	17950	17670	23150	12490	17830	17773.11	5.48	0	5427	18430	18130	17950	17650	17470	18040	17560	357	5320	1000	13190	10	1	35700000	6337	16.17	0.75	12	0.09	1098.00	23781.00	21850	20230330	-18.76	14830	20230726	19.69	18260	-2.79	20240327	15480	14.66	20240318	21850	-18.76	20230330	14830	19.69	20230726	0.95	N	031430	1000	357 억		1956572	N	N	76	N	00	N
8	20240329	100357	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17850	20	2	0.11	341565860	19203	18.54	17820	17950	17670	23150	12490	17830	17787.11	5.48	0	3818	18430	18130	17950	17650	17470	18040	17560	357	5320	1000	13190	10	1	35700000	6372	16.26	0.75	12	0.05	1098.00	23781.00	21850	20230330	-18.31	14830	20230726	20.36	18260	-2.25	20240327	15480	15.31	20240318	21850	-18.31	20230330	14830	20.36	20230726	0.95	N	031430	1000	357 억		1956572	N	N	76	N	00	N
9	20240329	090354	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17880	50	2	0.28	27039420	1515	1.46	17820	17950	17820	23150	12490	17830	17847.80	5.48	0	752	18430	18130	17950	17650	17470	18040	17560	357	5320	1000	13190	10	1	35700000	6383	16.28	0.75	12	0.00	1098.00	23781.00	21850	20230330	-18.17	14830	20230726	20.57	18260	-2.08	20240327	15480	15.50	20240318	21850	-18.17	20230330	14830	20.57	20230726	0.95	N	031430	1000	357 억		1956572	N	N	76	N	00	N
10	20240328	160359	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17830	-340	5	-1.87	1854029620	103245	52.26	18180	18250	17770	23600	12720	18170	17957.58	5.48	0	987	18623	18396	18033	17806	17443	18510	17920	357	5430	1000	13440	10	1	35700000	6365	16.24	0.75	12	0.29	1098.00	23781.00	21850	20230330	-18.40	14830	20230726	20.23	18260	-2.35	20240327	15480	15.18	20240318	21850	-18.40	20230330	14830	20.23	20230726	0.94	N	031430	1000	357 억		1958027	N	N	76	N	00	N
11	20240328	150359	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17850	-320	5	-1.76	1676040690	93263	47.21	18180	18250	17770	23600	12720	18170	17971.12	5.48	0	-1508	18623	18396	18033	17806	17443	18510	17920	357	5430	1000	13440	10	1	35700000	6372	16.26	0.75	12	0.26	1098.00	23781.00	21850	20230330	-18.31	14830	20230726	20.36	18260	-2.25	20240327	15480	15.31	20240318	21850	-18.31	20230330	14830	20.36	20230726	0.94	N	031430	1000	357 억		1958027	N	N	431	N	00	N
12	20240328	140355	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17890	-280	5	-1.54	1553130230	86395	43.73	18180	18250	17770	23600	12720	18170	17977.08	5.48	0	932	18623	18396	18033	17806	17443	18510	17920	357	5430	1000	13440	10	1	35700000	6387	16.29	0.75	12	0.24	1098.00	23781.00	21850	20230330	-18.12	14830	20230726	20.63	18260	-2.03	20240327	15480	15.57	20240318	21850	-18.12	20230330	14830	20.63	20230726	0.94	N	031430	1000	357 억		1958027	N	N	431	N	00	N
13	20240328	130353	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17850	-320	5	-1.76	1289658400	71625	36.25	18180	18250	17830	23600	12720	18170	18005.70	5.48	0	93	18623	18396	18033	17806	17443	18510	17920	357	5430	1000	13440	10	1	35700000	6372	16.26	0.75	12	0.20	1098.00	23781.00	21850	20230330	-18.31	14830	20230726	20.36	18260	-2.25	20240327	15480	15.31	20240318	21850	-18.31	20230330	14830	20.36	20230726	0.94	N	031430	1000	357 억		1958027	N	N	431	N	00	N
14	20240328	120357	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17930	-240	5	-1.32	1101607100	61111	30.93	18180	18250	17880	23600	12720	18170	18026.33	5.48	0	1576	18623	18396	18033	17806	17443	18510	17920	357	5430	1000	13440	10	1	35700000	6401	16.33	0.75	12	0.17	1098.00	23781.00	21850	20230330	-17.94	14830	20230726	20.90	18260	-1.81	20240327	15480	15.83	20240318	21850	-17.94	20230330	14830	20.90	20230726	0.94	N	031430	1000	357 억		1958027	N	N	431	N	00	N
15	20240328	110355	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17950	-220	5	-1.21	930381890	51577	26.11	18180	18250	17880	23600	12720	18170	18038.70	5.48	0	2231	18623	18396	18033	17806	17443	18510	17920	357	5430	1000	13440	10	1	35700000	6408	16.35	0.75	12	0.14	1098.00	23781.00	21850	20230330	-17.85	14830	20230726	21.04	18260	-1.70	20240327	15480	15.96	20240318	21850	-17.85	20230330	14830	21.04	20230726	0.94	N	031430	1000	357 억		1958027	N	N	431	N	00	N
16	20240328	100358	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17890	-280	5	-1.54	675954990	37430	18.95	18180	18250	17880	23600	12720	18170	18059.18	5.48	0	-992	18623	18396	18033	17806	17443	18510	17920	357	5430	1000	13440	10	1	35700000	6387	16.29	0.75	12	0.10	1098.00	23781.00	21850	20230330	-18.12	14830	20230726	20.63	18260	-2.03	20240327	15480	15.57	20240318	21850	-18.12	20230330	14830	20.63	20230726	0.94	N	031430	1000	357 억		1958027	N	N	431	N	00	N
17	20240328	090403	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	18100	-70	5	-0.39	72489750	3995	2.02	18180	18190	18020	23600	12720	18170	18145.12	5.48	0	-1526	18623	18396	18033	17806	17443	18510	17920	357	5430	1000	13440	10	1	35700000	6462	16.48	0.76	12	0.01	1098.00	23781.00	21850	20230330	-17.16	14830	20230726	22.05	18260	-0.88	20240327	15480	16.93	20240318	21850	-17.16	20230330	14830	22.05	20230726	0.94	N	031430	1000	357 억		1958027	N	N	431	N	00	N
18	20240327	160400	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	18170	430	2	2.42	3566558680	197099	149.64	17780	18260	17670	23050	12420	17740	18095.14	5.34	0	52767	18093	17916	17703	17526	17313	17810	17420	357	5310	1000	13120	10	1	35700000	6487	16.55	0.76	12	0.55	1098.00	23781.00	21850	20230330	-16.84	14830	20230726	22.52	18260	-0.49	20240327	15480	17.38	20240318	21850	-16.84	20230330	14830	22.52	20230726	0.98	N	031430	1000	357 억		1905133	N	N	431	N	00	N
19	20240327	150401	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	18170	430	2	2.42	3387354750	187231	142.15	17780	18260	17670	23050	12420	17740	18091.85	5.34	0	54233	18093	17916	17703	17526	17313	17810	17420	357	5310	1000	13120	10	1	35700000	6487	16.55	0.76	12	0.52	1098.00	23781.00	21850	20230330	-16.84	14830	20230726	22.52	18260	-0.49	20240327	15480	17.38	20240318	21850	-16.84	20230330	14830	22.52	20230726	0.98	N	031430	1000	357 억		1905133	N	N	483	N	00	N
20	20240327	140401	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	18200	460	2	2.59	2996993510	165721	125.82	17780	18260	17670	23050	12420	17740	18084.57	5.34	0	55924	18093	17916	17703	17526	17313	17810	17420	357	5310	1000	13120	10	1	35700000	6497	16.58	0.77	12	0.46	1098.00	23781.00	21850	20230330	-16.70	14830	20230726	22.72	18260	-0.33	20240327	15480	17.57	20240318	21850	-16.70	20230330	14830	22.72	20230726	0.98	N	031430	1000	357 억		1905133	N	N	483	N	00	N
21	20240327	130402	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	18080	340	2	1.92	2741054190	151615	115.11	17780	18260	17670	23050	12420	17740	18079.04	5.34	0	56533	18093	17916	17703	17526	17313	17810	17420	357	5310	1000	13120	10	1	35700000	6455	16.47	0.76	12	0.42	1098.00	23781.00	21850	20230330	-17.25	14830	20230726	21.92	18260	-0.99	20240327	15480	16.80	20240318	21850	-17.25	20230330	14830	21.92	20230726	0.98	N	031430	1000	357 억		1905133	N	N	483	N	00	N
22	20240327	120402	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	18200	460	2	2.59	2397246840	132638	100.70	17780	18260	17670	23050	12420	17740	18073.61	5.34	0	55532	18093	17916	17703	17526	17313	17810	17420	357	5310	1000	13120	10	1	35700000	6497	16.58	0.77	12	0.37	1098.00	23781.00	21850	20230330	-16.70	14830	20230726	22.72	18260	-0.33	20240327	15480	17.57	20240318	21850	-16.70	20230330	14830	22.72	20230726	0.98	N	031430	1000	357 억		1905133	N	N	483	N	00	N
23	20240327	110401	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	18240	500	2	2.82	2053422700	113762	86.37	17780	18260	17670	23050	12420	17740	18050.16	5.34	0	52986	18093	17916	17703	17526	17313	17810	17420	357	5310	1000	13120	10	1	35700000	6512	16.61	0.77	12	0.32	1098.00	23781.00	21850	20230330	-16.52	14830	20230726	22.99	18260	-0.11	20240327	15480	17.83	20240318	21850	-16.52	20230330	14830	22.99	20230726	0.98	N	031430	1000	357 억		1905133	N	N	483	N	00	N
24	20240327	100357	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	18080	340	2	1.92	1051963710	58598	44.49	17780	18080	17670	23050	12420	17740	17952.21	5.34	0	24954	18093	17916	17703	17526	17313	17810	17420	357	5310	1000	13120	10	1	35700000	6455	16.47	0.76	12	0.16	1098.00	23781.00	21850	20230330	-17.25	14830	20230726	21.92	18160	-0.44	20240102	15480	16.80	20240318	21850	-17.25	20230330	14830	21.92	20230726	0.98	N	031430	1000	357 억		1905133	N	N	483	N	00	N
25	20240327	090402	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17740	0	3	0.00	17692330	998	0.76	17780	17780	17670	23050	12420	17740	17727.79	5.34	0	-138	18093	17916	17703	17526	17313	17810	17420	357	5310	1000	13120	10	1	35700000	6333	16.16	0.75	12	0.00	1098.00	23781.00	21850	20230330	-18.81	14830	20230726	19.62	18160	-2.31	20240102	15480	14.60	20240318	21850	-18.81	20230330	14830	19.62	20230726	0.98	N	031430	1000	357 억		1905133	N	N	483	N	00	N
26	20240326	160338	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17740	40	2	0.23	2332418040	131497	66.35	17830	17880	17490	23000	12390	17700	17737.42	5.10	0	32532	18226	17962	17566	17302	16906	18095	17435	357	5300	1000	13090	10	1	35700000	6333	16.16	0.75	12	0.37	1098.00	23781.00	21850	20230330	-18.81	14830	20230726	19.62	18160	-2.31	20240102	15480	14.60	20240318	21850	-18.81	20230330	14830	19.62	20230726	1.02	N	031430	1000	357 억		1821804	N	N	481	N	00	N
27	20240326	150356	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17780	80	2	0.45	2252743580	127009	64.09	17830	17880	17490	23000	12390	17700	17736.88	5.10	0	30415	18226	17962	17566	17302	16906	18095	17435	357	5300	1000	13090	10	1	35700000	6347	16.19	0.75	12	0.36	1098.00	23781.00	21850	20230330	-18.63	14830	20230726	19.89	18160	-2.09	20240102	15480	14.86	20240318	21850	-18.63	20230330	14830	19.89	20230726	1.02	N	031430	1000	357 억		1821804	N	N	192	N	00	N
28	20240326	140354	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17800	100	2	0.56	2080959640	117367	59.22	17830	17880	17490	23000	12390	17700	17730.37	5.10	0	28864	18226	17962	17566	17302	16906	18095	17435	357	5300	1000	13090	10	1	35700000	6355	16.21	0.75	12	0.33	1098.00	23781.00	21850	20230330	-18.54	14830	20230726	20.03	18160	-1.98	20240102	15480	14.99	20240318	21850	-18.54	20230330	14830	20.03	20230726	1.02	N	031430	1000	357 억		1821804	N	N	192	N	00	N
29	20240326	130353	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17700	0	3	0.00	1318145270	74451	37.57	17830	17880	17490	23000	12390	17700	17704.87	5.10	0	4325	18226	17962	17566	17302	16906	18095	17435	357	5300	1000	13090	10	1	35700000	6319	16.12	0.74	12	0.21	1098.00	23781.00	21850	20230330	-18.99	14830	20230726	19.35	18160	-2.53	20240102	15480	14.34	20240318	21850	-18.99	20230330	14830	19.35	20230726	1.02	N	031430	1000	357 억		1821804	N	N	192	N	00	N
30	20240326	120354	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17720	20	2	0.11	1102777670	62292	31.43	17830	17880	17490	23000	12390	17700	17703.36	5.10	0	1816	18226	17962	17566	17302	16906	18095	17435	357	5300	1000	13090	10	1	35700000	6326	16.14	0.75	12	0.17	1098.00	23781.00	21850	20230330	-18.90	14830	20230726	19.49	18160	-2.42	20240102	15480	14.47	20240318	21850	-18.90	20230330	14830	19.49	20230726	1.02	N	031430	1000	357 억		1821804	N	N	192	N	00	N
31	20240326	110349	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17680	-20	5	-0.11	945489260	53403	26.95	17830	17880	17490	23000	12390	17700	17704.80	5.10	0	642	18226	17962	17566	17302	16906	18095	17435	357	5300	1000	13090	10	1	35700000	6312	16.10	0.74	12	0.15	1098.00	23781.00	21850	20230330	-19.08	14830	20230726	19.22	18160	-2.64	20240102	15480	14.21	20240318	21850	-19.08	20230330	14830	19.22	20230726	1.02	N	031430	1000	357 억		1821804	N	N	192	N	00	N
32	20240326	100356	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17730	30	2	0.17	727160700	41073	20.73	17830	17880	17490	23000	12390	17700	17704.11	5.10	0	-324	18226	17962	17566	17302	16906	18095	17435	357	5300	1000	13090	10	1	35700000	6330	16.15	0.75	12	0.12	1098.00	23781.00	21850	20230330	-18.86	14830	20230726	19.55	18160	-2.37	20240102	15480	14.53	20240318	21850	-18.86	20230330	14830	19.55	20230726	1.02	N	031430	1000	357 억		1821804	N	N	192	N	00	N
33	20240326	090354	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17790	90	2	0.51	205157560	11502	5.80	17830	17880	17770	23000	12390	17700	17836.75	5.10	0	-380	18226	17962	17566	17302	16906	18095	17435	357	5300	1000	13090	10	1	35700000	6351	16.20	0.75	12	0.03	1098.00	23781.00	21850	20230330	-18.58	14830	20230726	19.96	18160	-2.04	20240102	15480	14.92	20240318	21850	-18.58	20230330	14830	19.96	20230726	1.02	N	031430	1000	357 억		1821804	N	N	192	N	00	N
34	20240325	160406	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17700	400	2	2.31	3472020220	197477	113.41	17270	17830	17170	22450	12110	17300	17581.85	5.04	0	16712	17820	17560	17140	16880	16460	17690	17010	357	5150	1000	12800	10	1	35700000	6319	16.12	0.74	12	0.55	1098.00	23781.00	21850	20230330	-18.99	14830	20230726	19.35	18160	-2.53	20240102	15480	14.34	20240318	21850	-18.99	20230330	14830	19.35	20230726	1.08	N	031430	1000	357 억		1800761	N	N	192	N	00	N
35	20240325	150408	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17660	360	2	2.08	3344004600	190234	109.25	17270	17830	17170	22450	12110	17300	17578.39	5.04	0	15611	17820	17560	17140	16880	16460	17690	17010	357	5150	1000	12800	10	1	35700000	6305	16.08	0.74	12	0.53	1098.00	23781.00	21850	20230330	-19.18	14830	20230726	19.08	18160	-2.75	20240102	15480	14.08	20240318	21850	-19.18	20230330	14830	19.08	20230726	1.08	N	031430	1000	357 억		1800761	N	N	122	N	00	N
36	20240325	140407	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17640	340	2	1.97	3002235960	170904	98.15	17270	17830	17170	22450	12110	17300	17566.81	5.04	0	16911	17820	17560	17140	16880	16460	17690	17010	357	5150	1000	12800	10	1	35700000	6297	16.07	0.74	12	0.48	1098.00	23781.00	21850	20230330	-19.27	14830	20230726	18.95	18160	-2.86	20240102	15480	13.95	20240318	21850	-19.27	20230330	14830	18.95	20230726	1.08	N	031430	1000	357 억		1800761	N	N	122	N	00	N
37	20240325	130408	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17680	380	2	2.20	2598082000	147985	84.99	17270	17830	17170	22450	12110	17300	17556.41	5.04	0	19004	17820	17560	17140	16880	16460	17690	17010	357	5150	1000	12800	10	1	35700000	6312	16.10	0.74	12	0.41	1098.00	23781.00	21850	20230330	-19.08	14830	20230726	19.22	18160	-2.64	20240102	15480	14.21	20240318	21850	-19.08	20230330	14830	19.22	20230726	1.08	N	031430	1000	357 억		1800761	N	N	122	N	00	N
38	20240325	120413	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17640	340	2	1.97	1611221680	92252	52.98	17270	17640	17170	22450	12110	17300	17465.46	5.04	0	3513	17820	17560	17140	16880	16460	17690	17010	357	5150	1000	12800	10	1	35700000	6297	16.07	0.74	12	0.26	1098.00	23781.00	21850	20230330	-19.27	14830	20230726	18.95	18160	-2.86	20240102	15480	13.95	20240318	21850	-19.27	20230330	14830	18.95	20230726	1.08	N	031430	1000	357 억		1800761	N	N	122	N	00	N
39	20240325	110410	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17610	310	2	1.79	1275502990	73206	42.04	17270	17640	17170	22450	12110	17300	17423.49	5.04	0	836	17820	17560	17140	16880	16460	17690	17010	357	5150	1000	12800	10	1	35700000	6287	16.04	0.74	12	0.21	1098.00	23781.00	21850	20230330	-19.41	14830	20230726	18.75	18160	-3.03	20240102	15480	13.76	20240318	21850	-19.41	20230330	14830	18.75	20230726	1.08	N	031430	1000	357 억		1800761	N	N	122	N	00	N
40	20240325	100407	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17410	110	2	0.64	654453920	37767	21.69	17270	17450	17170	22450	12110	17300	17328.73	5.04	0	-7753	17820	17560	17140	16880	16460	17690	17010	357	5150	1000	12800	10	1	35700000	6215	15.86	0.73	12	0.11	1098.00	23781.00	21850	20230330	-20.32	14830	20230726	17.40	18160	-4.13	20240102	15480	12.47	20240318	21850	-20.32	20230330	14830	17.40	20230726	1.08	N	031430	1000	357 억		1800761	N	N	122	N	00	N
41	20240325	090409	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17400	100	2	0.58	96504800	5571	3.20	17270	17450	17270	22450	12110	17300	17322.75	5.04	0	1342	17820	17560	17140	16880	16460	17690	17010	357	5150	1000	12800	10	1	35700000	6212	15.85	0.73	12	0.02	1098.00	23781.00	21850	20230330	-20.37	14830	20230726	17.33	18160	-4.19	20240102	15480	12.40	20240318	21850	-20.37	20230330	14830	17.33	20230726	1.08	N	031430	1000	357 억		1800761	N	N	122	N	00	N
42	20240322	160406	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17300	630	2	3.78	2976237550	173825	54.22	16720	17400	16720	21650	11670	16670	17121.92	4.92	0	30572	17156	16912	16716	16472	16276	17035	16595	357	4980	1000	12330	10	1	35700000	6176	15.76	0.73	12	0.49	1098.00	23781.00	21850	20230330	-20.82	14830	20230726	16.66	18160	-4.74	20240102	15480	11.76	20240318	21850	-20.82	20230330	14830	16.66	20230726	0.94	N	031430	1000	357 억		1755866	N	N	122	N	00	N
43	20240322	150410	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17260	590	2	3.54	2872658540	167823	52.35	16720	17400	16720	21650	11670	16670	17117.19	4.92	0	31105	17156	16912	16716	16472	16276	17035	16595	357	4980	1000	12330	10	1	35700000	6162	15.72	0.73	12	0.47	1098.00	23781.00	21850	20230330	-21.01	14830	20230726	16.39	18160	-4.96	20240102	15480	11.50	20240318	21850	-21.01	20230330	14830	16.39	20230726	0.94	N	031430	1000	357 억		1755866	N	N	405	N	00	N
44	20240322	140405	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17300	630	2	3.78	2615727610	152978	47.72	16720	17400	16720	21650	11670	16670	17098.72	4.92	0	36323	17156	16912	16716	16472	16276	17035	16595	357	4980	1000	12330	10	1	35700000	6176	15.76	0.73	12	0.43	1098.00	23781.00	21850	20230330	-20.82	14830	20230726	16.66	18160	-4.74	20240102	15480	11.76	20240318	21850	-20.82	20230330	14830	16.66	20230726	0.94	N	031430	1000	357 억		1755866	N	N	405	N	00	N
45	20240322	130407	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17350	680	2	4.08	2407322940	140896	43.95	16720	17400	16720	21650	11670	16670	17085.81	4.92	0	38340	17156	16912	16716	16472	16276	17035	16595	357	4980	1000	12330	10	1	35700000	6194	15.80	0.73	12	0.39	1098.00	23781.00	21850	20230330	-20.59	14830	20230726	16.99	18160	-4.46	20240102	15480	12.08	20240318	21850	-20.59	20230330	14830	16.99	20230726	0.94	N	031430	1000	357 억		1755866	N	N	405	N	00	N
46	20240322	120402	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17350	680	2	4.08	2042677640	119888	37.40	16720	17360	16720	21650	11670	16670	17038.22	4.92	0	33700	17156	16912	16716	16472	16276	17035	16595	357	4980	1000	12330	10	1	35700000	6194	15.80	0.73	12	0.34	1098.00	23781.00	21850	20230330	-20.59	14830	20230726	16.99	18160	-4.46	20240102	15480	12.08	20240318	21850	-20.59	20230330	14830	16.99	20230726	0.94	N	031430	1000	357 억		1755866	N	N	405	N	00	N
47	20240322	110409	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	16990	320	2	1.92	1178054020	69586	21.71	16720	17050	16720	21650	11670	16670	16929.47	4.92	0	8098	17156	16912	16716	16472	16276	17035	16595	357	4980	1000	12330	10	1	35700000	6065	15.47	0.71	12	0.19	1098.00	23781.00	21850	20230330	-22.24	14830	20230726	14.57	18160	-6.44	20240102	15480	9.75	20240318	21850	-22.24	20230330	14830	14.57	20230726	0.94	N	031430	1000	357 억		1755866	N	N	405	N	00	N
48	20240322	100407	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	17030	360	2	2.16	818968010	48386	15.09	16720	17050	16720	21650	11670	16670	16925.72	4.92	0	4551	17156	16912	16716	16472	16276	17035	16595	357	4980	1000	12330	10	1	35700000	6080	15.51	0.72	12	0.14	1098.00	23781.00	21850	20230330	-22.06	14830	20230726	14.83	18160	-6.22	20240102	15480	10.01	20240318	21850	-22.06	20230330	14830	14.83	20230726	0.94	N	031430	1000	357 억		1755866	N	N	405	N	00	N
49	20240322	090404	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	16800	130	2	0.78	59009540	3516	1.10	16720	16900	16720	21650	11670	16670	16783.15	4.92	0	476	17156	16912	16716	16472	16276	17035	16595	357	4980	1000	12330	10	1	35700000	5998	15.30	0.71	12	0.01	1098.00	23781.00	21850	20230330	-23.11	14830	20230726	13.28	18160	-7.49	20240102	15480	8.53	20240318	21850	-23.11	20230330	14830	13.28	20230726	0.94	N	031430	1000	357 억		1755866	N	N	405	N	00	N
50	20240321	160404	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	16670	640	2	3.99	5233874080	312044	180.74	16660	16960	16520	20800	11230	16030	16772.91	4.72	0	63648	16770	16400	16120	15750	15470	16585	15935	357	4770	1000	11860	10	1	35700000	5951	15.18	0.70	12	0.87	1098.00	23781.00	21850	20230330	-23.71	14830	20230726	12.41	18160	-8.20	20240102	15480	7.69	20240318	21850	-23.71	20230330	14830	12.41	20230726	0.99	N	031430	1000	357 억		1683274	N	N	405	N	00	N
51	20240321	150405	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	16680	650	2	4.05	4933948860	294056	170.32	16660	16960	16520	20800	11230	16030	16778.94	4.72	0	65492	16770	16400	16120	15750	15470	16585	15935	357	4770	1000	11860	10	1	35700000	5955	15.19	0.70	12	0.82	1098.00	23781.00	21850	20230330	-23.66	14830	20230726	12.47	18160	-8.15	20240102	15480	7.75	20240318	21850	-23.66	20230330	14830	12.47	20230726	0.99	N	031430	1000	357 억		1683274	N	N	312	N	00	N
52	20240321	140406	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	16680	650	2	4.05	4710498940	280658	162.56	16660	16960	16520	20800	11230	16030	16783.77	4.72	0	65320	16770	16400	16120	15750	15470	16585	15935	357	4770	1000	11860	10	1	35700000	5955	15.19	0.70	12	0.79	1098.00	23781.00	21850	20230330	-23.66	14830	20230726	12.47	18160	-8.15	20240102	15480	7.75	20240318	21850	-23.66	20230330	14830	12.47	20230726	0.99	N	031430	1000	357 억		1683274	N	N	312	N	00	N
53	20240321	130403	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	16750	720	2	4.49	4296536950	255860	148.19	16660	16960	16520	20800	11230	16030	16792.53	4.72	0	69182	16770	16400	16120	15750	15470	16585	15935	357	4770	1000	11860	10	1	35700000	5980	15.26	0.70	12	0.72	1098.00	23781.00	21850	20230330	-23.34	14830	20230726	12.95	18160	-7.76	20240102	15480	8.20	20240318	21850	-23.34	20230330	14830	12.95	20230726	0.99	N	031430	1000	357 억		1683274	N	N	312	N	00	N
54	20240321	120404	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	16790	760	2	4.74	4089794900	243528	141.05	16660	16960	16520	20800	11230	16030	16793.94	4.72	0	69382	16770	16400	16120	15750	15470	16585	15935	357	4770	1000	11860	10	1	35700000	5994	15.29	0.71	12	0.68	1098.00	23781.00	21850	20230330	-23.16	14830	20230726	13.22	18160	-7.54	20240102	15480	8.46	20240318	21850	-23.16	20230330	14830	13.22	20230726	0.99	N	031430	1000	357 억		1683274	N	N	312	N	00	N
55	20240321	110404	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	16790	760	2	4.74	3836888220	228425	132.30	16660	16960	16520	20800	11230	16030	16797.15	4.72	0	70809	16770	16400	16120	15750	15470	16585	15935	357	4770	1000	11860	10	1	35700000	5994	15.29	0.71	12	0.64	1098.00	23781.00	21850	20230330	-23.16	14830	20230726	13.22	18160	-7.54	20240102	15480	8.46	20240318	21850	-23.16	20230330	14830	13.22	20230726	0.99	N	031430	1000	357 억		1683274	N	N	312	N	00	N
56	20240321	100405	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	16680	650	2	4.05	3382289490	201325	116.61	16660	16960	16520	20800	11230	16030	16800.15	4.72	0	70150	16770	16400	16120	15750	15470	16585	15935	357	4770	1000	11860	10	1	35700000	5955	15.19	0.70	12	0.56	1098.00	23781.00	21850	20230330	-23.66	14830	20230726	12.47	18160	-8.15	20240102	15480	7.75	20240318	21850	-23.66	20230330	14830	12.47	20230726	0.99	N	031430	1000	357 억		1683274	N	N	312	N	00	N
57	20240321	090406	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	16690	660	2	4.12	682915920	40992	23.74	16660	16700	16520	20800	11230	16030	16659.74	4.72	0	2867	16770	16400	16120	15750	15470	16585	15935	357	4770	1000	11860	10	1	35700000	5958	15.20	0.70	12	0.11	1098.00	23781.00	21850	20230330	-23.62	14830	20230726	12.54	18160	-8.09	20240102	15480	7.82	20240318	21850	-23.62	20230330	14830	12.54	20230726	0.99	N	031430	1000	357 억		1683274	N	N	312	N	00	N
58	20240320	160402	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	16030	130	2	0.82	2578274520	158935	187.29	15840	16490	15840	20650	11130	15900	16222.20	4.70	0	-5004	16086	15992	15816	15722	15546	16040	15770	357	4750	1000	11760	10	1	35700000	5723	14.60	0.67	12	0.45	1098.00	23781.00	21850	20230330	-26.64	14830	20230726	8.09	18160	-11.73	20240102	15480	3.55	20240318	21850	-26.64	20230330	14830	8.09	20230726	0.98	N	031430	1000	357 억		1679591	N	N	312	N	00	N
59	20240320	150402	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15950	50	2	0.31	2414596420	148672	175.20	15840	16490	15840	20650	11130	15900	16241.10	4.70	0	-4336	16086	15992	15816	15722	15546	16040	15770	357	4750	1000	11760	10	1	35700000	5694	14.53	0.67	12	0.42	1098.00	23781.00	21850	20230330	-27.00	14830	20230726	7.55	18160	-12.17	20240102	15480	3.04	20240318	21850	-27.00	20230330	14830	7.55	20230726	0.98	N	031430	1000	357 억		1679591	N	N	301	N	00	N
60	20240320	140406	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	16090	190	2	1.19	2160807460	132839	156.54	15840	16490	15840	20650	11130	15900	16266.36	4.70	0	-4005	16086	15992	15816	15722	15546	16040	15770	357	4750	1000	11760	10	1	35700000	5744	14.65	0.68	12	0.37	1098.00	23781.00	21850	20230330	-26.36	14830	20230726	8.50	18160	-11.40	20240102	15480	3.94	20240318	21850	-26.36	20230330	14830	8.50	20230726	0.98	N	031430	1000	357 억		1679591	N	N	301	N	00	N
61	20240320	130407	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	16180	280	2	1.76	1908844800	117179	138.09	15840	16490	15840	20650	11130	15900	16289.99	4.70	0	-1658	16086	15992	15816	15722	15546	16040	15770	357	4750	1000	11760	10	1	35700000	5776	14.74	0.68	12	0.33	1098.00	23781.00	21850	20230330	-25.95	14830	20230726	9.10	18160	-10.90	20240102	15480	4.52	20240318	21850	-25.95	20230330	14830	9.10	20230726	0.98	N	031430	1000	357 억		1679591	N	N	301	N	00	N
62	20240320	120405	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	16350	450	2	2.83	1567413950	96207	113.37	15840	16490	15840	20650	11130	15900	16292.10	4.70	0	7463	16086	15992	15816	15722	15546	16040	15770	357	4750	1000	11760	10	1	35700000	5837	14.89	0.69	12	0.27	1098.00	23781.00	21850	20230330	-25.17	14830	20230726	10.25	18160	-9.97	20240102	15480	5.62	20240318	21850	-25.17	20230330	14830	10.25	20230726	0.98	N	031430	1000	357 억		1679591	N	N	301	N	00	N
63	20240320	110404	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	16340	440	2	2.77	1305468590	80194	94.50	15840	16490	15840	20650	11130	15900	16278.88	4.70	0	10755	16086	15992	15816	15722	15546	16040	15770	357	4750	1000	11760	10	1	35700000	5833	14.88	0.69	12	0.22	1098.00	23781.00	21850	20230330	-25.22	14830	20230726	10.18	18160	-10.02	20240102	15480	5.56	20240318	21850	-25.22	20230330	14830	10.18	20230726	0.98	N	031430	1000	357 억		1679591	N	N	301	N	00	N
64	20240320	100402	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	16310	410	2	2.58	975305260	60003	70.71	15840	16490	15840	20650	11130	15900	16254.27	4.70	0	13186	16086	15992	15816	15722	15546	16040	15770	357	4750	1000	11760	10	1	35700000	5823	14.85	0.69	12	0.17	1098.00	23781.00	21850	20230330	-25.35	14830	20230726	9.98	18160	-10.19	20240102	15480	5.36	20240318	21850	-25.35	20230330	14830	9.98	20230726	0.98	N	031430	1000	357 억		1679591	N	N	301	N	00	N
65	20240320	090400	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15910	10	2	0.06	21899680	1380	1.63	15840	15950	15840	20650	11130	15900	15869.33	4.70	0	180	16086	15992	15816	15722	15546	16040	15770	357	4750	1000	11760	10	1	35700000	5680	14.49	0.67	12	0.00	1098.00	23781.00	21850	20230330	-27.19	14830	20230726	7.28	18160	-12.39	20240102	15480	2.78	20240318	21850	-27.19	20230330	14830	7.28	20230726	0.98	N	031430	1000	357 억		1679591	N	N	301	N	00	N
66	20240319	160356	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15900	350	2	2.25	1339721420	84835	113.68	15690	15910	15640	20200	10890	15550	15792.07	4.67	0	4423	15850	15700	15590	15440	15330	15645	15385	357	4650	1000	11500	10	1	35700000	5676	14.48	0.67	12	0.24	1098.00	23781.00	21850	20230330	-27.23	14830	20230726	7.22	18160	-12.44	20240102	15480	2.71	20240318	21850	-27.23	20230330	14830	7.22	20230726	0.94	N	031430	1000	357 억		1668449	N	N	301	N	00	N
67	20240319	150403	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15860	310	2	1.99	1219914890	77291	103.57	15690	15910	15640	20200	10890	15550	15783.40	4.67	0	4333	15850	15700	15590	15440	15330	15645	15385	357	4650	1000	11500	10	1	35700000	5662	14.44	0.67	12	0.22	1098.00	23781.00	21850	20230330	-27.41	14830	20230726	6.95	18160	-12.67	20240102	15480	2.45	20240318	21850	-27.41	20230330	14830	6.95	20230726	0.94	N	031430	1000	357 억		1668449	N	N	312	N	00	N
68	20240319	140403	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15850	300	2	1.93	1146706640	72674	97.38	15690	15910	15640	20200	10890	15550	15778.77	4.67	0	5198	15850	15700	15590	15440	15330	15645	15385	357	4650	1000	11500	10	1	35700000	5658	14.44	0.67	12	0.20	1098.00	23781.00	21850	20230330	-27.46	14830	20230726	6.88	18160	-12.72	20240102	15480	2.39	20240318	21850	-27.46	20230330	14830	6.88	20230726	0.94	N	031430	1000	357 억		1668449	N	N	312	N	00	N
69	20240319	130340	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15860	310	2	1.99	1014895150	64369	86.25	15690	15910	15640	20200	10890	15550	15766.83	4.67	0	5827	15850	15700	15590	15440	15330	15645	15385	357	4650	1000	11500	10	1	35700000	5662	14.44	0.67	12	0.18	1098.00	23781.00	21850	20230330	-27.41	14830	20230726	6.95	18160	-12.67	20240102	15480	2.45	20240318	21850	-27.41	20230330	14830	6.95	20230726	0.94	N	031430	1000	357 억		1668449	N	N	312	N	00	N
70	20240319	120402	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15880	330	2	2.12	906599900	57540	77.10	15690	15910	15640	20200	10890	15550	15755.99	4.67	0	6207	15850	15700	15590	15440	15330	15645	15385	357	4650	1000	11500	10	1	35700000	5669	14.46	0.67	12	0.16	1098.00	23781.00	21850	20230330	-27.32	14830	20230726	7.08	18160	-12.56	20240102	15480	2.58	20240318	21850	-27.32	20230330	14830	7.08	20230726	0.94	N	031430	1000	357 억		1668449	N	N	312	N	00	N
71	20240319	110401	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15900	350	2	2.25	796669670	50618	67.83	15690	15900	15640	20200	10890	15550	15738.86	4.67	0	6542	15850	15700	15590	15440	15330	15645	15385	357	4650	1000	11500	10	1	35700000	5676	14.48	0.67	12	0.14	1098.00	23781.00	21850	20230330	-27.23	14830	20230726	7.22	18160	-12.44	20240102	15480	2.71	20240318	21850	-27.23	20230330	14830	7.22	20230726	0.94	N	031430	1000	357 억		1668449	N	N	312	N	00	N
72	20240319	100403	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15710	160	2	1.03	414661840	26451	35.44	15690	15720	15640	20200	10890	15550	15676.60	4.67	0	2087	15850	15700	15590	15440	15330	15645	15385	357	4650	1000	11500	10	1	35700000	5608	14.31	0.66	12	0.07	1098.00	23781.00	21850	20230330	-28.10	14830	20230726	5.93	18160	-13.49	20240102	15480	1.49	20240318	21850	-28.10	20230330	14830	5.93	20230726	0.94	N	031430	1000	357 억		1668449	N	N	312	N	00	N
73	20240319	090401	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15680	130	2	0.84	94541800	6028	8.08	15690	15720	15640	20200	10890	15550	15683.78	4.67	0	-51	15850	15700	15590	15440	15330	15645	15385	357	4650	1000	11500	10	1	35700000	5598	14.28	0.66	12	0.02	1098.00	23781.00	21850	20230330	-28.24	14830	20230726	5.73	18160	-13.66	20240102	15480	1.29	20240318	21850	-28.24	20230330	14830	5.73	20230726	0.94	N	031430	1000	357 억		1668449	N	N	312	N	00	N
74	20240318	160359	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15550	-140	5	-0.89	1158236410	74525	60.28	15700	15740	15480	20350	10990	15690	15541.56	4.73	0	-26028	16076	15882	15736	15542	15396	15810	15470	357	4660	1000	11610	10	1	35700000	5551	14.16	0.65	12	0.21	1098.00	23781.00	21850	20230313	-28.83	14830	20230726	4.86	18160	-14.37	20240102	15480	0.45	20240318	21850	-28.83	20230330	14830	4.86	20230726	0.85	N	031430	1000	357 억		1690363	N	N	312	N	00	N
75	20240318	150401	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15540	-150	5	-0.96	1067433040	68684	55.55	15700	15740	15480	20350	10990	15690	15541.22	4.73	0	-24552	16076	15882	15736	15542	15396	15810	15470	357	4660	1000	11610	10	1	35700000	5548	14.15	0.65	12	0.19	1098.00	23781.00	21850	20230313	-28.88	14830	20230726	4.79	18160	-14.43	20240102	15480	0.39	20240318	21850	-28.88	20230330	14830	4.79	20230726	0.85	N	031430	1000	357 억		1690363	N	N	98	N	00	N
76	20240318	140400	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15560	-130	5	-0.83	766274870	49306	39.88	15700	15740	15480	20350	10990	15690	15541.21	4.73	0	-21988	16076	15882	15736	15542	15396	15810	15470	357	4660	1000	11610	10	1	35700000	5555	14.17	0.65	12	0.14	1098.00	23781.00	21850	20230313	-28.79	14830	20230726	4.92	18160	-14.32	20240102	15480	0.52	20240318	21850	-28.79	20230330	14830	4.92	20230726	0.85	N	031430	1000	357 억		1690363	N	N	98	N	00	N
77	20240318	130400	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15540	-150	5	-0.96	649158350	41778	33.79	15700	15740	15480	20350	10990	15690	15538.28	4.73	0	-18711	16076	15882	15736	15542	15396	15810	15470	357	4660	1000	11610	10	1	35700000	5548	14.15	0.65	12	0.12	1098.00	23781.00	21850	20230313	-28.88	14830	20230726	4.79	18160	-14.43	20240102	15480	0.39	20240318	21850	-28.88	20230330	14830	4.79	20230726	0.85	N	031430	1000	357 억		1690363	N	N	98	N	00	N
78	20240318	120358	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15540	-150	5	-0.96	595314090	38313	30.99	15700	15740	15480	20350	10990	15690	15538.17	4.73	0	-18344	16076	15882	15736	15542	15396	15810	15470	357	4660	1000	11610	10	1	35700000	5548	14.15	0.65	12	0.11	1098.00	23781.00	21850	20230313	-28.88	14830	20230726	4.79	18160	-14.43	20240102	15480	0.39	20240318	21850	-28.88	20230330	14830	4.79	20230726	0.85	N	031430	1000	357 억		1690363	N	N	98	N	00	N
79	20240318	110401	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15560	-130	5	-0.83	510654660	32869	26.59	15700	15740	15480	20350	10990	15690	15536.05	4.73	0	-17217	16076	15882	15736	15542	15396	15810	15470	357	4660	1000	11610	10	1	35700000	5555	14.17	0.65	12	0.09	1098.00	23781.00	21850	20230313	-28.79	14830	20230726	4.92	18160	-14.32	20240102	15480	0.52	20240318	21850	-28.79	20230330	14830	4.92	20230726	0.85	N	031430	1000	357 억		1690363	N	N	98	N	00	N
80	20240318	100400	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15510	-180	5	-1.15	461081120	29682	24.01	15700	15740	15480	20350	10990	15690	15534.03	4.73	0	-15961	16076	15882	15736	15542	15396	15810	15470	357	4660	1000	11610	10	1	35700000	5537	14.13	0.65	12	0.08	1098.00	23781.00	21850	20230313	-29.02	14830	20230726	4.59	18160	-14.59	20240102	15480	0.19	20240318	21850	-29.02	20230330	14830	4.59	20230726	0.85	N	031430	1000	357 억		1690363	N	N	98	N	00	N
81	20240318	090358	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15650	-40	5	-0.25	15289750	974	0.79	15700	15740	15650	20350	10990	15690	15697.90	4.73	0	-714	16076	15882	15736	15542	15396	15810	15470	357	4660	1000	11610	10	1	35700000	5587	14.25	0.66	12	0.00	1098.00	23781.00	21850	20230313	-28.38	14830	20230726	5.53	18160	-13.82	20240102	15590	0.38	20240315	21850	-28.38	20230330	14830	5.53	20230726	0.85	N	031430	1000	357 억		1690363	N	N	98	N	00	N
82	20240315	160355	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15690	-210	5	-1.32	1932418290	123274	29.06	15860	15930	15590	20650	11130	15900	15675.79	4.75	0	-65822	16526	16212	16056	15742	15586	16135	15665	357	4750	1000	11760	10	1	35700000	5601	14.29	0.66	12	0.35	1098.00	23781.00	22200	20230310	-29.32	14830	20230726	5.80	18160	-13.60	20240102	15590	0.64	20240315	21850	-28.19	20230330	14830	5.80	20230726	0.86	N	031430	1000	357 억		1697010	N	N	98	N	00	N
83	20240315	150338	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15650	-250	5	-1.57	1850431900	118041	27.82	15860	15930	15590	20650	11130	15900	15676.18	4.75	0	-64355	16526	16212	16056	15742	15586	16135	15665	357	4750	1000	11760	10	1	35700000	5587	14.25	0.66	12	0.33	1098.00	23781.00	22200	20230310	-29.50	14830	20230726	5.53	18160	-13.82	20240102	15590	0.38	20240315	21850	-28.38	20230330	14830	5.53	20230726	0.86	N	031430	1000	357 억		1697010	N	N	10	N	00	N
84	20240315	140337	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15630	-270	5	-1.70	1774173860	113164	26.67	15860	15930	15590	20650	11130	15900	15677.90	4.75	0	-63038	16526	16212	16056	15742	15586	16135	15665	357	4750	1000	11760	10	1	35700000	5580	14.23	0.66	12	0.32	1098.00	23781.00	22200	20230310	-29.59	14830	20230726	5.39	18160	-13.93	20240102	15590	0.26	20240315	21850	-28.47	20230330	14830	5.39	20230726	0.86	N	031430	1000	357 억		1697010	N	N	10	N	00	N
85	20240315	130357	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15650	-250	5	-1.57	1495235090	95317	22.47	15860	15930	15590	20650	11130	15900	15686.97	4.75	0	-61904	16526	16212	16056	15742	15586	16135	15665	357	4750	1000	11760	10	1	35700000	5587	14.25	0.66	12	0.27	1098.00	23781.00	22200	20230310	-29.50	14830	20230726	5.53	18160	-13.82	20240102	15590	0.38	20240315	21850	-28.38	20230330	14830	5.53	20230726	0.86	N	031430	1000	357 억		1697010	N	N	10	N	00	N
86	20240315	120358	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15700	-200	5	-1.26	1404571230	89535	21.10	15860	15930	15590	20650	11130	15900	15687.40	4.75	0	-60774	16526	16212	16056	15742	15586	16135	15665	357	4750	1000	11760	10	1	35700000	5605	14.30	0.66	12	0.25	1098.00	23781.00	22200	20230310	-29.28	14830	20230726	5.87	18160	-13.55	20240102	15590	0.71	20240315	21850	-28.15	20230330	14830	5.87	20230726	0.86	N	031430	1000	357 억		1697010	N	N	10	N	00	N
87	20240315	110355	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15630	-270	5	-1.70	1298291680	82763	19.51	15860	15930	15590	20650	11130	15900	15686.86	4.75	0	-60986	16526	16212	16056	15742	15586	16135	15665	357	4750	1000	11760	10	1	35700000	5580	14.23	0.66	12	0.23	1098.00	23781.00	22200	20230310	-29.59	14830	20230726	5.39	18160	-13.93	20240102	15590	0.26	20240315	21850	-28.47	20230330	14830	5.39	20230726	0.86	N	031430	1000	357 억		1697010	N	N	10	N	00	N
88	20240315	100356	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15610	-290	5	-1.82	990290380	63026	14.86	15860	15930	15600	20650	11130	15900	15712.41	4.75	0	-46223	16526	16212	16056	15742	15586	16135	15665	357	4750	1000	11760	10	1	35700000	5573	14.22	0.66	12	0.18	1098.00	23781.00	22200	20230310	-29.68	14830	20230726	5.26	18160	-14.04	20240102	15600	0.06	20240315	21850	-28.56	20230330	14830	5.26	20230726	0.86	N	031430	1000	357 억		1697010	N	N	10	N	00	N
89	20240315	090356	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	15850	-50	5	-0.31	114676360	7234	1.71	15860	15930	15830	20650	11130	15900	15852.41	4.75	0	-2735	16526	16212	16056	15742	15586	16135	15665	357	4750	1000	11760	10	1	35700000	5658	14.44	0.67	12	0.02	1098.00	23781.00	22200	20230310	-28.60	14830	20230726	6.88	18160	-12.72	20240102	15600	1.60	20240125	21850	-27.46	20230330	14830	6.88	20230726	0.86	N	031430	1000	357 억		1697010	N	N	10	N	00	N
90	20240314	160352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	15900	-270	5	-1.67	6724071830	420308	695.06	16170	16370	15900	21000	11320	16170	16000.06	4.27	0	-118083	16390	16280	16110	16000	15830	16335	16055	357	4830	1000	11960	10	1	35700000	5676	14.48	0.67	12	1.18	1098.00	23781.00	22500	20230309	-29.33	14830	20230726	7.22	18160	-12.44	20240102	15600	1.92	20240125	21850	-27.23	20230330	14830	7.22	20230726	0.81	N	031430	1000	357 억		1523477	N	N	10	N	00	N
91	20240314	150354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16020	-150	5	-0.93	2574848820	159652	264.01	16170	16370	16020	21000	11320	16170	16127.88	4.27	0	-43082	16390	16280	16110	16000	15830	16335	16055	357	4830	1000	11960	10	1	35700000	5719	14.59	0.67	12	0.45	1098.00	23781.00	22500	20230309	-28.80	14830	20230726	8.02	18160	-11.78	20240102	15600	2.69	20240125	21850	-26.68	20230330	14830	8.02	20230726	0.81	N	031430	1000	357 억		1523477	N	N	2168	N	00	N
92	20240314	140354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16100	-70	5	-0.43	1589780560	98438	162.79	16170	16370	16040	21000	11320	16170	16150.07	4.27	0	-7642	16390	16280	16110	16000	15830	16335	16055	357	4830	1000	11960	10	1	35700000	5748	14.66	0.68	12	0.28	1098.00	23781.00	22500	20230309	-28.44	14830	20230726	8.56	18160	-11.34	20240102	15600	3.21	20240125	21850	-26.32	20230330	14830	8.56	20230726	0.81	N	031430	1000	357 억		1523477	N	N	2168	N	00	N
93	20240314	130353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16130	-40	5	-0.25	1281916250	79356	131.23	16170	16370	16040	21000	11320	16170	16153.99	4.27	0	-3867	16390	16280	16110	16000	15830	16335	16055	357	4830	1000	11960	10	1	35700000	5758	14.69	0.68	12	0.22	1098.00	23781.00	22500	20230309	-28.31	14830	20230726	8.77	18160	-11.18	20240102	15600	3.40	20240125	21850	-26.18	20230330	14830	8.77	20230726	0.81	N	031430	1000	357 억		1523477	N	N	2168	N	00	N
94	20240314	120353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16190	20	2	0.12	991077980	61367	101.48	16170	16370	16040	21000	11320	16170	16150.02	4.27	0	2101	16390	16280	16110	16000	15830	16335	16055	357	4830	1000	11960	10	1	35700000	5780	14.74	0.68	12	0.17	1098.00	23781.00	22500	20230309	-28.04	14830	20230726	9.17	18160	-10.85	20240102	15600	3.78	20240125	21850	-25.90	20230330	14830	9.17	20230726	0.81	N	031430	1000	357 억		1523477	N	N	2168	N	00	N
95	20240314	110354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16240	70	2	0.43	715228790	44286	73.24	16170	16370	16040	21000	11320	16170	16150.22	4.27	0	4264	16390	16280	16110	16000	15830	16335	16055	357	4830	1000	11960	10	1	35700000	5798	14.79	0.68	12	0.12	1098.00	23781.00	22500	20230309	-27.82	14830	20230726	9.51	18160	-10.57	20240102	15600	4.10	20240125	21850	-25.68	20230330	14830	9.51	20230726	0.81	N	031430	1000	357 억		1523477	N	N	2168	N	00	N
96	20240314	100355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16100	-70	5	-0.43	327235880	20335	33.63	16170	16220	16040	21000	11320	16170	16092.25	4.27	0	287	16390	16280	16110	16000	15830	16335	16055	357	4830	1000	11960	10	1	35700000	5748	14.66	0.68	12	0.06	1098.00	23781.00	22500	20230309	-28.44	14830	20230726	8.56	18160	-11.34	20240102	15600	3.21	20240125	21850	-26.32	20230330	14830	8.56	20230726	0.81	N	031430	1000	357 억		1523477	N	N	2168	N	00	N
97	20240314	090354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16070	-100	5	-0.62	15858100	985	1.63	16170	16170	16040	21000	11320	16170	16099.59	4.27	0	-569	16390	16280	16110	16000	15830	16335	16055	357	4830	1000	11960	10	1	35700000	5737	14.64	0.68	12	0.00	1098.00	23781.00	22500	20230309	-28.58	14830	20230726	8.36	18160	-11.51	20240102	15600	3.01	20240125	21850	-26.45	20230330	14830	8.36	20230726	0.81	N	031430	1000	357 억		1523477	N	N	2168	N	00	N
98	20240313	160350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16170	90	2	0.56	968964930	60196	77.17	16010	16220	15940	20900	11260	16080	16096.21	4.22	0	17057	16420	16250	16080	15910	15740	16165	15825	357	4820	1000	11890	10	1	35700000	5773	14.73	0.68	12	0.17	1098.00	23781.00	22500	20230309	-28.13	14830	20230726	9.04	18160	-10.96	20240102	15600	3.65	20240125	21850	-26.00	20230313	14830	9.04	20230726	0.80	N	031430	1000	357 억		1506011	N	N	2168	N	00	N
99	20240313	150350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16200	120	2	0.75	887680330	55170	70.73	16010	16220	15940	20900	11260	16080	16089.91	4.22	0	15004	16420	16250	16080	15910	15740	16165	15825	357	4820	1000	11890	10	1	35700000	5783	14.75	0.68	12	0.15	1098.00	23781.00	22500	20230309	-28.00	14830	20230726	9.24	18160	-10.79	20240102	15600	3.85	20240125	21850	-25.86	20230313	14830	9.24	20230726	0.80	N	031430	1000	357 억		1506011	N	N	282	N	00	N
100	20240313	140353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16110	30	2	0.19	667546940	41540	53.25	16010	16150	15940	20900	11260	16080	16069.98	4.22	0	7520	16420	16250	16080	15910	15740	16165	15825	357	4820	1000	11890	10	1	35700000	5751	14.67	0.68	12	0.12	1098.00	23781.00	22500	20230309	-28.40	14830	20230726	8.63	18160	-11.29	20240102	15600	3.27	20240125	21850	-26.27	20230313	14830	8.63	20230726	0.80	N	031430	1000	357 억		1506011	N	N	282	N	00	N
101	20240313	130354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16110	30	2	0.19	593418840	36938	47.35	16010	16150	15940	20900	11260	16080	16065.27	4.22	0	6331	16420	16250	16080	15910	15740	16165	15825	357	4820	1000	11890	10	1	35700000	5751	14.67	0.68	12	0.10	1098.00	23781.00	22500	20230309	-28.40	14830	20230726	8.63	18160	-11.29	20240102	15600	3.27	20240125	21850	-26.27	20230313	14830	8.63	20230726	0.80	N	031430	1000	357 억		1506011	N	N	282	N	00	N
102	20240313	120352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16110	30	2	0.19	522867050	32559	41.74	16010	16150	15940	20900	11260	16080	16059.06	4.22	0	4930	16420	16250	16080	15910	15740	16165	15825	357	4820	1000	11890	10	1	35700000	5751	14.67	0.68	12	0.09	1098.00	23781.00	22500	20230309	-28.40	14830	20230726	8.63	18160	-11.29	20240102	15600	3.27	20240125	21850	-26.27	20230313	14830	8.63	20230726	0.80	N	031430	1000	357 억		1506011	N	N	282	N	00	N
103	20240313	110350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16100	20	2	0.12	402889400	25110	32.19	16010	16150	15940	20900	11260	16080	16044.98	4.22	0	2904	16420	16250	16080	15910	15740	16165	15825	357	4820	1000	11890	10	1	35700000	5748	14.66	0.68	12	0.07	1098.00	23781.00	22500	20230309	-28.44	14830	20230726	8.56	18160	-11.34	20240102	15600	3.21	20240125	21850	-26.32	20230313	14830	8.56	20230726	0.80	N	031430	1000	357 억		1506011	N	N	282	N	00	N
104	20240313	100350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16100	20	2	0.12	277579590	17330	22.22	16010	16150	15940	20900	11260	16080	16017.29	4.22	0	470	16420	16250	16080	15910	15740	16165	15825	357	4820	1000	11890	10	1	35700000	5748	14.66	0.68	12	0.05	1098.00	23781.00	22500	20230309	-28.44	14830	20230726	8.56	18160	-11.34	20240102	15600	3.21	20240125	21850	-26.32	20230313	14830	8.56	20230726	0.80	N	031430	1000	357 억		1506011	N	N	282	N	00	N
105	20240313	090350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16030	-50	5	-0.31	25902620	1619	2.08	16010	16080	15950	20900	11260	16080	15999.15	4.22	0	-886	16420	16250	16080	15910	15740	16165	15825	357	4820	1000	11890	10	1	35700000	5723	14.60	0.67	12	0.00	1098.00	23781.00	22500	20230309	-28.76	14830	20230726	8.09	18160	-11.73	20240102	15600	2.76	20240125	21850	-26.64	20230313	14830	8.09	20230726	0.80	N	031430	1000	357 억		1506011	N	N	282	N	00	N
106	20240312	160346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16080	-100	5	-0.62	1247383190	77984	115.72	16250	16250	15910	21000	11330	16180	15995.34	4.28	0	-25634	16473	16326	16103	15956	15733	16400	16030	357	4820	1000	11970	10	1	35700000	5741	4.85	0.69	12	0.22	3313.00	23264.00	22750	20230307	-29.32	14830	20230726	8.43	18160	-11.45	20240102	15600	3.08	20240125	21850	-26.41	20230313	14830	8.43	20230726	0.81	N	031430	1000	357 억		1529485	N	N	282	N	00	N
107	20240312	150346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	15970	-210	5	-1.30	1189065030	74348	110.32	16250	16250	15910	21000	11330	16180	15993.23	4.28	0	-24780	16473	16326	16103	15956	15733	16400	16030	357	4820	1000	11970	10	1	35700000	5701	4.82	0.69	12	0.21	3313.00	23264.00	22750	20230307	-29.80	14830	20230726	7.69	18160	-12.06	20240102	15600	2.37	20240125	21850	-26.91	20230313	14830	7.69	20230726	0.81	N	031430	1000	357 억		1529485	N	N	367	N	00	N
108	20240312	140344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	15920	-260	5	-1.61	962462690	60134	89.23	16250	16250	15910	21000	11330	16180	16005.30	4.28	0	-24734	16473	16326	16103	15956	15733	16400	16030	357	4820	1000	11970	10	1	35700000	5683	4.81	0.68	12	0.17	3313.00	23264.00	22750	20230307	-30.02	14830	20230726	7.35	18160	-12.33	20240102	15600	2.05	20240125	21850	-27.14	20230313	14830	7.35	20230726	0.81	N	031430	1000	357 억		1529485	N	N	367	N	00	N
109	20240312	130335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	15940	-240	5	-1.48	745638910	46530	69.04	16250	16250	15910	21000	11330	16180	16024.91	4.28	0	-19380	16473	16326	16103	15956	15733	16400	16030	357	4820	1000	11970	10	1	35700000	5691	4.81	0.69	12	0.13	3313.00	23264.00	22750	20230307	-29.93	14830	20230726	7.48	18160	-12.22	20240102	15600	2.18	20240125	21850	-27.05	20230313	14830	7.48	20230726	0.81	N	031430	1000	357 억		1529485	N	N	367	N	00	N
110	20240312	120347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	15950	-230	5	-1.42	568110700	35393	52.52	16250	16250	15950	21000	11330	16180	16051.50	4.28	0	-17298	16473	16326	16103	15956	15733	16400	16030	357	4820	1000	11970	10	1	35700000	5694	4.81	0.69	12	0.10	3313.00	23264.00	22750	20230307	-29.89	14830	20230726	7.55	18160	-12.17	20240102	15600	2.24	20240125	21850	-27.00	20230313	14830	7.55	20230726	0.81	N	031430	1000	357 억		1529485	N	N	367	N	00	N
111	20240312	110347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16050	-130	5	-0.80	331961110	20628	30.61	16250	16250	15970	21000	11330	16180	16092.74	4.28	0	-10866	16473	16326	16103	15956	15733	16400	16030	357	4820	1000	11970	10	1	35700000	5730	4.84	0.69	12	0.06	3313.00	23264.00	22750	20230307	-29.45	14830	20230726	8.23	18160	-11.62	20240102	15600	2.88	20240125	21850	-26.54	20230313	14830	8.23	20230726	0.81	N	031430	1000	357 억		1529485	N	N	367	N	00	N
112	20240312	100346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16110	-70	5	-0.43	146410080	9064	13.45	16250	16250	16080	21000	11330	16180	16152.92	4.28	0	-4523	16473	16326	16103	15956	15733	16400	16030	357	4820	1000	11970	10	1	35700000	5751	4.86	0.69	12	0.03	3313.00	23264.00	22750	20230307	-29.19	14830	20230726	8.63	18160	-11.29	20240102	15600	3.27	20240125	21850	-26.27	20230313	14830	8.63	20230726	0.81	N	031430	1000	357 억		1529485	N	N	367	N	00	N
113	20240312	090346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16240	60	2	0.37	12376240	763	1.13	16250	16250	16150	21000	11330	16180	16220.50	4.28	0	-90	16473	16326	16103	15956	15733	16400	16030	357	4820	1000	11970	10	1	35700000	5798	4.90	0.70	12	0.00	3313.00	23264.00	22750	20230307	-28.62	14830	20230726	9.51	18160	-10.57	20240102	15600	4.10	20240125	21850	-25.68	20230313	14830	9.51	20230726	0.81	N	031430	1000	357 억		1529485	N	N	367	N	00	N
114	20240311	160345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16180	150	2	0.94	1077424030	67349	130.46	15910	16250	15880	20800	11230	16030	15997.31	4.17	0	38366	16443	16236	16093	15886	15743	16165	15815	357	4770	1000	11860	10	1	35700000	5776	4.88	0.70	12	0.19	3313.00	23264.00	22900	20230306	-29.34	14830	20230726	9.10	18160	-10.90	20240102	15600	3.72	20240125	21850	-25.95	20230313	14830	9.10	20230726	0.80	N	031430	1000	357 억		1488243	N	N	367	N	00	N
115	20240311	150346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16160	130	2	0.81	1042002150	65161	126.22	15910	16250	15880	20800	11230	16030	15991.19	4.17	0	38023	16443	16236	16093	15886	15743	16165	15815	357	4770	1000	11860	10	1	35700000	5769	4.88	0.69	12	0.18	3313.00	23264.00	22900	20230306	-29.43	14830	20230726	8.97	18160	-11.01	20240102	15600	3.59	20240125	21850	-26.04	20230313	14830	8.97	20230726	0.80	N	031430	1000	357 억		1488243	N	N	157	N	00	N
116	20240311	140343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16200	170	2	1.06	950006740	59479	115.21	15910	16250	15880	20800	11230	16030	15972.14	4.17	0	39275	16443	16236	16093	15886	15743	16165	15815	357	4770	1000	11860	10	1	35700000	5783	4.89	0.70	12	0.17	3313.00	23264.00	22900	20230306	-29.26	14830	20230726	9.24	18160	-10.79	20240102	15600	3.85	20240125	21850	-25.86	20230313	14830	9.24	20230726	0.80	N	031430	1000	357 억		1488243	N	N	157	N	00	N
117	20240311	130347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16170	140	2	0.87	912061840	57136	110.68	15910	16250	15880	20800	11230	16030	15963.00	4.17	0	39079	16443	16236	16093	15886	15743	16165	15815	357	4770	1000	11860	10	1	35700000	5773	4.88	0.70	12	0.16	3313.00	23264.00	22900	20230306	-29.39	14830	20230726	9.04	18160	-10.96	20240102	15600	3.65	20240125	21850	-26.00	20230313	14830	9.04	20230726	0.80	N	031430	1000	357 억		1488243	N	N	157	N	00	N
118	20240311	120347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16160	130	2	0.81	886728700	55569	107.64	15910	16250	15880	20800	11230	16030	15957.25	4.17	0	38489	16443	16236	16093	15886	15743	16165	15815	357	4770	1000	11860	10	1	35700000	5769	4.88	0.69	12	0.16	3313.00	23264.00	22900	20230306	-29.43	14830	20230726	8.97	18160	-11.01	20240102	15600	3.59	20240125	21850	-26.04	20230313	14830	8.97	20230726	0.80	N	031430	1000	357 억		1488243	N	N	157	N	00	N
119	20240311	110343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16180	150	2	0.94	854864030	53598	103.82	15910	16250	15880	20800	11230	16030	15949.55	4.17	0	38142	16443	16236	16093	15886	15743	16165	15815	357	4770	1000	11860	10	1	35700000	5776	4.88	0.70	12	0.15	3313.00	23264.00	22900	20230306	-29.34	14830	20230726	9.10	18160	-10.90	20240102	15600	3.72	20240125	21850	-25.95	20230313	14830	9.10	20230726	0.80	N	031430	1000	357 억		1488243	N	N	157	N	00	N
120	20240311	100340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16170	140	2	0.87	802434680	50357	97.54	15910	16250	15880	20800	11230	16030	15934.92	4.17	0	37150	16443	16236	16093	15886	15743	16165	15815	357	4770	1000	11860	10	1	35700000	5773	4.88	0.70	12	0.14	3313.00	23264.00	22900	20230306	-29.39	14830	20230726	9.04	18160	-10.96	20240102	15600	3.65	20240125	21850	-26.00	20230313	14830	9.04	20230726	0.80	N	031430	1000	357 억		1488243	N	N	157	N	00	N
121	20240311	090342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	15880	-150	5	-0.94	15456320	971	1.88	15910	16030	15880	20800	11230	16030	15917.94	4.17	0	-372	16443	16236	16093	15886	15743	16165	15815	357	4770	1000	11860	10	1	35700000	5669	4.79	0.68	12	0.00	3313.00	23264.00	22900	20230306	-30.66	14830	20230726	7.08	18160	-12.56	20240102	15600	1.79	20240125	21850	-27.32	20230313	14830	7.08	20230726	0.80	N	031430	1000	357 억		1488243	N	N	157	N	00	N
122	20240308	160344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16030	160	2	1.01	830543530	51486	94.53	16110	16300	15950	20600	11110	15870	16131.44	4.17	0	5925	16323	16096	15953	15726	15583	16025	15655	357	4730	1000	11740	10	1	35700000	5723	4.84	0.69	12	0.14	3313.00	23264.00	22900	20230306	-30.00	14830	20230726	8.09	18160	-11.73	20240102	15600	2.76	20240125	22500	-28.76	20230309	14830	8.09	20230726	0.80	N	031430	1000	357 억		1487316	N	N	157	N	00	N
123	20240308	150343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16060	190	2	1.20	721832530	44705	82.08	16110	16300	15950	20600	11110	15870	16146.57	4.17	0	3158	16323	16096	15953	15726	15583	16025	15655	357	4730	1000	11740	10	1	35700000	5733	4.85	0.69	12	0.13	3313.00	23264.00	22900	20230306	-29.87	14830	20230726	8.29	18160	-11.56	20240102	15600	2.95	20240125	22500	-28.62	20230309	14830	8.29	20230726	0.80	N	031430	1000	357 억		1487316	N	N	26	N	00	N
124	20240308	140342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16050	180	2	1.13	559724300	34602	63.53	16110	16300	15950	20600	11110	15870	16176.07	4.17	0	-1006	16323	16096	15953	15726	15583	16025	15655	357	4730	1000	11740	10	1	35700000	5730	4.84	0.69	12	0.10	3313.00	23264.00	22900	20230306	-29.91	14830	20230726	8.23	18160	-11.62	20240102	15600	2.88	20240125	22500	-28.67	20230309	14830	8.23	20230726	0.80	N	031430	1000	357 억		1487316	N	N	26	N	00	N
125	20240308	130341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16190	320	2	2.02	466394210	28816	52.91	16110	16300	15950	20600	11110	15870	16185.25	4.17	0	1110	16323	16096	15953	15726	15583	16025	15655	357	4730	1000	11740	10	1	35700000	5780	4.89	0.70	12	0.08	3313.00	23264.00	22900	20230306	-29.30	14830	20230726	9.17	18160	-10.85	20240102	15600	3.78	20240125	22500	-28.04	20230309	14830	9.17	20230726	0.80	N	031430	1000	357 억		1487316	N	N	26	N	00	N
126	20240308	120342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16210	340	2	2.14	452015490	27928	51.28	16110	16300	15950	20600	11110	15870	16185.03	4.17	0	1372	16323	16096	15953	15726	15583	16025	15655	357	4730	1000	11740	10	1	35700000	5787	4.89	0.70	12	0.08	3313.00	23264.00	22900	20230306	-29.21	14830	20230726	9.31	18160	-10.74	20240102	15600	3.91	20240125	22500	-27.96	20230309	14830	9.31	20230726	0.80	N	031430	1000	357 억		1487316	N	N	26	N	00	N
127	20240308	110342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16270	400	2	2.52	352056960	21774	39.98	16110	16290	15950	20600	11110	15870	16168.69	4.17	0	1444	16323	16096	15953	15726	15583	16025	15655	357	4730	1000	11740	10	1	35700000	5808	4.91	0.70	12	0.06	3313.00	23264.00	22900	20230306	-28.95	14830	20230726	9.71	18160	-10.41	20240102	15600	4.29	20240125	22500	-27.69	20230309	14830	9.71	20230726	0.80	N	031430	1000	357 억		1487316	N	N	26	N	00	N
128	20240308	100341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16160	290	2	1.83	285125130	17640	32.39	16110	16290	15950	20600	11110	15870	16163.56	4.17	0	791	16323	16096	15953	15726	15583	16025	15655	357	4730	1000	11740	10	1	35700000	5769	4.88	0.69	12	0.05	3313.00	23264.00	22900	20230306	-29.43	14830	20230726	8.97	18160	-11.01	20240102	15600	3.59	20240125	22500	-28.18	20230309	14830	8.97	20230726	0.80	N	031430	1000	357 억		1487316	N	N	26	N	00	N
129	20240308	090339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16080	210	2	1.32	22068420	1374	2.52	16110	16120	15950	20600	11110	15870	16061.44	4.17	0	422	16323	16096	15953	15726	15583	16025	15655	357	4730	1000	11740	10	1	35700000	5741	4.85	0.69	12	0.00	3313.00	23264.00	22900	20230306	-29.78	14830	20230726	8.43	18160	-11.45	20240102	15600	3.08	20240125	22500	-28.53	20230309	14830	8.43	20230726	0.80	N	031430	1000	357 억		1487316	N	N	26	N	00	N
130	20240307	160341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	15870	-180	5	-1.12	865643920	54314	103.16	16010	16180	15810	20850	11240	16050	15937.81	4.17	0	-8940	16356	16202	16126	15972	15896	16165	15935	357	4800	1000	11870	10	1	35700000	5666	4.79	0.68	12	0.15	3313.00	23264.00	22900	20230306	-30.70	14830	20230726	7.01	18160	-12.61	20240102	15600	1.73	20240125	22750	-30.24	20230307	14830	7.01	20230726	0.81	N	031430	1000	357 억		1490454	N	N	26	N	00	N
131	20240307	150326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	15860	-190	5	-1.18	826833930	51868	98.51	16010	16180	15810	20850	11240	16050	15941.12	4.17	0	-7543	16356	16202	16126	15972	15896	16165	15935	357	4800	1000	11870	10	1	35700000	5662	4.79	0.68	12	0.15	3313.00	23264.00	22900	20230306	-30.74	14830	20230726	6.95	18160	-12.67	20240102	15600	1.67	20240125	22750	-30.29	20230307	14830	6.95	20230726	0.81	N	031430	1000	357 억		1490454	N	N	432	N	00	N
132	20240307	140336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	15840	-210	5	-1.31	745929580	46769	88.83	16010	16180	15810	20850	11240	16050	15949.23	4.17	0	-7217	16356	16202	16126	15972	15896	16165	15935	357	4800	1000	11870	10	1	35700000	5655	4.78	0.68	12	0.13	3313.00	23264.00	22900	20230306	-30.83	14830	20230726	6.81	18160	-12.78	20240102	15600	1.54	20240125	22750	-30.37	20230307	14830	6.81	20230726	0.81	N	031430	1000	357 억		1490454	N	N	432	N	00	N
133	20240307	130337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	15850	-200	5	-1.25	589823770	36916	70.12	16010	16180	15850	20850	11240	16050	15977.46	4.17	0	-8369	16356	16202	16126	15972	15896	16165	15935	357	4800	1000	11870	10	1	35700000	5658	4.78	0.68	12	0.10	3313.00	23264.00	22900	20230306	-30.79	14830	20230726	6.88	18160	-12.72	20240102	15600	1.60	20240125	22750	-30.33	20230307	14830	6.88	20230726	0.81	N	031430	1000	357 억		1490454	N	N	432	N	00	N
134	20240307	120339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	15970	-80	5	-0.50	392947100	24552	46.63	16010	16180	15970	20850	11240	16050	16004.69	4.17	0	-5355	16356	16202	16126	15972	15896	16165	15935	357	4800	1000	11870	10	1	35700000	5701	4.82	0.69	12	0.07	3313.00	23264.00	22900	20230306	-30.26	14830	20230726	7.69	18160	-12.06	20240102	15600	2.37	20240125	22750	-29.80	20230307	14830	7.69	20230726	0.81	N	031430	1000	357 억		1490454	N	N	432	N	00	N
135	20240307	110340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16000	-50	5	-0.31	232369400	14509	27.56	16010	16180	15990	20850	11240	16050	16015.54	4.17	0	-1767	16356	16202	16126	15972	15896	16165	15935	357	4800	1000	11870	10	1	35700000	5712	4.83	0.69	12	0.04	3313.00	23264.00	22900	20230306	-30.13	14830	20230726	7.89	18160	-11.89	20240102	15600	2.56	20240125	22750	-29.67	20230307	14830	7.89	20230726	0.81	N	031430	1000	357 억		1490454	N	N	432	N	00	N
136	20240307	100339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16020	-30	5	-0.19	102160610	6379	12.12	16010	16180	15990	20850	11240	16050	16015.15	4.17	0	-1611	16356	16202	16126	15972	15896	16165	15935	357	4800	1000	11870	10	1	35700000	5719	4.84	0.69	12	0.02	3313.00	23264.00	22900	20230306	-30.04	14830	20230726	8.02	18160	-11.78	20240102	15600	2.69	20240125	22750	-29.58	20230307	14830	8.02	20230726	0.81	N	031430	1000	357 억		1490454	N	N	432	N	00	N
137	20240307	090337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16030	-20	5	-0.12	6809170	425	0.81	16010	16180	16010	20850	11240	16050	16021.58	4.17	0	31	16356	16202	16126	15972	15896	16165	15935	357	4800	1000	11870	10	1	35700000	5723	4.84	0.69	12	0.00	3313.00	23264.00	22900	20230306	-30.00	14830	20230726	8.09	18160	-11.73	20240102	15600	2.76	20240125	22750	-29.54	20230307	14830	8.09	20230726	0.81	N	031430	1000	357 억		1490454	N	N	432	N	00	N
138	20240306	160337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16050	-120	5	-0.74	567111590	35160	68.45	16100	16280	16050	21000	11320	16170	16129.45	4.18	0	-6050	16403	16286	16213	16096	16023	16250	16060	357	4830	1000	11960	10	1	35700000	5730	4.84	0.69	12	0.10	3313.00	23264.00	22900	20230306	-29.91	14830	20230726	8.23	18160	-11.62	20240102	15600	2.88	20240125	22900	-29.91	20230306	14830	8.23	20230726	0.81	N	031430	1000	357 억		1491857	N	N	432	N	00	N
139	20240306	150338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16070	-100	5	-0.62	528656280	32765	63.79	16100	16280	16050	21000	11320	16170	16134.79	4.18	0	-5111	16403	16286	16213	16096	16023	16250	16060	357	4830	1000	11960	10	1	35700000	5737	4.85	0.69	12	0.09	3313.00	23264.00	22900	20230306	-29.83	14830	20230726	8.36	18160	-11.51	20240102	15600	3.01	20240125	22900	-29.83	20230306	14830	8.36	20230726	0.81	N	031430	1000	357 억		1491857	N	N	213	N	00	N
140	20240306	140337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16100	-70	5	-0.43	414148250	25650	49.94	16100	16280	16050	21000	11320	16170	16146.13	4.18	0	-3897	16403	16286	16213	16096	16023	16250	16060	357	4830	1000	11960	10	1	35700000	5748	4.86	0.69	12	0.07	3313.00	23264.00	22900	20230306	-29.69	14830	20230726	8.56	18160	-11.34	20240102	15600	3.21	20240125	22900	-29.69	20230306	14830	8.56	20230726	0.81	N	031430	1000	357 억		1491857	N	N	213	N	00	N
141	20240306	130338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16160	-10	5	-0.06	337656240	20911	40.71	16100	16280	16050	21000	11320	16170	16147.30	4.18	0	-2945	16403	16286	16213	16096	16023	16250	16060	357	4830	1000	11960	10	1	35700000	5769	4.88	0.69	12	0.06	3313.00	23264.00	22900	20230306	-29.43	14830	20230726	8.97	18160	-11.01	20240102	15600	3.59	20240125	22900	-29.43	20230306	14830	8.97	20230726	0.81	N	031430	1000	357 억		1491857	N	N	213	N	00	N
142	20240306	120338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16170	0	3	0.00	286859730	17766	34.59	16100	16280	16050	21000	11320	16170	16146.56	4.18	0	-2914	16403	16286	16213	16096	16023	16250	16060	357	4830	1000	11960	10	1	35700000	5773	4.88	0.70	12	0.05	3313.00	23264.00	22900	20230306	-29.39	14830	20230726	9.04	18160	-10.96	20240102	15600	3.65	20240125	22900	-29.39	20230306	14830	9.04	20230726	0.81	N	031430	1000	357 억		1491857	N	N	213	N	00	N
143	20240306	110338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16190	20	2	0.12	207060950	12829	24.98	16100	16280	16050	21000	11320	16170	16140.07	4.18	0	-1641	16403	16286	16213	16096	16023	16250	16060	357	4830	1000	11960	10	1	35700000	5780	4.89	0.70	12	0.04	3313.00	23264.00	22900	20230306	-29.30	14830	20230726	9.17	18160	-10.85	20240102	15600	3.78	20240125	22900	-29.30	20230306	14830	9.17	20230726	0.81	N	031430	1000	357 억		1491857	N	N	213	N	00	N
144	20240306	100333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16170	0	3	0.00	114281360	7088	13.80	16100	16280	16050	21000	11320	16170	16123.22	4.18	0	-742	16403	16286	16213	16096	16023	16250	16060	357	4830	1000	11960	10	1	35700000	5773	4.88	0.70	12	0.02	3313.00	23264.00	22900	20230306	-29.39	14830	20230726	9.04	18160	-10.96	20240102	15600	3.65	20240125	22900	-29.39	20230306	14830	9.04	20230726	0.81	N	031430	1000	357 억		1491857	N	N	213	N	00	N
145	20240306	090337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16120	-50	5	-0.31	10828290	672	1.31	16100	16280	16100	21000	11320	16170	16113.53	4.18	0	-48	16403	16286	16213	16096	16023	16250	16060	357	4830	1000	11960	10	1	35700000	5755	4.87	0.69	12	0.00	3313.00	23264.00	22900	20230306	-29.61	14830	20230726	8.70	18160	-11.23	20240102	15600	3.33	20240125	22900	-29.61	20230306	14830	8.70	20230726	0.81	N	031430	1000	357 억		1491857	N	N	213	N	00	N
146	20240305	160335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16170	-70	5	-0.43	829794640	51242	113.81	16200	16330	16140	21100	11370	16240	16193.80	4.15	0	4013	16813	16526	16383	16096	15953	16455	16025	357	4860	1000	12010	10	1	35700000	5773	4.88	0.70	12	0.14	3313.00	23264.00	22900	20230306	-29.39	14830	20230726	9.04	18160	-10.96	20240102	15600	3.65	20240125	22900	-29.39	20230306	14830	9.04	20230726	0.82	N	031430	1000	357 억		1481548	N	N	213	N	00	N
147	20240305	150337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16160	-80	5	-0.49	791534870	48875	108.55	16200	16330	16140	21100	11370	16240	16195.09	4.15	0	4837	16813	16526	16383	16096	15953	16455	16025	357	4860	1000	12010	10	1	35700000	5769	4.88	0.69	12	0.14	3313.00	23264.00	22900	20230306	-29.43	14830	20230726	8.97	18160	-11.01	20240102	15600	3.59	20240125	22900	-29.43	20230306	14830	8.97	20230726	0.82	N	031430	1000	357 억		1481548	N	N	25	N	00	N
148	20240305	140332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16180	-60	5	-0.37	699769150	43205	95.96	16200	16330	16140	21100	11370	16240	16196.49	4.15	0	6037	16813	16526	16383	16096	15953	16455	16025	357	4860	1000	12010	10	1	35700000	5776	4.88	0.70	12	0.12	3313.00	23264.00	22900	20230306	-29.34	14830	20230726	9.10	18160	-10.90	20240102	15600	3.72	20240125	22900	-29.34	20230306	14830	9.10	20230726	0.82	N	031430	1000	357 억		1481548	N	N	25	N	00	N
149	20240305	130334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16240	0	3	0.00	592481330	36587	81.26	16200	16330	16140	21100	11370	16240	16193.77	4.15	0	5406	16813	16526	16383	16096	15953	16455	16025	357	4860	1000	12010	10	1	35700000	5798	4.90	0.70	12	0.10	3313.00	23264.00	22900	20230306	-29.08	14830	20230726	9.51	18160	-10.57	20240102	15600	4.10	20240125	22900	-29.08	20230306	14830	9.51	20230726	0.82	N	031430	1000	357 억		1481548	N	N	25	N	00	N
150	20240305	120335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16170	-70	5	-0.43	430394230	26586	59.05	16200	16330	16140	21100	11370	16240	16188.75	4.15	0	3047	16813	16526	16383	16096	15953	16455	16025	357	4860	1000	12010	10	1	35700000	5773	4.88	0.70	12	0.07	3313.00	23264.00	22900	20230306	-29.39	14830	20230726	9.04	18160	-10.96	20240102	15600	3.65	20240125	22900	-29.39	20230306	14830	9.04	20230726	0.82	N	031430	1000	357 억		1481548	N	N	25	N	00	N
151	20240305	110334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16190	-50	5	-0.31	321214220	19835	44.05	16200	16330	16150	21100	11370	16240	16194.31	4.15	0	2976	16813	16526	16383	16096	15953	16455	16025	357	4860	1000	12010	10	1	35700000	5780	4.89	0.70	12	0.06	3313.00	23264.00	22900	20230306	-29.30	14830	20230726	9.17	18160	-10.85	20240102	15600	3.78	20240125	22900	-29.30	20230306	14830	9.17	20230726	0.82	N	031430	1000	357 억		1481548	N	N	25	N	00	N
152	20240305	100332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16180	-60	5	-0.37	149688540	9232	20.50	16200	16330	16170	21100	11370	16240	16214.10	4.15	0	65	16813	16526	16383	16096	15953	16455	16025	357	4860	1000	12010	10	1	35700000	5776	4.88	0.70	12	0.03	3313.00	23264.00	22900	20230306	-29.34	14830	20230726	9.10	18160	-10.90	20240102	15600	3.72	20240125	22900	-29.34	20230306	14830	9.10	20230726	0.82	N	031430	1000	357 억		1481548	N	N	25	N	00	N
153	20240305	090332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16200	-40	5	-0.25	57645540	3557	7.90	16200	16330	16170	21100	11370	16240	16206.22	4.15	0	989	16813	16526	16383	16096	15953	16455	16025	357	4860	1000	12010	10	1	35700000	5783	4.89	0.70	12	0.01	3313.00	23264.00	22900	20230306	-29.26	14830	20230726	9.24	18160	-10.79	20240102	15600	3.85	20240125	22900	-29.26	20230306	14830	9.24	20230726	0.82	N	031430	1000	357 억		1481548	N	N	25	N	00	N
154	20240304	160332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16240	-260	5	-1.58	733284660	44660	108.10	16660	16670	16240	21450	11550	16500	16420.42	4.16	0	-6629	16933	16716	16603	16386	16273	16660	16330	357	4950	1000	12210	10	1	35700000	5798	4.90	0.70	12	0.13	3313.00	23264.00	23550	20230224	-31.04	14830	20230726	9.51	18160	-10.57	20240102	15600	4.10	20240125	22900	-29.08	20230306	14830	9.51	20230726	0.81	N	031430	1000	357 억		1485937	N	N	25	N	00	N
155	20240304	150331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16320	-180	5	-1.09	596630840	36254	87.75	16660	16670	16280	21450	11550	16500	16456.97	4.16	0	-4719	16933	16716	16603	16386	16273	16660	16330	357	4950	1000	12210	10	1	35700000	5826	4.93	0.70	12	0.10	3313.00	23264.00	23550	20230224	-30.70	14830	20230726	10.05	18160	-10.13	20240102	15600	4.62	20240125	22900	-28.73	20230306	14830	10.05	20230726	0.81	N	031430	1000	357 억		1485937	N	N	763	N	00	N
156	20240304	140314	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16330	-170	5	-1.03	508306560	30836	74.64	16660	16670	16300	21450	11550	16500	16484.19	4.16	0	-4450	16933	16716	16603	16386	16273	16660	16330	357	4950	1000	12210	10	1	35700000	5830	4.93	0.70	12	0.09	3313.00	23264.00	23550	20230224	-30.66	14830	20230726	10.11	18160	-10.08	20240102	15600	4.68	20240125	22900	-28.69	20230306	14830	10.11	20230726	0.81	N	031430	1000	357 억		1485937	N	N	763	N	00	N
157	20240304	130329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16400	-100	5	-0.61	415682030	25170	60.93	16660	16670	16400	21450	11550	16500	16514.98	4.16	0	-4156	16933	16716	16603	16386	16273	16660	16330	357	4950	1000	12210	10	1	35700000	5855	4.95	0.70	12	0.07	3313.00	23264.00	23550	20230224	-30.36	14830	20230726	10.59	18160	-9.69	20240102	15600	5.13	20240125	22900	-28.38	20230306	14830	10.59	20230726	0.81	N	031430	1000	357 억		1485937	N	N	763	N	00	N
158	20240304	120315	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16450	-50	5	-0.30	333394910	20162	48.80	16660	16670	16450	21450	11550	16500	16535.81	4.16	0	-387	16933	16716	16603	16386	16273	16660	16330	357	4950	1000	12210	10	1	35700000	5873	4.97	0.71	12	0.06	3313.00	23264.00	23550	20230224	-30.15	14830	20230726	10.92	18160	-9.42	20240102	15600	5.45	20240125	22900	-28.17	20230306	14830	10.92	20230726	0.81	N	031430	1000	357 억		1485937	N	N	763	N	00	N
159	20240304	110328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16470	-30	5	-0.18	256660970	15506	37.53	16660	16670	16450	21450	11550	16500	16552.36	4.16	0	-205	16933	16716	16603	16386	16273	16660	16330	357	4950	1000	12210	10	1	35700000	5880	4.97	0.71	12	0.04	3313.00	23264.00	23550	20230224	-30.06	14830	20230726	11.06	18160	-9.31	20240102	15600	5.58	20240125	22900	-28.08	20230306	14830	11.06	20230726	0.81	N	031430	1000	357 억		1485937	N	N	763	N	00	N
160	20240304	100329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16470	-30	5	-0.18	217033110	13100	31.71	16660	16670	16450	21450	11550	16500	16567.41	4.16	0	962	16933	16716	16603	16386	16273	16660	16330	357	4950	1000	12210	10	1	35700000	5880	4.97	0.71	12	0.04	3313.00	23264.00	23550	20230224	-30.06	14830	20230726	11.06	18160	-9.31	20240102	15600	5.58	20240125	22900	-28.08	20230306	14830	11.06	20230726	0.81	N	031430	1000	357 억		1485937	N	N	763	N	00	N
161	20240304	090328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16510	10	2	0.06	4137640	249	0.60	16660	16670	16500	21450	11550	16500	16617.03	4.16	0	104	16933	16716	16603	16386	16273	16660	16330	357	4950	1000	12210	10	1	35700000	5894	4.98	0.71	12	0.00	3313.00	23264.00	23550	20230224	-29.89	14830	20230726	11.33	18160	-9.09	20240102	15600	5.83	20240125	22900	-27.90	20230306	14830	11.33	20230726	0.81	N	031430	1000	357 억		1485937	N	N	763	N	00	N