KissMeData/047050/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	160522	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	46300	-1000	5	-2.11	20322721850	434453	79.14	47450	47500	46300	61400	33150	47300	46778.31	7.00	0	-90589	49000	48150	46550	45700	44100	48575	46125	8796	14100	5000	35000	50	1	175922788	81452	12.08	1.33	12	0.25	3834.00	34859.00	96700	20230726	-52.12	26100	20230509	77.39	62400	-25.80	20240102	41550	11.43	20240419	96700	-52.12	20230726	26100	77.39	20230509	0.83	N	047050	5000	8796 억		12310675	N	N	1104	N	00	N
3	20240430	150528	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	46350	-950	5	-2.01	18517287550	395466	72.04	47450	47500	46300	61400	33150	47300	46823.97	7.00	0	-83951	49000	48150	46550	45700	44100	48575	46125	8796	14100	5000	35000	50	1	175922788	81540	12.09	1.33	12	0.22	3834.00	34859.00	96700	20230726	-52.07	26100	20230509	77.59	62400	-25.72	20240102	41550	11.55	20240419	96700	-52.07	20230726	26100	77.59	20230509	0.83	N	047050	5000	8796 억		12310675	N	N	79	N	00	N
4	20240430	140529	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	46550	-750	5	-1.59	15090614950	321689	58.60	47450	47500	46550	61400	33150	47300	46910.57	7.00	0	-71592	49000	48150	46550	45700	44100	48575	46125	8796	14100	5000	35000	50	1	175922788	81892	12.14	1.34	12	0.18	3834.00	34859.00	96700	20230726	-51.86	26100	20230509	78.35	62400	-25.40	20240102	41550	12.03	20240419	96700	-51.86	20230726	26100	78.35	20230509	0.83	N	047050	5000	8796 억		12310675	N	N	79	N	00	N
5	20240430	130528	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	46600	-700	5	-1.48	13388864100	285237	51.96	47450	47500	46550	61400	33150	47300	46939.44	7.00	0	-66078	49000	48150	46550	45700	44100	48575	46125	8796	14100	5000	35000	50	1	175922788	81980	12.15	1.34	12	0.16	3834.00	34859.00	96700	20230726	-51.81	26100	20230509	78.54	62400	-25.32	20240102	41550	12.15	20240419	96700	-51.81	20230726	26100	78.54	20230509	0.83	N	047050	5000	8796 억		12310675	N	N	79	N	00	N
6	20240430	120529	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	46600	-700	5	-1.48	12060792350	256766	46.77	47450	47500	46550	61400	33150	47300	46971.92	7.00	0	-61050	49000	48150	46550	45700	44100	48575	46125	8796	14100	5000	35000	50	1	175922788	81980	12.15	1.34	12	0.15	3834.00	34859.00	96700	20230726	-51.81	26100	20230509	78.54	62400	-25.32	20240102	41550	12.15	20240419	96700	-51.81	20230726	26100	78.54	20230509	0.83	N	047050	5000	8796 억		12310675	N	N	79	N	00	N
7	20240430	110527	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	46750	-550	5	-1.16	10495586050	223254	40.67	47450	47500	46600	61400	33150	47300	47011.86	7.00	0	-54360	49000	48150	46550	45700	44100	48575	46125	8796	14100	5000	35000	50	1	175922788	82244	12.19	1.34	12	0.13	3834.00	34859.00	96700	20230726	-51.65	26100	20230509	79.12	62400	-25.08	20240102	41550	12.52	20240419	96700	-51.65	20230726	26100	79.12	20230509	0.83	N	047050	5000	8796 억		12310675	N	N	79	N	00	N
8	20240430	100526	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	46900	-400	5	-0.85	8418649100	178921	32.59	47450	47500	46600	61400	33150	47300	47052.33	7.00	0	-44531	49000	48150	46550	45700	44100	48575	46125	8796	14100	5000	35000	50	1	175922788	82508	12.23	1.35	12	0.10	3834.00	34859.00	96700	20230726	-51.50	26100	20230509	79.69	62400	-24.84	20240102	41550	12.88	20240419	96700	-51.50	20230726	26100	79.69	20230509	0.83	N	047050	5000	8796 억		12310675	N	N	79	N	00	N
9	20240430	090536	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47100	-200	5	-0.42	2942529600	62216	11.33	47450	47500	47050	61400	33150	47300	47295.38	7.00	0	-34895	49000	48150	46550	45700	44100	48575	46125	8796	14100	5000	35000	50	1	175922788	82860	12.28	1.35	12	0.04	3834.00	34859.00	96700	20230726	-51.29	26100	20230509	80.46	62400	-24.52	20240102	41550	13.36	20240419	96700	-51.29	20230726	26100	80.46	20230509	0.83	N	047050	5000	8796 억		12310675	N	N	79	N	00	N
10	20240429	160516	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47300	1900	2	4.19	25382148350	546312	105.17	45400	47400	44950	59000	31800	45400	46459.50	6.97	0	72082	47600	46500	45350	44250	43100	47050	44800	8796	13600	5000	33590	50	1	175922788	83211	12.34	1.36	12	0.31	3834.00	34859.00	96700	20230726	-51.09	26100	20230509	81.23	62400	-24.20	20240102	41550	13.84	20240419	96700	-51.09	20230726	26100	81.23	20230509	0.82	N	047050	5000	8796 억		12255830	N	N	77	N	00	N
11	20240429	150527	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47200	1800	2	3.96	23205178250	500213	96.30	45400	47400	44950	59000	31800	45400	46391.23	6.97	0	61806	47600	46500	45350	44250	43100	47050	44800	8796	13600	5000	33590	50	1	175922788	83036	12.31	1.35	12	0.28	3834.00	34859.00	96700	20230726	-51.19	26100	20230509	80.84	62400	-24.36	20240102	41550	13.60	20240419	96700	-51.19	20230726	26100	80.84	20230509	0.82	N	047050	5000	8796 억		12255830	N	N	584	N	00	N
12	20240429	140509	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47100	1700	2	3.74	18076548800	391600	75.39	45400	47200	44950	59000	31800	45400	46161.37	6.97	0	63497	47600	46500	45350	44250	43100	47050	44800	8796	13600	5000	33590	50	1	175922788	82860	12.28	1.35	12	0.22	3834.00	34859.00	96700	20230726	-51.29	26100	20230509	80.46	62400	-24.52	20240102	41550	13.36	20240419	96700	-51.29	20230726	26100	80.46	20230509	0.82	N	047050	5000	8796 억		12255830	N	N	584	N	00	N
13	20240429	130526	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	46550	1150	2	2.53	13979063250	304239	58.57	45400	46800	44950	59000	31800	45400	45948.21	6.97	0	40209	47600	46500	45350	44250	43100	47050	44800	8796	13600	5000	33590	50	1	175922788	81892	12.14	1.34	12	0.17	3834.00	34859.00	96700	20230726	-51.86	26100	20230509	78.35	62400	-25.40	20240102	41550	12.03	20240419	96700	-51.86	20230726	26100	78.35	20230509	0.82	N	047050	5000	8796 억		12255830	N	N	584	N	00	N
14	20240429	120526	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	46400	1000	2	2.20	11349544400	247803	47.71	45400	46500	44950	59000	31800	45400	45801.19	6.97	0	33158	47600	46500	45350	44250	43100	47050	44800	8796	13600	5000	33590	50	1	175922788	81628	12.10	1.33	12	0.14	3834.00	34859.00	96700	20230726	-52.02	26100	20230509	77.78	62400	-25.64	20240102	41550	11.67	20240419	96700	-52.02	20230726	26100	77.78	20230509	0.82	N	047050	5000	8796 억		12255830	N	N	584	N	00	N
15	20240429	110514	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	46050	650	2	1.43	8603572500	188408	36.27	45400	46100	44950	59000	31800	45400	45665.03	6.97	0	15538	47600	46500	45350	44250	43100	47050	44800	8796	13600	5000	33590	50	1	175922788	81012	12.01	1.32	12	0.11	3834.00	34859.00	96700	20230726	-52.38	26100	20230509	76.44	62400	-26.20	20240102	41550	10.83	20240419	96700	-52.38	20230726	26100	76.44	20230509	0.82	N	047050	5000	8796 억		12255830	N	N	584	N	00	N
16	20240429	100526	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45800	400	2	0.88	5389717450	118413	22.80	45400	45950	44950	59000	31800	45400	45516.58	6.97	0	-6622	47600	46500	45350	44250	43100	47050	44800	8796	13600	5000	33590	50	1	175922788	80573	11.95	1.31	12	0.07	3834.00	34859.00	96700	20230726	-52.64	26100	20230509	75.48	62400	-26.60	20240102	41550	10.23	20240419	96700	-52.64	20230726	26100	75.48	20230509	0.82	N	047050	5000	8796 억		12255830	N	N	584	N	00	N
17	20240429	090526	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45350	-50	5	-0.11	1039611000	22987	4.43	45400	45800	44950	59000	31800	45400	45223.59	6.97	0	-3776	47600	46500	45350	44250	43100	47050	44800	8796	13600	5000	33590	50	1	175922788	79781	11.83	1.30	12	0.01	3834.00	34859.00	96700	20230726	-53.10	26100	20230509	73.75	62400	-27.32	20240102	41550	9.15	20240419	96700	-53.10	20230726	26100	73.75	20230509	0.82	N	047050	5000	8796 억		12255830	N	N	584	N	00	N
18	20240426	160525	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45400	650	2	1.45	23305780300	511621	169.26	45250	46450	44200	58100	31350	44750	45553.69	6.94	0	49024	46016	45382	44966	44332	43916	45175	44125	8796	13350	5000	33110	50	1	175922788	79869	11.84	1.30	12	0.29	3834.00	34859.00	96700	20230726	-53.05	26100	20230509	73.95	62400	-27.24	20240102	41550	9.27	20240419	96700	-53.05	20230726	26100	73.95	20230509	0.80	N	047050	5000	8796 억		12214205	N	N	584	N	00	N
19	20240426	150525	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45600	850	2	1.90	21962267250	482072	159.49	45250	46450	44200	58100	31350	44750	45558.08	6.94	0	43588	46016	45382	44966	44332	43916	45175	44125	8796	13350	5000	33110	50	1	175922788	80221	11.89	1.31	12	0.27	3834.00	34859.00	96700	20230726	-52.84	26100	20230509	74.71	62400	-26.92	20240102	41550	9.75	20240419	96700	-52.84	20230726	26100	74.71	20230509	0.80	N	047050	5000	8796 억		12214205	N	N	239	N	00	N
20	20240426	140523	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45650	900	2	2.01	20059197100	440412	145.70	45250	46450	44200	58100	31350	44750	45546.46	6.94	0	37076	46016	45382	44966	44332	43916	45175	44125	8796	13350	5000	33110	50	1	175922788	80309	11.91	1.31	12	0.25	3834.00	34859.00	96700	20230726	-52.79	26100	20230509	74.90	62400	-26.84	20240102	41550	9.87	20240419	96700	-52.79	20230726	26100	74.90	20230509	0.80	N	047050	5000	8796 억		12214205	N	N	239	N	00	N
21	20240426	130523	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45350	600	2	1.34	18305623950	401818	132.94	45250	46450	44200	58100	31350	44750	45557.03	6.94	0	35314	46016	45382	44966	44332	43916	45175	44125	8796	13350	5000	33110	50	1	175922788	79781	11.83	1.30	12	0.23	3834.00	34859.00	96700	20230726	-53.10	26100	20230509	73.75	62400	-27.32	20240102	41550	9.15	20240419	96700	-53.10	20230726	26100	73.75	20230509	0.80	N	047050	5000	8796 억		12214205	N	N	239	N	00	N
22	20240426	120523	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45700	950	2	2.12	16230213250	356202	117.84	45250	46450	44200	58100	31350	44750	45564.66	6.94	0	42956	46016	45382	44966	44332	43916	45175	44125	8796	13350	5000	33110	50	1	175922788	80397	11.92	1.31	12	0.20	3834.00	34859.00	96700	20230726	-52.74	26100	20230509	75.10	62400	-26.76	20240102	41550	9.99	20240419	96700	-52.74	20230726	26100	75.10	20230509	0.80	N	047050	5000	8796 억		12214205	N	N	239	N	00	N
23	20240426	110523	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45750	1000	2	2.23	13859202350	304609	100.78	45250	46450	44200	58100	31350	44750	45498.36	6.94	0	24328	46016	45382	44966	44332	43916	45175	44125	8796	13350	5000	33110	50	1	175922788	80485	11.93	1.31	12	0.17	3834.00	34859.00	96700	20230726	-52.69	26100	20230509	75.29	62400	-26.68	20240102	41550	10.11	20240419	96700	-52.69	20230726	26100	75.29	20230509	0.80	N	047050	5000	8796 억		12214205	N	N	239	N	00	N
24	20240426	100522	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45700	950	2	2.12	10866582700	238918	79.04	45250	46450	44200	58100	31350	44750	45482.51	6.94	0	17788	46016	45382	44966	44332	43916	45175	44125	8796	13350	5000	33110	50	1	175922788	80397	11.92	1.31	12	0.14	3834.00	34859.00	96700	20230726	-52.74	26100	20230509	75.10	62400	-26.76	20240102	41550	9.99	20240419	96700	-52.74	20230726	26100	75.10	20230509	0.80	N	047050	5000	8796 억		12214205	N	N	239	N	00	N
25	20240426	090525	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44400	-350	5	-0.78	1433446000	31984	10.58	45250	45400	44300	58100	31350	44750	44817.62	6.94	0	-10614	46016	45382	44966	44332	43916	45175	44125	8796	13350	5000	33110	50	1	175922788	78110	11.58	1.27	12	0.02	3834.00	34859.00	96700	20230726	-54.08	26100	20230509	70.11	62400	-28.85	20240102	41550	6.86	20240419	96700	-54.08	20230726	26100	70.11	20230509	0.80	N	047050	5000	8796 억		12214205	N	N	239	N	00	N
26	20240425	160520	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44750	-850	5	-1.86	13450024200	299209	67.63	45150	45600	44550	59200	31950	45600	44952.61	6.94	0	-51602	47600	46600	45950	44950	44300	46275	44625	8796	13600	5000	33740	50	1	175922788	78725	11.67	1.28	12	0.17	3834.00	34859.00	96700	20230726	-53.72	26100	20230509	71.46	62400	-28.29	20240102	41550	7.70	20240419	96700	-53.72	20230726	26100	71.46	20230509	0.79	N	047050	5000	8796 억		12207064	N	N	239	N	00	N
27	20240425	150524	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44650	-950	5	-2.08	12232011950	271976	61.48	45150	45600	44550	59200	31950	45600	44973.64	6.94	0	-53449	47600	46600	45950	44950	44300	46275	44625	8796	13600	5000	33740	50	1	175922788	78550	11.65	1.28	12	0.15	3834.00	34859.00	96700	20230726	-53.83	26100	20230509	71.07	62400	-28.45	20240102	41550	7.46	20240419	96700	-53.83	20230726	26100	71.07	20230509	0.79	N	047050	5000	8796 억		12207064	N	N	839	N	00	N
28	20240425	140520	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44850	-750	5	-1.64	10602008400	235484	53.23	45150	45600	44600	59200	31950	45600	45021.18	6.94	0	-48418	47600	46600	45950	44950	44300	46275	44625	8796	13600	5000	33740	50	1	175922788	78901	11.70	1.29	12	0.13	3834.00	34859.00	96700	20230726	-53.62	26100	20230509	71.84	62400	-28.12	20240102	41550	7.94	20240419	96700	-53.62	20230726	26100	71.84	20230509	0.79	N	047050	5000	8796 억		12207064	N	N	839	N	00	N
29	20240425	130523	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44800	-800	5	-1.75	8697648450	193028	43.63	45150	45600	44600	59200	31950	45600	45057.82	6.94	0	-39267	47600	46600	45950	44950	44300	46275	44625	8796	13600	5000	33740	50	1	175922788	78813	11.68	1.29	12	0.11	3834.00	34859.00	96700	20230726	-53.67	26100	20230509	71.65	62400	-28.21	20240102	41550	7.82	20240419	96700	-53.67	20230726	26100	71.65	20230509	0.79	N	047050	5000	8796 억		12207064	N	N	839	N	00	N
30	20240425	120520	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45150	-450	5	-0.99	7678266400	170301	38.49	45150	45600	44600	59200	31950	45600	45085.18	6.94	0	-29936	47600	46600	45950	44950	44300	46275	44625	8796	13600	5000	33740	50	1	175922788	79429	11.78	1.30	12	0.10	3834.00	34859.00	96700	20230726	-53.31	26100	20230509	72.99	62400	-27.64	20240102	41550	8.66	20240419	96700	-53.31	20230726	26100	72.99	20230509	0.79	N	047050	5000	8796 억		12207064	N	N	839	N	00	N
31	20240425	110521	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44900	-700	5	-1.54	6577805350	145909	32.98	45150	45600	44600	59200	31950	45600	45080.07	6.94	0	-25813	47600	46600	45950	44950	44300	46275	44625	8796	13600	5000	33740	50	1	175922788	78989	11.71	1.29	12	0.08	3834.00	34859.00	96700	20230726	-53.57	26100	20230509	72.03	62400	-28.04	20240102	41550	8.06	20240419	96700	-53.57	20230726	26100	72.03	20230509	0.79	N	047050	5000	8796 억		12207064	N	N	839	N	00	N
32	20240425	100520	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45250	-350	5	-0.77	4406461800	97574	22.05	45150	45600	44600	59200	31950	45600	45158.31	6.94	0	-9370	47600	46600	45950	44950	44300	46275	44625	8796	13600	5000	33740	50	1	175922788	79605	11.80	1.30	12	0.06	3834.00	34859.00	96700	20230726	-53.21	26100	20230509	73.37	62400	-27.48	20240102	41550	8.90	20240419	96700	-53.21	20230726	26100	73.37	20230509	0.79	N	047050	5000	8796 억		12207064	N	N	839	N	00	N
33	20240425	090523	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44950	-650	5	-1.43	1190832000	26465	5.98	45150	45200	44600	59200	31950	45600	44986.80	6.94	0	-5629	47600	46600	45950	44950	44300	46275	44625	8796	13600	5000	33740	50	1	175922788	79077	11.72	1.29	12	0.02	3834.00	34859.00	96700	20230726	-53.52	26100	20230509	72.22	62400	-27.96	20240102	41550	8.18	20240419	96700	-53.52	20230726	26100	72.22	20230509	0.79	N	047050	5000	8796 억		12207064	N	N	839	N	00	N
34	20240424	160520	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45600	800	2	1.79	20063348100	437740	102.50	46000	46950	45300	58200	31400	44800	45835.13	6.98	0	-69920	46333	45566	44883	44116	43433	45225	43775	8796	13400	5000	33150	50	1	175922788	80221	11.89	1.31	12	0.25	3834.00	34859.00	96700	20230726	-52.84	26100	20230509	74.71	62400	-26.92	20240102	41550	9.75	20240419	96700	-52.84	20230726	26100	74.71	20230509	0.81	N	047050	5000	8796 억		12279899	N	N	838	N	00	N
35	20240424	150519	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45650	850	2	1.90	18467632850	402759	94.31	46000	46950	45300	58200	31400	44800	45852.92	6.98	0	-74215	46333	45566	44883	44116	43433	45225	43775	8796	13400	5000	33150	50	1	175922788	80309	11.91	1.31	12	0.23	3834.00	34859.00	96700	20230726	-52.79	26100	20230509	74.90	62400	-26.84	20240102	41550	9.87	20240419	96700	-52.79	20230726	26100	74.90	20230509	0.81	N	047050	5000	8796 억		12279899	N	N	453	N	00	N
36	20240424	140519	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45700	900	2	2.01	16627354500	362478	84.87	46000	46950	45300	58200	31400	44800	45871.47	6.98	0	-76919	46333	45566	44883	44116	43433	45225	43775	8796	13400	5000	33150	50	1	175922788	80397	11.92	1.31	12	0.21	3834.00	34859.00	96700	20230726	-52.74	26100	20230509	75.10	62400	-26.76	20240102	41550	9.99	20240419	96700	-52.74	20230726	26100	75.10	20230509	0.81	N	047050	5000	8796 억		12279899	N	N	453	N	00	N
37	20240424	130524	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45550	750	2	1.67	15244072950	332112	77.76	46000	46950	45300	58200	31400	44800	45900.53	6.98	0	-70007	46333	45566	44883	44116	43433	45225	43775	8796	13400	5000	33150	50	1	175922788	80133	11.88	1.31	12	0.19	3834.00	34859.00	96700	20230726	-52.90	26100	20230509	74.52	62400	-27.00	20240102	41550	9.63	20240419	96700	-52.90	20230726	26100	74.52	20230509	0.81	N	047050	5000	8796 억		12279899	N	N	453	N	00	N
38	20240424	120520	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45600	800	2	1.79	13738053900	299072	70.03	46000	46950	45300	58200	31400	44800	45935.76	6.98	0	-64524	46333	45566	44883	44116	43433	45225	43775	8796	13400	5000	33150	50	1	175922788	80221	11.89	1.31	12	0.17	3834.00	34859.00	96700	20230726	-52.84	26100	20230509	74.71	62400	-26.92	20240102	41550	9.75	20240419	96700	-52.84	20230726	26100	74.71	20230509	0.81	N	047050	5000	8796 억		12279899	N	N	453	N	00	N
39	20240424	110518	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45550	750	2	1.67	12330269450	268171	62.79	46000	46950	45300	58200	31400	44800	45979.31	6.98	0	-53154	46333	45566	44883	44116	43433	45225	43775	8796	13400	5000	33150	50	1	175922788	80133	11.88	1.31	12	0.15	3834.00	34859.00	96700	20230726	-52.90	26100	20230509	74.52	62400	-27.00	20240102	41550	9.63	20240419	96700	-52.90	20230726	26100	74.52	20230509	0.81	N	047050	5000	8796 억		12279899	N	N	453	N	00	N
40	20240424	100518	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45550	750	2	1.67	9722702050	210856	49.37	46000	46950	45500	58200	31400	44800	46110.88	6.98	0	-34107	46333	45566	44883	44116	43433	45225	43775	8796	13400	5000	33150	50	1	175922788	80133	11.88	1.31	12	0.12	3834.00	34859.00	96700	20230726	-52.90	26100	20230509	74.52	62400	-27.00	20240102	41550	9.63	20240419	96700	-52.90	20230726	26100	74.52	20230509	0.81	N	047050	5000	8796 억		12279899	N	N	453	N	00	N
41	20240424	090520	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	46700	1900	2	4.24	2653959700	57425	13.45	46000	46700	45950	58200	31400	44800	46217.11	6.98	0	2878	46333	45566	44883	44116	43433	45225	43775	8796	13400	5000	33150	50	1	175922788	82156	12.18	1.34	12	0.03	3834.00	34859.00	96700	20230726	-51.71	26100	20230509	78.93	62400	-25.16	20240102	41550	12.39	20240419	96700	-51.71	20230726	26100	78.93	20230509	0.81	N	047050	5000	8796 억		12279899	N	N	453	N	00	N
42	20240423	160503	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44800	-50	5	-0.11	19041118850	424335	63.30	45000	45650	44200	58300	31400	44850	44872.94	7.03	6210	-85279	46350	45600	44550	43800	42750	45975	44175	8796	13450	5000	33180	50	1	175922788	78813	11.68	1.29	12	0.24	3834.00	34859.00	96700	20230726	-53.67	26100	20230509	71.65	62400	-28.21	20240102	41550	7.82	20240419	96700	-53.67	20230726	26100	71.65	20230509	0.80	N	047050	5000	8796 억		12374222	N	N	453	N	00	N
43	20240423	150518	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44900	50	2	0.11	17761672000	395791	59.04	45000	45650	44200	58300	31400	44850	44876.39	7.03	6210	-79812	46350	45600	44550	43800	42750	45975	44175	8796	13450	5000	33180	50	1	175922788	78989	11.71	1.29	12	0.22	3834.00	34859.00	96700	20230726	-53.57	26100	20230509	72.03	62400	-28.04	20240102	41550	8.06	20240419	96700	-53.57	20230726	26100	72.03	20230509	0.80	N	047050	5000	8796 억		12374222	N	N	545	N	00	N
44	20240423	140519	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45350	500	2	1.11	16186998700	360807	53.82	45000	45650	44200	58300	31400	44850	44863.32	7.03	6210	-73062	46350	45600	44550	43800	42750	45975	44175	8796	13450	5000	33180	50	1	175922788	79781	11.83	1.30	12	0.21	3834.00	34859.00	96700	20230726	-53.10	26100	20230509	73.75	62400	-27.32	20240102	41550	9.15	20240419	96700	-53.10	20230726	26100	73.75	20230509	0.80	N	047050	5000	8796 억		12374222	N	N	545	N	00	N
45	20240423	130515	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45000	150	2	0.33	11904530750	266128	39.70	45000	45300	44200	58300	31400	44850	44732.35	7.03	6210	-48029	46350	45600	44550	43800	42750	45975	44175	8796	13450	5000	33180	50	1	175922788	79165	11.74	1.29	12	0.15	3834.00	34859.00	96700	20230726	-53.46	26100	20230509	72.41	62400	-27.88	20240102	41550	8.30	20240419	96700	-53.46	20230726	26100	72.41	20230509	0.80	N	047050	5000	8796 억		12374222	N	N	545	N	00	N
46	20240423	120516	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44900	50	2	0.11	10953502200	244981	36.54	45000	45300	44200	58300	31400	44850	44711.63	7.03	6210	-43947	46350	45600	44550	43800	42750	45975	44175	8796	13450	5000	33180	50	1	175922788	78989	11.71	1.29	12	0.14	3834.00	34859.00	96700	20230726	-53.57	26100	20230509	72.03	62400	-28.04	20240102	41550	8.06	20240419	96700	-53.57	20230726	26100	72.03	20230509	0.80	N	047050	5000	8796 억		12374222	N	N	545	N	00	N
47	20240423	110515	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44450	-400	5	-0.89	9110799550	204019	30.43	45000	45300	44200	58300	31400	44850	44656.61	7.03	6210	-38878	46350	45600	44550	43800	42750	45975	44175	8796	13450	5000	33180	50	1	175922788	78198	11.59	1.28	12	0.12	3834.00	34859.00	96700	20230726	-54.03	26100	20230509	70.31	62400	-28.77	20240102	41550	6.98	20240419	96700	-54.03	20230726	26100	70.31	20230509	0.80	N	047050	5000	8796 억		12374222	N	N	545	N	00	N
48	20240423	100516	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44750	-100	5	-0.22	6727156650	150887	22.51	45000	45000	44200	58300	31400	44850	44584.05	7.03	6210	-30619	46350	45600	44550	43800	42750	45975	44175	8796	13450	5000	33180	50	1	175922788	78725	11.67	1.28	12	0.09	3834.00	34859.00	96700	20230726	-53.72	26100	20230509	71.46	62400	-28.29	20240102	41550	7.70	20240419	96700	-53.72	20230726	26100	71.46	20230509	0.80	N	047050	5000	8796 억		12374222	N	N	545	N	00	N
49	20240423	090517	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44600	-250	5	-0.56	1715665450	38413	5.73	45000	45000	44250	58300	31400	44850	44663.62	7.03	6210	-20676	46350	45600	44550	43800	42750	45975	44175	8796	13450	5000	33180	50	1	175922788	78462	11.63	1.28	12	0.02	3834.00	34859.00	96700	20230726	-53.88	26100	20230509	70.88	62400	-28.53	20240102	41550	7.34	20240419	96700	-53.88	20230726	26100	70.88	20230509	0.80	N	047050	5000	8796 억		12374222	N	N	545	N	00	N
50	20240422	160516	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44850	2200	2	5.16	29554635400	661621	100.29	43500	45300	43500	55400	29900	42650	44670.62	7.02	0	18734	44316	43482	42516	41682	40716	43000	41200	8796	12750	5000	31560	50	1	175922788	78901	11.70	1.29	12	0.38	3834.00	34859.00	96700	20230726	-53.62	23300	20230414	92.49	62400	-28.12	20240102	41550	7.94	20240419	96700	-53.62	20230726	26100	71.84	20230509	0.80	N	047050	5000	8796 억		12356807	N	N	545	N	00	N
51	20240422	150515	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44550	1900	2	4.45	28263359200	632743	95.92	43500	45300	43500	55400	29900	42650	44668.86	7.02	0	19022	44316	43482	42516	41682	40716	43000	41200	8796	12750	5000	31560	50	1	175922788	78374	11.62	1.28	12	0.36	3834.00	34859.00	96700	20230726	-53.93	23300	20230414	91.20	62400	-28.61	20240102	41550	7.22	20240419	96700	-53.93	20230726	26100	70.69	20230509	0.80	N	047050	5000	8796 억		12356807	N	N	225	N	00	N
52	20240422	140514	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44650	2000	2	4.69	26135346650	584937	88.67	43500	45300	43500	55400	29900	42650	44681.57	7.02	0	23384	44316	43482	42516	41682	40716	43000	41200	8796	12750	5000	31560	50	1	175922788	78550	11.65	1.28	12	0.33	3834.00	34859.00	96700	20230726	-53.83	23300	20230414	91.63	62400	-28.45	20240102	41550	7.46	20240419	96700	-53.83	20230726	26100	71.07	20230509	0.80	N	047050	5000	8796 억		12356807	N	N	225	N	00	N
53	20240422	130513	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44800	2150	2	5.04	23944644750	535880	81.23	43500	45300	43500	55400	29900	42650	44683.88	7.02	0	30073	44316	43482	42516	41682	40716	43000	41200	8796	12750	5000	31560	50	1	175922788	78813	11.68	1.29	12	0.30	3834.00	34859.00	96700	20230726	-53.67	23300	20230414	92.27	62400	-28.21	20240102	41550	7.82	20240419	96700	-53.67	20230726	26100	71.65	20230509	0.80	N	047050	5000	8796 억		12356807	N	N	225	N	00	N
54	20240422	120513	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44650	2000	2	4.69	20567500950	460789	69.85	43500	45250	43500	55400	29900	42650	44636.58	7.02	0	45695	44316	43482	42516	41682	40716	43000	41200	8796	12750	5000	31560	50	1	175922788	78550	11.65	1.28	12	0.26	3834.00	34859.00	96700	20230726	-53.83	23300	20230414	91.63	62400	-28.45	20240102	41550	7.46	20240419	96700	-53.83	20230726	26100	71.07	20230509	0.80	N	047050	5000	8796 억		12356807	N	N	225	N	00	N
55	20240422	110513	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44900	2250	2	5.28	18406641200	412442	62.52	43500	45250	43500	55400	29900	42650	44629.75	7.02	0	48954	44316	43482	42516	41682	40716	43000	41200	8796	12750	5000	31560	50	1	175922788	78989	11.71	1.29	12	0.23	3834.00	34859.00	96700	20230726	-53.57	23300	20230414	92.70	62400	-28.04	20240102	41550	8.06	20240419	96700	-53.57	20230726	26100	72.03	20230509	0.80	N	047050	5000	8796 억		12356807	N	N	225	N	00	N
56	20240422	100514	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44100	1450	2	3.40	15456141650	346215	52.48	43500	45250	43500	55400	29900	42650	44644.76	7.02	0	51901	44316	43482	42516	41682	40716	43000	41200	8796	12750	5000	31560	50	1	175922788	77582	11.50	1.27	12	0.20	3834.00	34859.00	96700	20230726	-54.40	23300	20230414	89.27	62400	-29.33	20240102	41550	6.14	20240419	96700	-54.40	20230726	26100	68.97	20230509	0.80	N	047050	5000	8796 억		12356807	N	N	225	N	00	N
57	20240422	090514	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44400	1750	2	4.10	3512302800	79776	12.09	43500	44450	43500	55400	29900	42650	44031.79	7.02	0	31616	44316	43482	42516	41682	40716	43000	41200	8796	12750	5000	31560	50	1	175922788	78110	11.58	1.27	12	0.05	3834.00	34859.00	96700	20230726	-54.08	23300	20230414	90.56	62400	-28.85	20240102	41550	6.86	20240419	96700	-54.08	20230726	26100	70.11	20230509	0.80	N	047050	5000	8796 억		12356807	N	N	225	N	00	N
58	20240419	160453	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	42650	-1150	5	-2.63	27757382950	653890	62.13	43300	43350	41550	56900	30700	43800	42448.65	7.04	0	-46814	47400	45600	44000	42200	40600	46500	43100	8796	13100	5000	32410	50	1	175922788	75031	11.12	1.22	12	0.37	3834.00	34859.00	96700	20230726	-55.89	22000	20230413	93.86	62400	-31.65	20240102	41550	2.65	20240419	96700	-55.89	20230726	26100	63.41	20230509	0.82	N	047050	5000	8796 억		12377699	N	N	225	N	00	N
59	20240419	150457	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	42700	-1100	5	-2.51	25845662650	609088	57.88	43300	43350	41550	56900	30700	43800	42432.49	7.04	0	-49967	47400	45600	44000	42200	40600	46500	43100	8796	13100	5000	32410	50	1	175922788	75119	11.14	1.22	12	0.35	3834.00	34859.00	96700	20230726	-55.84	22000	20230413	94.09	62400	-31.57	20240102	41550	2.77	20240419	96700	-55.84	20230726	26100	63.60	20230509	0.82	N	047050	5000	8796 억		12377699	N	N	548	N	00	N
60	20240419	140451	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	42550	-1250	5	-2.85	23299950550	549331	52.20	43300	43350	41550	56900	30700	43800	42414.14	7.04	0	-39545	47400	45600	44000	42200	40600	46500	43100	8796	13100	5000	32410	50	1	175922788	74855	11.10	1.22	12	0.31	3834.00	34859.00	96700	20230726	-56.00	22000	20230413	93.41	62400	-31.81	20240102	41550	2.41	20240419	96700	-56.00	20230726	26100	63.03	20230509	0.82	N	047050	5000	8796 억		12377699	N	N	548	N	00	N
61	20240419	130453	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	42500	-1300	5	-2.97	20443861250	482386	45.84	43300	43350	41550	56900	30700	43800	42379.55	7.04	0	-36650	47400	45600	44000	42200	40600	46500	43100	8796	13100	5000	32410	50	1	175922788	74767	11.09	1.22	12	0.27	3834.00	34859.00	96700	20230726	-56.05	22000	20230413	93.18	62400	-31.89	20240102	41550	2.29	20240419	96700	-56.05	20230726	26100	62.84	20230509	0.82	N	047050	5000	8796 억		12377699	N	N	548	N	00	N
62	20240419	120451	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	42000	-1800	5	-4.11	17966164100	423767	40.27	43300	43350	41550	56900	30700	43800	42395.02	7.04	0	-39066	47400	45600	44000	42200	40600	46500	43100	8796	13100	5000	32410	50	1	175922788	73888	10.95	1.20	12	0.24	3834.00	34859.00	96700	20230726	-56.57	22000	20230413	90.91	62400	-32.69	20240102	41550	1.08	20240419	96700	-56.57	20230726	26100	60.92	20230509	0.82	N	047050	5000	8796 억		12377699	N	N	548	N	00	N
63	20240419	110456	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	41850	-1950	5	-4.45	13834206850	324918	30.87	43300	43350	41750	56900	30700	43800	42576.04	7.04	0	-52619	47400	45600	44000	42200	40600	46500	43100	8796	13100	5000	32410	50	1	175922788	73624	10.92	1.20	12	0.18	3834.00	34859.00	96700	20230726	-56.72	22000	20230413	90.23	62400	-32.93	20240102	41750	0.24	20240419	96700	-56.72	20230726	26100	60.34	20230509	0.82	N	047050	5000	8796 억		12377699	N	N	548	N	00	N
64	20240419	100454	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	42800	-1000	5	-2.28	8775186500	205114	19.49	43300	43350	42300	56900	30700	43800	42780.03	7.04	0	-24318	47400	45600	44000	42200	40600	46500	43100	8796	13100	5000	32410	50	1	175922788	75295	11.16	1.23	12	0.12	3834.00	34859.00	96700	20230726	-55.74	22000	20230413	94.55	62400	-31.41	20240102	42000	1.90	20240417	96700	-55.74	20230726	26100	63.98	20230509	0.82	N	047050	5000	8796 억		12377699	N	N	548	N	00	N
65	20240419	090451	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	43100	-700	5	-1.60	1859859800	43111	4.10	43300	43350	42800	56900	30700	43800	43135.10	7.04	0	-17975	47400	45600	44000	42200	40600	46500	43100	8796	13100	5000	32410	50	1	175922788	75823	11.24	1.24	12	0.02	3834.00	34859.00	96700	20230726	-55.43	22000	20230413	95.91	62400	-30.93	20240102	42000	2.62	20240417	96700	-55.43	20230726	26100	65.13	20230509	0.82	N	047050	5000	8796 억		12377699	N	N	548	N	00	N
66	20240418	160450	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	43800	1800	2	4.29	46042084350	1044304	147.39	42400	45800	42400	54600	29400	42000	44091.21	7.06	0	-38114	44600	43300	42650	41350	40700	42975	41025	8796	12600	5000	31080	50	1	175922788	77054	11.42	1.26	12	0.59	3834.00	34859.00	96700	20230726	-54.71	21850	20230412	100.46	62400	-29.81	20240102	42000	4.29	20240417	96700	-54.71	20230726	26100	67.82	20230509	0.83	N	047050	5000	8796 억		12412266	N	N	548	N	00	N
67	20240418	150451	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	43750	1750	2	4.17	43621934950	989032	139.59	42400	45800	42400	54600	29400	42000	44107.74	7.06	0	-42517	44600	43300	42650	41350	40700	42975	41025	8796	12600	5000	31080	50	1	175922788	76966	11.41	1.26	12	0.56	3834.00	34859.00	96700	20230726	-54.76	21850	20230412	100.23	62400	-29.89	20240102	42000	4.17	20240417	96700	-54.76	20230726	26100	67.62	20230509	0.83	N	047050	5000	8796 억		12412266	N	N	306	N	00	N
68	20240418	140454	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	43600	1600	2	3.81	41284964350	935485	132.03	42400	45800	42400	54600	29400	42000	44134.35	7.06	0	-35478	44600	43300	42650	41350	40700	42975	41025	8796	12600	5000	31080	50	1	175922788	76702	11.37	1.25	12	0.53	3834.00	34859.00	96700	20230726	-54.91	21850	20230412	99.54	62400	-30.13	20240102	42000	3.81	20240417	96700	-54.91	20230726	26100	67.05	20230509	0.83	N	047050	5000	8796 억		12412266	N	N	306	N	00	N
69	20240418	130451	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	43850	1850	2	4.40	39629540550	897620	126.69	42400	45800	42400	54600	29400	42000	44151.89	7.06	0	-35078	44600	43300	42650	41350	40700	42975	41025	8796	12600	5000	31080	50	1	175922788	77142	11.44	1.26	12	0.51	3834.00	34859.00	96700	20230726	-54.65	21850	20230412	100.69	62400	-29.73	20240102	42000	4.40	20240417	96700	-54.65	20230726	26100	68.01	20230509	0.83	N	047050	5000	8796 억		12412266	N	N	306	N	00	N
70	20240418	120451	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	43550	1550	2	3.69	37347540150	845458	119.33	42400	45800	42400	54600	29400	42000	44176.81	7.06	0	-42289	44600	43300	42650	41350	40700	42975	41025	8796	12600	5000	31080	50	1	175922788	76614	11.36	1.25	12	0.48	3834.00	34859.00	96700	20230726	-54.96	21850	20230412	99.31	62400	-30.21	20240102	42000	3.69	20240417	96700	-54.96	20230726	26100	66.86	20230509	0.83	N	047050	5000	8796 억		12412266	N	N	306	N	00	N
71	20240418	110452	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	43600	1600	2	3.81	34897383450	789074	111.37	42400	45800	42400	54600	29400	42000	44228.47	7.06	0	-39368	44600	43300	42650	41350	40700	42975	41025	8796	12600	5000	31080	50	1	175922788	76702	11.37	1.25	12	0.45	3834.00	34859.00	96700	20230726	-54.91	21850	20230412	99.54	62400	-30.13	20240102	42000	3.81	20240417	96700	-54.91	20230726	26100	67.05	20230509	0.83	N	047050	5000	8796 억		12412266	N	N	306	N	00	N
72	20240418	100453	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44150	2150	2	5.12	30636519700	691707	97.63	42400	45800	42400	54600	29400	42000	44294.38	7.06	0	-26708	44600	43300	42650	41350	40700	42975	41025	8796	12600	5000	31080	50	1	175922788	77670	11.52	1.27	12	0.39	3834.00	34859.00	96700	20230726	-54.34	21850	20230412	102.06	62400	-29.25	20240102	42000	5.12	20240417	96700	-54.34	20230726	26100	69.16	20230509	0.83	N	047050	5000	8796 억		12412266	N	N	306	N	00	N
73	20240418	090451	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	43400	1400	2	3.33	4833980250	112651	15.90	42400	43550	42400	54600	29400	42000	42918.99	7.06	0	-3461	44600	43300	42650	41350	40700	42975	41025	8796	12600	5000	31080	50	1	175922788	76350	11.32	1.25	12	0.06	3834.00	34859.00	96700	20230726	-55.12	21850	20230412	98.63	62400	-30.45	20240102	42000	3.33	20240417	96700	-55.12	20230726	26100	66.28	20230509	0.83	N	047050	5000	8796 억		12412266	N	N	306	N	00	N
74	20240417	160445	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	42000	-1500	5	-3.45	29615275450	694277	117.55	43400	43950	42000	56500	30450	43500	42657.59	7.03	0	93158	45866	44682	44016	42832	42166	44350	42500	8796	13000	5000	32190	50	1	175922788	73888	10.95	1.20	12	0.39	3834.00	34859.00	96700	20230726	-56.57	21800	20230411	92.66	62400	-32.69	20240102	42000	0.00	20240417	96700	-56.57	20230726	26100	60.92	20230509	0.84	N	047050	5000	8796 억		12363744	N	N	306	N	00	N
75	20240417	150454	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	42150	-1350	5	-3.10	26333298450	616271	104.34	43400	43950	42150	56500	30450	43500	42729.54	7.03	0	74541	45866	44682	44016	42832	42166	44350	42500	8796	13000	5000	32190	50	1	175922788	74151	10.99	1.21	12	0.35	3834.00	34859.00	96700	20230726	-56.41	21800	20230411	93.35	62400	-32.45	20240102	42150	0.00	20240417	96700	-56.41	20230726	26100	61.49	20230509	0.84	N	047050	5000	8796 억		12363744	N	N	257	N	00	N
76	20240417	140450	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	42650	-850	5	-1.95	22054691150	515237	87.24	43400	43950	42200	56500	30450	43500	42804.37	7.03	0	54022	45866	44682	44016	42832	42166	44350	42500	8796	13000	5000	32190	50	1	175922788	75031	11.12	1.22	12	0.29	3834.00	34859.00	96700	20230726	-55.89	21800	20230411	95.64	62400	-31.65	20240102	42200	1.07	20240417	96700	-55.89	20230726	26100	63.41	20230509	0.84	N	047050	5000	8796 억		12363744	N	N	257	N	00	N
77	20240417	130453	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	42300	-1200	5	-2.76	19671789800	459118	77.74	43400	43950	42200	56500	30450	43500	42846.31	7.03	0	34953	45866	44682	44016	42832	42166	44350	42500	8796	13000	5000	32190	50	1	175922788	74415	11.03	1.21	12	0.26	3834.00	34859.00	96700	20230726	-56.26	21800	20230411	94.04	62400	-32.21	20240102	42200	0.24	20240417	96700	-56.26	20230726	26100	62.07	20230509	0.84	N	047050	5000	8796 억		12363744	N	N	257	N	00	N
78	20240417	120452	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	42500	-1000	5	-2.30	17212126100	401048	67.90	43400	43950	42300	56500	30450	43500	42917.26	7.03	0	32244	45866	44682	44016	42832	42166	44350	42500	8796	13000	5000	32190	50	1	175922788	74767	11.09	1.22	12	0.23	3834.00	34859.00	96700	20230726	-56.05	21800	20230411	94.95	62400	-31.89	20240102	42300	0.47	20240417	96700	-56.05	20230726	26100	62.84	20230509	0.84	N	047050	5000	8796 억		12363744	N	N	257	N	00	N
79	20240417	110455	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	42600	-900	5	-2.07	14775844350	343753	58.20	43400	43950	42300	56500	30450	43500	42983.26	7.03	0	38867	45866	44682	44016	42832	42166	44350	42500	8796	13000	5000	32190	50	1	175922788	74943	11.11	1.22	12	0.20	3834.00	34859.00	96700	20230726	-55.95	21800	20230411	95.41	62400	-31.73	20240102	42300	0.71	20240417	96700	-55.95	20230726	26100	63.22	20230509	0.84	N	047050	5000	8796 억		12363744	N	N	257	N	00	N
80	20240417	100450	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	43000	-500	5	-1.15	10370274650	240250	40.68	43400	43950	42500	56500	30450	43500	43163.92	7.03	0	26771	45866	44682	44016	42832	42166	44350	42500	8796	13000	5000	32190	50	1	175922788	75647	11.22	1.23	12	0.14	3834.00	34859.00	96700	20230726	-55.53	21800	20230411	97.25	62400	-31.09	20240102	42500	1.18	20240417	96700	-55.53	20230726	26100	64.75	20230509	0.84	N	047050	5000	8796 억		12363744	N	N	257	N	00	N
81	20240417	090448	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	43850	350	2	0.80	1602837850	36694	6.21	43400	43950	43400	56500	30450	43500	43683.31	7.03	0	4151	45866	44682	44016	42832	42166	44350	42500	8796	13000	5000	32190	50	1	175922788	77142	11.44	1.26	12	0.02	3834.00	34859.00	96700	20230726	-54.65	21800	20230411	101.15	62400	-29.73	20240102	43350	1.15	20240416	96700	-54.65	20230726	26100	68.01	20230509	0.84	N	047050	5000	8796 억		12363744	N	N	257	N	00	N
82	20240416	160453	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	43500	-1650	5	-3.65	25458604050	580809	110.91	45000	45200	43350	58600	31650	45150	43833.56	7.01	0	37581	46616	45882	45466	44732	44316	45675	44525	8796	13450	5000	33410	50	1	175922788	76526	11.35	1.25	12	0.33	3834.00	34859.00	96700	20230726	-55.02	21450	20230410	102.80	62400	-30.29	20240102	43350	0.35	20240416	96700	-55.02	20230726	26100	66.67	20230509	0.85	N	047050	5000	8796 억		12323750	N	N	257	N	00	N
83	20240416	150449	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	43500	-1650	5	-3.65	23247417850	530004	101.20	45000	45200	43350	58600	31650	45150	43862.41	7.01	0	19379	46616	45882	45466	44732	44316	45675	44525	8796	13450	5000	33410	50	1	175922788	76526	11.35	1.25	12	0.30	3834.00	34859.00	96700	20230726	-55.02	21450	20230410	102.80	62400	-30.29	20240102	43350	0.35	20240416	96700	-55.02	20230726	26100	66.67	20230509	0.85	N	047050	5000	8796 억		12323750	N	N	231	N	00	N
84	20240416	140448	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	43650	-1500	5	-3.32	19414296850	441897	84.38	45000	45200	43500	58600	31650	45150	43933.63	7.01	0	15243	46616	45882	45466	44732	44316	45675	44525	8796	13450	5000	33410	50	1	175922788	76790	11.38	1.25	12	0.25	3834.00	34859.00	96700	20230726	-54.86	21450	20230410	103.50	62400	-30.05	20240102	43500	0.34	20240416	96700	-54.86	20230726	26100	67.24	20230509	0.85	N	047050	5000	8796 억		12323750	N	N	231	N	00	N
85	20240416	130451	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	43750	-1400	5	-3.10	17876833350	406641	77.65	45000	45200	43500	58600	31650	45150	43961.82	7.01	0	20680	46616	45882	45466	44732	44316	45675	44525	8796	13450	5000	33410	50	1	175922788	76966	11.41	1.26	12	0.23	3834.00	34859.00	96700	20230726	-54.76	21450	20230410	103.96	62400	-29.89	20240102	43500	0.57	20240416	96700	-54.76	20230726	26100	67.62	20230509	0.85	N	047050	5000	8796 억		12323750	N	N	231	N	00	N
86	20240416	120452	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	43950	-1200	5	-2.66	16290273400	370370	70.72	45000	45200	43500	58600	31650	45150	43983.38	7.01	0	17532	46616	45882	45466	44732	44316	45675	44525	8796	13450	5000	33410	50	1	175922788	77318	11.46	1.26	12	0.21	3834.00	34859.00	96700	20230726	-54.55	21450	20230410	104.90	62400	-29.57	20240102	43500	1.03	20240416	96700	-54.55	20230726	26100	68.39	20230509	0.85	N	047050	5000	8796 억		12323750	N	N	231	N	00	N
87	20240416	110450	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	43600	-1550	5	-3.43	13818211300	313832	59.93	45000	45200	43500	58600	31650	45150	44030.14	7.01	0	9544	46616	45882	45466	44732	44316	45675	44525	8796	13450	5000	33410	50	1	175922788	76702	11.37	1.25	12	0.18	3834.00	34859.00	96700	20230726	-54.91	21450	20230410	103.26	62400	-30.13	20240102	43500	0.23	20240416	96700	-54.91	20230726	26100	67.05	20230509	0.85	N	047050	5000	8796 억		12323750	N	N	231	N	00	N
88	20240416	100443	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	43850	-1300	5	-2.88	9155617800	206986	39.52	45000	45200	43800	58600	31650	45150	44232.46	7.01	0	-6595	46616	45882	45466	44732	44316	45675	44525	8796	13450	5000	33410	50	1	175922788	77142	11.44	1.26	12	0.12	3834.00	34859.00	96700	20230726	-54.65	21450	20230410	104.43	62400	-29.73	20240102	43800	0.11	20240416	96700	-54.65	20230726	26100	68.01	20230509	0.85	N	047050	5000	8796 억		12323750	N	N	231	N	00	N
89	20240416	090444	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	44700	-450	5	-1.00	1563407300	34772	6.64	45000	45200	44600	58600	31650	45150	44960.97	7.01	0	7971	46616	45882	45466	44732	44316	45675	44525	8796	13450	5000	33410	50	1	175922788	78637	11.66	1.28	12	0.02	3834.00	34859.00	96700	20230726	-53.77	21450	20230410	108.39	62400	-28.37	20240102	44600	0.22	20240416	96700	-53.77	20230726	26100	71.26	20230509	0.85	N	047050	5000	8796 억		12323750	N	N	231	N	00	N
90	20240415	160443	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45150	-1300	5	-2.80	23347224600	513981	113.43	45350	46200	45050	60300	32550	46450	45425.20	6.96	-1650	148229	48416	47432	46916	45932	45416	47175	45675	8796	13850	5000	34370	50	1	175922788	79429	11.78	1.30	12	0.29	3834.00	34859.00	96700	20230726	-53.31	21250	20230407	112.47	62400	-27.64	20240102	45050	0.22	20240415	96700	-53.31	20230726	26100	72.99	20230509	0.84	N	047050	5000	8796 억		12239221	N	N	231	N	00	N
91	20240415	150448	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45300	-1150	5	-2.48	19804593150	435587	96.13	45350	46200	45050	60300	32550	46450	45466.35	6.96	-1650	120920	48416	47432	46916	45932	45416	47175	45675	8796	13850	5000	34370	50	1	175922788	79693	11.82	1.30	12	0.25	3834.00	34859.00	96700	20230726	-53.15	21250	20230407	113.18	62400	-27.40	20240102	45050	0.55	20240415	96700	-53.15	20230726	26100	73.56	20230509	0.84	N	047050	5000	8796 억		12239221	N	N	557	N	00	N
92	20240415	140441	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45400	-1050	5	-2.26	17302796600	380465	83.97	45350	46200	45050	60300	32550	46450	45477.91	6.96	-1650	109481	48416	47432	46916	45932	45416	47175	45675	8796	13850	5000	34370	50	1	175922788	79869	11.84	1.30	12	0.22	3834.00	34859.00	96700	20230726	-53.05	21250	20230407	113.65	62400	-27.24	20240102	45050	0.78	20240415	96700	-53.05	20230726	26100	73.95	20230509	0.84	N	047050	5000	8796 억		12239221	N	N	557	N	00	N
93	20240415	130440	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45350	-1100	5	-2.37	15234649350	334951	73.92	45350	46200	45050	60300	32550	46450	45483.09	6.96	-1650	92016	48416	47432	46916	45932	45416	47175	45675	8796	13850	5000	34370	50	1	175922788	79781	11.83	1.30	12	0.19	3834.00	34859.00	96700	20230726	-53.10	21250	20230407	113.41	62400	-27.32	20240102	45050	0.67	20240415	96700	-53.10	20230726	26100	73.75	20230509	0.84	N	047050	5000	8796 억		12239221	N	N	557	N	00	N
94	20240415	120445	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45350	-1100	5	-2.37	13882418850	305189	67.35	45350	46200	45050	60300	32550	46450	45487.80	6.96	-1650	87918	48416	47432	46916	45932	45416	47175	45675	8796	13850	5000	34370	50	1	175922788	79781	11.83	1.30	12	0.17	3834.00	34859.00	96700	20230726	-53.10	21250	20230407	113.41	62400	-27.32	20240102	45050	0.67	20240415	96700	-53.10	20230726	26100	73.75	20230509	0.84	N	047050	5000	8796 억		12239221	N	N	557	N	00	N
95	20240415	110445	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45500	-950	5	-2.05	12283171000	269918	59.57	45350	46200	45050	60300	32550	46450	45506.89	6.96	-1650	74612	48416	47432	46916	45932	45416	47175	45675	8796	13850	5000	34370	50	1	175922788	80045	11.87	1.31	12	0.15	3834.00	34859.00	96700	20230726	-52.95	21250	20230407	114.12	62400	-27.08	20240102	45050	1.00	20240415	96700	-52.95	20230726	26100	74.33	20230509	0.84	N	047050	5000	8796 억		12239221	N	N	557	N	00	N
96	20240415	100444	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45400	-1050	5	-2.26	8466347500	185781	41.00	45350	46200	45250	60300	32550	46450	45571.44	6.96	-1650	49997	48416	47432	46916	45932	45416	47175	45675	8796	13850	5000	34370	50	1	175922788	79869	11.84	1.30	12	0.11	3834.00	34859.00	96700	20230726	-53.05	21250	20230407	113.65	62400	-27.24	20240102	45250	0.33	20240415	96700	-53.05	20230726	26100	73.95	20230509	0.84	N	047050	5000	8796 억		12239221	N	N	557	N	00	N
97	20240415	090445	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	45800	-650	5	-1.40	2275579200	50019	11.04	45350	45850	45300	60300	32550	46450	45493.44	6.96	-1650	13690	48416	47432	46916	45932	45416	47175	45675	8796	13850	5000	34370	50	1	175922788	80573	11.95	1.31	12	0.03	3834.00	34859.00	96700	20230726	-52.64	21250	20230407	115.53	62400	-26.60	20240102	45300	1.10	20240415	96700	-52.64	20230726	26100	75.48	20230509	0.84	N	047050	5000	8796 억		12239221	N	N	557	N	00	N
98	20240412	160443	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	46450	-1050	5	-2.21	20812902850	443044	113.00	47850	47900	46400	61700	33250	47500	46979.14	6.96	0	-29802	49033	48266	47683	46916	46333	48650	47300	8796	14200	5000	35150	50	1	175922788	81716	12.12	1.33	12	0.25	3834.00	34859.00	96700	20230726	-51.96	21250	20230407	118.59	62400	-25.56	20240102	46400	0.11	20240412	96700	-51.96	20230726	21850	112.59	20230412	0.84	N	047050	5000	8796 억		12250648	N	N	557	N	00	N
99	20240412	150444	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	46500	-1000	5	-2.11	17875399400	379825	96.88	47850	47900	46400	61700	33250	47500	47062.20	6.96	0	-45915	49033	48266	47683	46916	46333	48650	47300	8796	14200	5000	35150	50	1	175922788	81804	12.13	1.33	12	0.22	3834.00	34859.00	96700	20230726	-51.91	21250	20230407	118.82	62400	-25.48	20240102	46400	0.22	20240412	96700	-51.91	20230726	21850	112.81	20230412	0.84	N	047050	5000	8796 억		12250648	N	N	1609	N	00	N
100	20240412	140443	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	46700	-800	5	-1.68	14343124850	303965	77.53	47850	47900	46700	61700	33250	47500	47186.76	6.96	0	-51854	49033	48266	47683	46916	46333	48650	47300	8796	14200	5000	35150	50	1	175922788	82156	12.18	1.34	12	0.17	3834.00	34859.00	96700	20230726	-51.71	21250	20230407	119.76	62400	-25.16	20240102	46700	0.00	20240412	96700	-51.71	20230726	21850	113.73	20230412	0.84	N	047050	5000	8796 억		12250648	N	N	1609	N	00	N
101	20240412	130438	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	46900	-600	5	-1.26	11814369600	249898	63.74	47850	47900	46850	61700	33250	47500	47276.77	6.96	0	-54180	49033	48266	47683	46916	46333	48650	47300	8796	14200	5000	35150	50	1	175922788	82508	12.23	1.35	12	0.14	3834.00	34859.00	96700	20230726	-51.50	21250	20230407	120.71	62400	-24.84	20240102	46850	0.11	20240412	96700	-51.50	20230726	21850	114.65	20230412	0.84	N	047050	5000	8796 억		12250648	N	N	1609	N	00	N
102	20240412	120443	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47250	-250	5	-0.53	8150288900	172077	43.89	47850	47900	47150	61700	33250	47500	47364.20	6.96	0	-23470	49033	48266	47683	46916	46333	48650	47300	8796	14200	5000	35150	50	1	175922788	83124	12.32	1.36	12	0.10	3834.00	34859.00	96700	20230726	-51.14	21250	20230407	122.35	62400	-24.28	20240102	47100	0.32	20240122	96700	-51.14	20230726	21850	116.25	20230412	0.84	N	047050	5000	8796 억		12250648	N	N	1609	N	00	N
103	20240412	110439	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47300	-200	5	-0.42	6400749100	135168	34.48	47850	47900	47150	61700	33250	47500	47354.03	6.96	0	-23259	49033	48266	47683	46916	46333	48650	47300	8796	14200	5000	35150	50	1	175922788	83211	12.34	1.36	12	0.08	3834.00	34859.00	96700	20230726	-51.09	21250	20230407	122.59	62400	-24.20	20240102	47100	0.42	20240122	96700	-51.09	20230726	21850	116.48	20230412	0.84	N	047050	5000	8796 억		12250648	N	N	1609	N	00	N
104	20240412	100440	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47350	-150	5	-0.32	4894482500	103293	26.35	47850	47900	47150	61700	33250	47500	47384.45	6.96	0	-21388	49033	48266	47683	46916	46333	48650	47300	8796	14200	5000	35150	50	1	175922788	83299	12.35	1.36	12	0.06	3834.00	34859.00	96700	20230726	-51.03	21250	20230407	122.82	62400	-24.12	20240102	47100	0.53	20240122	96700	-51.03	20230726	21850	116.70	20230412	0.84	N	047050	5000	8796 억		12250648	N	N	1609	N	00	N
105	20240412	090441	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47650	150	2	0.32	959998450	20151	5.14	47850	47900	47500	61700	33250	47500	47640.24	6.96	0	-12305	49033	48266	47683	46916	46333	48650	47300	8796	14200	5000	35150	50	1	175922788	83827	12.43	1.37	12	0.01	3834.00	34859.00	96700	20230726	-50.72	21250	20230407	124.24	62400	-23.64	20240102	47100	1.17	20240122	96700	-50.72	20230726	21850	118.08	20230412	0.84	N	047050	5000	8796 억		12250648	N	N	1609	N	00	N
106	20240411	160437	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47500	-1150	5	-2.36	18499670550	387565	123.16	47450	48450	47100	63200	34100	48650	47733.54	6.94	0	6868	50850	49750	49200	48100	47550	49475	47825	8796	14550	5000	36000	50	1	175922788	83563	12.39	1.36	12	0.22	3834.00	34859.00	96700	20230726	-50.88	21250	20230407	123.53	62400	-23.88	20240102	47100	0.85	20240411	96700	-50.88	20230726	21800	117.89	20230411	0.85	N	047050	5000	8796 억		12208569	N	N	1609	N	00	N
107	20240411	150444	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47700	-950	5	-1.95	14886760300	311558	99.00	47450	48450	47100	63200	34100	48650	47781.50	6.94	0	-3715	50850	49750	49200	48100	47550	49475	47825	8796	14550	5000	36000	50	1	175922788	83915	12.44	1.37	12	0.18	3834.00	34859.00	96700	20230726	-50.67	21250	20230407	124.47	62400	-23.56	20240102	47100	1.27	20240411	96700	-50.67	20230726	21800	118.81	20230411	0.85	N	047050	5000	8796 억		12208569	N	N	568	N	00	N
108	20240411	140442	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47850	-800	5	-1.64	12309143050	257580	81.85	47450	48450	47100	63200	34100	48650	47787.46	6.94	0	-11944	50850	49750	49200	48100	47550	49475	47825	8796	14550	5000	36000	50	1	175922788	84179	12.48	1.37	12	0.15	3834.00	34859.00	96700	20230726	-50.52	21250	20230407	125.18	62400	-23.32	20240102	47100	1.59	20240411	96700	-50.52	20230726	21800	119.50	20230411	0.85	N	047050	5000	8796 억		12208569	N	N	568	N	00	N
109	20240411	130434	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	48300	-350	5	-0.72	10428746350	218443	69.41	47450	48450	47100	63200	34100	48650	47741.03	6.94	0	-12599	50850	49750	49200	48100	47550	49475	47825	8796	14550	5000	36000	50	1	175922788	84971	12.60	1.39	12	0.12	3834.00	34859.00	96700	20230726	-50.05	21250	20230407	127.29	62400	-22.60	20240102	47100	2.55	20240411	96700	-50.05	20230726	21800	121.56	20230411	0.85	N	047050	5000	8796 억		12208569	N	N	568	N	00	N
110	20240411	120440	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	48200	-450	5	-0.92	9185417700	192684	61.23	47450	48200	47100	63200	34100	48650	47670.59	6.94	0	-14035	50850	49750	49200	48100	47550	49475	47825	8796	14550	5000	36000	50	1	175922788	84795	12.57	1.38	12	0.11	3834.00	34859.00	96700	20230726	-50.16	21250	20230407	126.82	62400	-22.76	20240102	47100	2.34	20240411	96700	-50.16	20230726	21800	121.10	20230411	0.85	N	047050	5000	8796 억		12208569	N	N	568	N	00	N
111	20240411	110437	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47850	-800	5	-1.64	7942776500	166712	52.98	47450	48150	47100	63200	34100	48650	47643.35	6.94	0	-16223	50850	49750	49200	48100	47550	49475	47825	8796	14550	5000	36000	50	1	175922788	84179	12.48	1.37	12	0.09	3834.00	34859.00	96700	20230726	-50.52	21250	20230407	125.18	62400	-23.32	20240102	47100	1.59	20240411	96700	-50.52	20230726	21800	119.50	20230411	0.85	N	047050	5000	8796 억		12208569	N	N	568	N	00	N
112	20240411	100441	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47650	-1000	5	-2.06	6059951800	127413	40.49	47450	48050	47100	63200	34100	48650	47560.99	6.94	0	-21617	50850	49750	49200	48100	47550	49475	47825	8796	14550	5000	36000	50	1	175922788	83827	12.43	1.37	12	0.07	3834.00	34859.00	96700	20230726	-50.72	21250	20230407	124.24	62400	-23.64	20240102	47100	1.17	20240411	96700	-50.72	20230726	21800	118.58	20230411	0.85	N	047050	5000	8796 억		12208569	N	N	568	N	00	N
113	20240411	090439	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47350	-1300	5	-2.67	1461390450	30796	9.79	47450	47950	47300	63200	34100	48650	47451.65	6.94	0	-2073	50850	49750	49200	48100	47550	49475	47825	8796	14550	5000	36000	50	1	175922788	83299	12.35	1.36	12	0.02	3834.00	34859.00	96700	20230726	-51.03	21250	20230407	122.82	62400	-24.12	20240102	47100	0.53	20240122	96700	-51.03	20230726	21800	117.20	20230411	0.85	N	047050	5000	8796 억		12208569	N	N	568	N	00	N
114	20240409	160433	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	48650	-450	5	-0.92	15299623000	309680	45.49	49400	50300	48650	63800	34400	49100	49406.19	6.95	0	-14641	51166	50132	48616	47582	46066	50650	48100	8796	14700	5000	36330	50	1	175922788	85586	12.69	1.40	12	0.18	3834.00	34859.00	96700	20230726	-49.69	21250	20230407	128.94	62400	-22.04	20240102	47100	3.29	20240122	96700	-49.69	20230726	21450	126.81	20230410	0.86	N	047050	5000	8796 억		12220482	N	N	568	N	00	N
115	20240409	150434	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	48800	-300	5	-0.61	14281014000	288767	42.41	49400	50300	48650	63800	34400	49100	49455.15	6.95	0	-14932	51166	50132	48616	47582	46066	50650	48100	8796	14700	5000	36330	50	1	175922788	85850	12.73	1.40	12	0.16	3834.00	34859.00	96700	20230726	-49.53	21250	20230407	129.65	62400	-21.79	20240102	47100	3.61	20240122	96700	-49.53	20230726	21450	127.51	20230410	0.86	N	047050	5000	8796 억		12220482	N	N	132	N	00	N
116	20240409	140437	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49000	-100	5	-0.20	12408916950	250434	36.78	49400	50300	48800	63800	34400	49100	49549.65	6.95	0	-8578	51166	50132	48616	47582	46066	50650	48100	8796	14700	5000	36330	50	1	175922788	86202	12.78	1.41	12	0.14	3834.00	34859.00	96700	20230726	-49.33	21250	20230407	130.59	62400	-21.47	20240102	47100	4.03	20240122	96700	-49.33	20230726	21450	128.44	20230410	0.86	N	047050	5000	8796 억		12220482	N	N	132	N	00	N
117	20240409	130433	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49000	-100	5	-0.20	11649987250	234991	34.52	49400	50300	48800	63800	34400	49100	49576.31	6.95	0	-8737	51166	50132	48616	47582	46066	50650	48100	8796	14700	5000	36330	50	1	175922788	86202	12.78	1.41	12	0.13	3834.00	34859.00	96700	20230726	-49.33	21250	20230407	130.59	62400	-21.47	20240102	47100	4.03	20240122	96700	-49.33	20230726	21450	128.44	20230410	0.86	N	047050	5000	8796 억		12220482	N	N	132	N	00	N
118	20240409	120436	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	48900	-200	5	-0.41	10835331100	218371	32.07	49400	50300	48800	63800	34400	49100	49618.91	6.95	0	-4512	51166	50132	48616	47582	46066	50650	48100	8796	14700	5000	36330	50	1	175922788	86026	12.75	1.40	12	0.12	3834.00	34859.00	96700	20230726	-49.43	21250	20230407	130.12	62400	-21.63	20240102	47100	3.82	20240122	96700	-49.43	20230726	21450	127.97	20230410	0.86	N	047050	5000	8796 억		12220482	N	N	132	N	00	N
119	20240409	110434	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49150	50	2	0.10	8854354650	177970	26.14	49400	50300	49100	63800	34400	49100	49751.95	6.95	0	3926	51166	50132	48616	47582	46066	50650	48100	8796	14700	5000	36330	50	1	175922788	86466	12.82	1.41	12	0.10	3834.00	34859.00	96700	20230726	-49.17	21250	20230407	131.29	62400	-21.23	20240102	47100	4.35	20240122	96700	-49.17	20230726	21450	129.14	20230410	0.86	N	047050	5000	8796 억		12220482	N	N	132	N	00	N
120	20240409	100431	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	50100	1000	2	2.04	5928699950	118939	17.47	49400	50300	49100	63800	34400	49100	49846.56	6.95	0	11338	51166	50132	48616	47582	46066	50650	48100	8796	14700	5000	36330	100	1	175922788	88137	13.07	1.44	12	0.07	3834.00	34859.00	96700	20230726	-48.19	21250	20230407	135.76	62400	-19.71	20240102	47100	6.37	20240122	96700	-48.19	20230726	21450	133.57	20230410	0.86	N	047050	5000	8796 억		12220482	N	N	132	N	00	N
121	20240409	090439	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49150	50	2	0.10	1179824550	23850	3.50	49400	49750	49150	63800	34400	49100	49468.53	6.95	0	1389	51166	50132	48616	47582	46066	50650	48100	8796	14700	5000	36330	50	1	175922788	86466	12.82	1.41	12	0.01	3834.00	34859.00	96700	20230726	-49.17	21250	20230407	131.29	62400	-21.23	20240102	47100	4.35	20240122	96700	-49.17	20230726	21450	129.14	20230410	0.86	N	047050	5000	8796 억		12220482	N	N	132	N	00	N
122	20240408	160428	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49100	400	2	0.82	32493254650	673284	130.82	48250	49650	47100	63300	34100	48700	48259.08	6.90	0	-42866	50466	49582	49116	48232	47766	49350	48000	8796	14600	5000	36030	50	1	175922788	86378	12.81	1.41	12	0.38	3834.00	34859.00	96700	20230726	-49.22	21250	20230407	131.06	62400	-21.31	20240102	47100	4.25	20240408	96700	-49.22	20230726	21450	128.90	20230410	0.86	N	047050	5000	8796 억		12145574	N	N	132	N	00	N
123	20240408	150434	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49350	650	2	1.33	30831563750	639497	124.25	48250	49650	47100	63300	34100	48700	48212.21	6.90	0	-36084	50466	49582	49116	48232	47766	49350	48000	8796	14600	5000	36030	50	1	175922788	86818	12.87	1.42	12	0.36	3834.00	34859.00	96700	20230726	-48.97	21250	20230407	132.24	62400	-20.91	20240102	47100	4.78	20240408	96700	-48.97	20230726	21450	130.07	20230410	0.86	N	047050	5000	8796 억		12145574	N	N	1403	N	00	N
124	20240408	140435	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	48850	150	2	0.31	25400318400	529010	102.78	48250	49350	47100	63300	34100	48700	48014.82	6.90	0	-19997	50466	49582	49116	48232	47766	49350	48000	8796	14600	5000	36030	50	1	175922788	85938	12.74	1.40	12	0.30	3834.00	34859.00	96700	20230726	-49.48	21250	20230407	129.88	62400	-21.71	20240102	47100	3.72	20240408	96700	-49.48	20230726	21450	127.74	20230410	0.86	N	047050	5000	8796 억		12145574	N	N	1403	N	00	N
125	20240408	130433	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	49300	600	2	1.23	22294690300	465592	90.46	48250	49350	47100	63300	34100	48700	47884.61	6.90	0	-4363	50466	49582	49116	48232	47766	49350	48000	8796	14600	5000	36030	50	1	175922788	86730	12.86	1.41	12	0.26	3834.00	34859.00	96700	20230726	-49.02	21250	20230407	132.00	62400	-20.99	20240102	47100	4.67	20240408	96700	-49.02	20230726	21450	129.84	20230410	0.86	N	047050	5000	8796 억		12145574	N	N	1403	N	00	N
126	20240408	120435	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	48600	-100	5	-0.21	18378014650	385201	74.84	48250	49100	47100	63300	34100	48700	47710.19	6.90	0	-3339	50466	49582	49116	48232	47766	49350	48000	8796	14600	5000	36030	50	1	175922788	85498	12.68	1.39	12	0.22	3834.00	34859.00	96700	20230726	-49.74	21250	20230407	128.71	62400	-22.12	20240102	47100	3.18	20240408	96700	-49.74	20230726	21450	126.57	20230410	0.86	N	047050	5000	8796 억		12145574	N	N	1403	N	00	N
127	20240408	110436	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47300	-1400	5	-2.87	12916780100	272173	52.88	48250	48700	47100	63300	34100	48700	47457.98	6.90	0	15904	50466	49582	49116	48232	47766	49350	48000	8796	14600	5000	36030	50	1	175922788	83211	12.34	1.36	12	0.15	3834.00	34859.00	96700	20230726	-51.09	21250	20230407	122.59	62400	-24.20	20240102	47100	0.42	20240408	96700	-51.09	20230726	21450	120.51	20230410	0.86	N	047050	5000	8796 억		12145574	N	N	1403	N	00	N
128	20240408	100431	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47550	-1150	5	-2.36	10021720800	210997	41.00	48250	48700	47100	63300	34100	48700	47496.98	6.90	0	11747	50466	49582	49116	48232	47766	49350	48000	8796	14600	5000	36030	50	1	175922788	83651	12.40	1.36	12	0.12	3834.00	34859.00	96700	20230726	-50.83	21250	20230407	123.76	62400	-23.80	20240102	47100	0.96	20240408	96700	-50.83	20230726	21450	121.68	20230410	0.86	N	047050	5000	8796 억		12145574	N	N	1403	N	00	N
129	20240408	090434	55	40.00	KOSPI200		유통업	N	N	N	Y	40	Y	47600	-1100	5	-2.26	1937124800	40297	7.83	48250	48700	47500	63300	34100	48700	48071.19	6.90	0	-1008	50466	49582	49116	48232	47766	49350	48000	8796	14600	5000	36030	50	1	175922788	83739	12.42	1.37	12	0.02	3834.00	34859.00	96700	20230726	-50.78	21250	20230407	124.00	62400	-23.72	20240102	47100	1.06	20240122	96700	-50.78	20230726	21450	121.91	20230410	0.86	N	047050	5000	8796 억		12145574	N	N	1403	N	00	N
130	20240405	160434	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	48700	-1700	5	-3.37	24887944650	507711	147.32	49550	50000	48650	65500	35300	50400	49019.63	6.93	0	-59540	51466	50932	50466	49932	49466	50900	49900	8796	15100	5000	37290	50	1	175922788	85674	12.70	1.40	12	0.29	3834.00	34859.00	96700	20230726	-49.64	21250	20230407	129.18	62400	-21.96	20240102	47100	3.40	20240122	96700	-49.64	20230726	21250	129.18	20230407	0.87	N	047050	5000	8796 억		12198501	N	N	1403	N	00	N
131	20240405	150431	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	48750	-1650	5	-3.27	22703495100	462885	134.31	49550	50000	48650	65500	35300	50400	49047.36	6.93	0	-57482	51466	50932	50466	49932	49466	50900	49900	8796	15100	5000	37290	50	1	175922788	85762	12.72	1.40	12	0.26	3834.00	34859.00	96700	20230726	-49.59	21250	20230407	129.41	62400	-21.88	20240102	47100	3.50	20240122	96700	-49.59	20230726	21250	129.41	20230407	0.87	N	047050	5000	8796 억		12198501	N	N	662	N	00	N
132	20240405	140430	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	48750	-1650	5	-3.27	19525453300	397708	115.40	49550	50000	48650	65500	35300	50400	49094.44	6.93	0	-50964	51466	50932	50466	49932	49466	50900	49900	8796	15100	5000	37290	50	1	175922788	85762	12.72	1.40	12	0.23	3834.00	34859.00	96700	20230726	-49.59	21250	20230407	129.41	62400	-21.88	20240102	47100	3.50	20240122	96700	-49.59	20230726	21250	129.41	20230407	0.87	N	047050	5000	8796 억		12198501	N	N	662	N	00	N
133	20240405	130430	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	48750	-1650	5	-3.27	17016266850	346228	100.46	49550	50000	48650	65500	35300	50400	49147.02	6.93	0	-47183	51466	50932	50466	49932	49466	50900	49900	8796	15100	5000	37290	50	1	175922788	85762	12.72	1.40	12	0.20	3834.00	34859.00	96700	20230726	-49.59	21250	20230407	129.41	62400	-21.88	20240102	47100	3.50	20240122	96700	-49.59	20230726	21250	129.41	20230407	0.87	N	047050	5000	8796 억		12198501	N	N	662	N	00	N
134	20240405	120431	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	48800	-1600	5	-3.17	15328999500	311673	90.43	49550	50000	48650	65500	35300	50400	49182.35	6.93	0	-47342	51466	50932	50466	49932	49466	50900	49900	8796	15100	5000	37290	50	1	175922788	85850	12.73	1.40	12	0.18	3834.00	34859.00	96700	20230726	-49.53	21250	20230407	129.65	62400	-21.79	20240102	47100	3.61	20240122	96700	-49.53	20230726	21250	129.65	20230407	0.87	N	047050	5000	8796 억		12198501	N	N	662	N	00	N
135	20240405	110433	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	48850	-1550	5	-3.08	12851490500	260875	75.69	49550	50000	48800	65500	35300	50400	49262.35	6.93	0	-40146	51466	50932	50466	49932	49466	50900	49900	8796	15100	5000	37290	50	1	175922788	85938	12.74	1.40	12	0.15	3834.00	34859.00	96700	20230726	-49.48	21250	20230407	129.88	62400	-21.71	20240102	47100	3.72	20240122	96700	-49.48	20230726	21250	129.88	20230407	0.87	N	047050	5000	8796 억		12198501	N	N	662	N	00	N
136	20240405	100359	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	49200	-1200	5	-2.38	7932456750	160535	46.58	49550	50000	49100	65500	35300	50400	49411.68	6.93	0	-20019	51466	50932	50466	49932	49466	50900	49900	8796	15100	5000	37290	50	1	175922788	86554	12.83	1.41	12	0.09	3834.00	34859.00	96700	20230726	-49.12	21250	20230407	131.53	62400	-21.15	20240102	47100	4.46	20240122	96700	-49.12	20230726	21250	131.53	20230407	0.87	N	047050	5000	8796 억		12198501	N	N	662	N	00	N
137	20240405	090427	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	49400	-1000	5	-1.98	1651869250	33319	9.67	49550	50000	49300	65500	35300	50400	49573.58	6.93	0	-6631	51466	50932	50466	49932	49466	50900	49900	8796	15100	5000	37290	50	1	175922788	86906	12.88	1.42	12	0.02	3834.00	34859.00	96700	20230726	-48.91	21250	20230407	132.47	62400	-20.83	20240102	47100	4.88	20240122	96700	-48.91	20230726	21250	132.47	20230407	0.87	N	047050	5000	8796 억		12198501	N	N	662	N	00	N
138	20240404	160427	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	50400	300	2	0.60	17028021400	338002	59.11	50400	51000	50000	65100	35100	50100	50378.42	6.94	0	-13414	52233	51166	50633	49566	49033	50900	49300	8796	15000	5000	37070	100	1	175922788	88665	13.15	1.45	12	0.19	3834.00	34859.00	96700	20230726	-47.88	21200	20230330	137.74	62400	-19.23	20240102	47100	7.01	20240122	96700	-47.88	20230726	21250	137.18	20230407	0.86	N	047050	5000	8796 억		12210852	N	N	662	N	00	N
139	20240404	150425	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	50100	0	3	0.00	14952494600	296822	51.90	50400	51000	50000	65100	35100	50100	50375.29	6.94	0	-21657	52233	51166	50633	49566	49033	50900	49300	8796	15000	5000	37070	100	1	175922788	88137	13.07	1.44	12	0.17	3834.00	34859.00	96700	20230726	-48.19	21200	20230330	136.32	62400	-19.71	20240102	47100	6.37	20240122	96700	-48.19	20230726	21250	135.76	20230407	0.86	N	047050	5000	8796 억		12210852	N	N	684	N	00	N
140	20240404	140426	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	50400	300	2	0.60	13111922800	260175	45.50	50400	51000	50000	65100	35100	50100	50396.55	6.94	0	-11103	52233	51166	50633	49566	49033	50900	49300	8796	15000	5000	37070	100	1	175922788	88665	13.15	1.45	12	0.15	3834.00	34859.00	96700	20230726	-47.88	21200	20230330	137.74	62400	-19.23	20240102	47100	7.01	20240122	96700	-47.88	20230726	21250	137.18	20230407	0.86	N	047050	5000	8796 억		12210852	N	N	684	N	00	N
141	20240404	130423	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	50000	-100	5	-0.20	11310785000	224346	39.23	50400	51000	50000	65100	35100	50100	50416.70	6.94	0	-11497	52233	51166	50633	49566	49033	50900	49300	8796	15000	5000	37070	100	1	175922788	87961	13.04	1.43	12	0.13	3834.00	34859.00	96700	20230726	-48.29	21200	20230330	135.85	62400	-19.87	20240102	47100	6.16	20240122	96700	-48.29	20230726	21250	135.29	20230407	0.86	N	047050	5000	8796 억		12210852	N	N	684	N	00	N
142	20240404	120424	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	50100	0	3	0.00	9955653300	197310	34.50	50400	51000	50000	65100	35100	50100	50456.91	6.94	0	-3555	52233	51166	50633	49566	49033	50900	49300	8796	15000	5000	37070	100	1	175922788	88137	13.07	1.44	12	0.11	3834.00	34859.00	96700	20230726	-48.19	21200	20230330	136.32	62400	-19.71	20240102	47100	6.37	20240122	96700	-48.19	20230726	21250	135.76	20230407	0.86	N	047050	5000	8796 억		12210852	N	N	684	N	00	N
143	20240404	110425	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	50100	0	3	0.00	7423030900	146805	25.67	50400	51000	50100	65100	35100	50100	50563.88	6.94	0	-173	52233	51166	50633	49566	49033	50900	49300	8796	15000	5000	37070	100	1	175922788	88137	13.07	1.44	12	0.08	3834.00	34859.00	96700	20230726	-48.19	21200	20230330	136.32	62400	-19.71	20240102	47100	6.37	20240122	96700	-48.19	20230726	21250	135.76	20230407	0.86	N	047050	5000	8796 억		12210852	N	N	684	N	00	N
144	20240404	100424	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	50600	500	2	1.00	5194714100	102520	17.93	50400	51000	50400	65100	35100	50100	50670.25	6.94	0	7237	52233	51166	50633	49566	49033	50900	49300	8796	15000	5000	37070	100	1	175922788	89017	13.20	1.45	12	0.06	3834.00	34859.00	96700	20230726	-47.67	21200	20230330	138.68	62400	-18.91	20240102	47100	7.43	20240122	96700	-47.67	20230726	21250	138.12	20230407	0.86	N	047050	5000	8796 억		12210852	N	N	684	N	00	N
145	20240404	090425	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	50800	700	2	1.40	1384368600	27337	4.78	50400	50900	50400	65100	35100	50100	50640.84	6.94	0	9064	52233	51166	50633	49566	49033	50900	49300	8796	15000	5000	37070	100	1	175922788	89369	13.25	1.46	12	0.02	3834.00	34859.00	96700	20230726	-47.47	21200	20230330	139.62	62400	-18.59	20240102	47100	7.86	20240122	96700	-47.47	20230726	21250	139.06	20230407	0.86	N	047050	5000	8796 억		12210852	N	N	684	N	00	N
146	20240403	160426	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	50100	-2300	5	-4.39	28587895300	565309	148.11	51700	51700	50100	68100	36700	52400	50571.38	6.94	0	-24759	54000	53200	52800	52000	51600	53000	51800	8796	15700	5000	38770	100	1	175922788	88137	13.07	1.44	12	0.32	3834.00	34859.00	96700	20230726	-48.19	21150	20230329	136.88	62400	-19.71	20240102	47100	6.37	20240122	96700	-48.19	20230726	21250	135.76	20230407	0.86	N	047050	5000	8796 억		12214959	N	N	683	N	00	N
147	20240403	150423	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	50100	-2300	5	-4.39	26116611200	516014	135.20	51700	51700	50100	68100	36700	52400	50612.20	6.94	0	-20415	54000	53200	52800	52000	51600	53000	51800	8796	15700	5000	38770	100	1	175922788	88137	13.07	1.44	12	0.29	3834.00	34859.00	96700	20230726	-48.19	21150	20230329	136.88	62400	-19.71	20240102	47100	6.37	20240122	96700	-48.19	20230726	21250	135.76	20230407	0.86	N	047050	5000	8796 억		12214959	N	N	463	N	00	N
148	20240403	140421	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	50200	-2200	5	-4.20	22318698600	440379	115.38	51700	51700	50200	68100	36700	52400	50680.64	6.94	0	-16279	54000	53200	52800	52000	51600	53000	51800	8796	15700	5000	38770	100	1	175922788	88313	13.09	1.44	12	0.25	3834.00	34859.00	96700	20230726	-48.09	21150	20230329	137.35	62400	-19.55	20240102	47100	6.58	20240122	96700	-48.09	20230726	21250	136.24	20230407	0.86	N	047050	5000	8796 억		12214959	N	N	463	N	00	N
149	20240403	130421	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	50300	-2100	5	-4.01	19153613800	377407	98.88	51700	51700	50300	68100	36700	52400	50750.54	6.94	0	-11803	54000	53200	52800	52000	51600	53000	51800	8796	15700	5000	38770	100	1	175922788	88489	13.12	1.44	12	0.21	3834.00	34859.00	96700	20230726	-47.98	21150	20230329	137.83	62400	-19.39	20240102	47100	6.79	20240122	96700	-47.98	20230726	21250	136.71	20230407	0.86	N	047050	5000	8796 억		12214959	N	N	463	N	00	N
150	20240403	120423	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	50400	-2000	5	-3.82	17002424000	334733	87.70	51700	51700	50300	68100	36700	52400	50793.97	6.94	0	-10586	54000	53200	52800	52000	51600	53000	51800	8796	15700	5000	38770	100	1	175922788	88665	13.15	1.45	12	0.19	3834.00	34859.00	96700	20230726	-47.88	21150	20230329	138.30	62400	-19.23	20240102	47100	7.01	20240122	96700	-47.88	20230726	21250	137.18	20230407	0.86	N	047050	5000	8796 억		12214959	N	N	463	N	00	N
151	20240403	110421	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	50400	-2000	5	-3.82	14509900700	285296	74.75	51700	51700	50300	68100	36700	52400	50859.09	6.94	0	5559	54000	53200	52800	52000	51600	53000	51800	8796	15700	5000	38770	100	1	175922788	88665	13.15	1.45	12	0.16	3834.00	34859.00	96700	20230726	-47.88	21150	20230329	138.30	62400	-19.23	20240102	47100	7.01	20240122	96700	-47.88	20230726	21250	137.18	20230407	0.86	N	047050	5000	8796 억		12214959	N	N	463	N	00	N
152	20240403	100423	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	51200	-1200	5	-2.29	10824754900	212635	55.71	51700	51700	50300	68100	36700	52400	50907.65	6.94	0	17138	54000	53200	52800	52000	51600	53000	51800	8796	15700	5000	38770	100	1	175922788	90072	13.35	1.47	12	0.12	3834.00	34859.00	96700	20230726	-47.05	21150	20230329	142.08	62400	-17.95	20240102	47100	8.70	20240122	96700	-47.05	20230726	21250	140.94	20230407	0.86	N	047050	5000	8796 억		12214959	N	N	463	N	00	N
153	20240403	090423	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	51100	-1300	5	-2.48	2367759900	46112	12.08	51700	51700	51000	68100	36700	52400	51347.93	6.94	0	-11443	54000	53200	52800	52000	51600	53000	51800	8796	15700	5000	38770	100	1	175922788	89897	13.33	1.47	12	0.03	3834.00	34859.00	96700	20230726	-47.16	21150	20230329	141.61	62400	-18.11	20240102	47100	8.49	20240122	96700	-47.16	20230726	21250	140.47	20230407	0.86	N	047050	5000	8796 억		12214959	N	N	463	N	00	N
154	20240402	160414	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	52400	-400	5	-0.76	19682180000	372858	98.60	52600	53600	52400	68600	37000	52800	52788.37	6.96	0	-38791	54400	53600	52900	52100	51400	54000	52500	8796	15800	5000	39070	100	1	175922788	92184	13.67	1.50	12	0.21	3834.00	34859.00	96700	20230726	-45.81	20950	20230328	150.12	62400	-16.03	20240102	47100	11.25	20240122	96700	-45.81	20230726	21250	146.59	20230407	0.87	N	047050	5000	8796 억		12247516	N	N	463	N	00	N
155	20240402	150421	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	52500	-300	5	-0.57	17972959800	340277	89.99	52600	53600	52400	68600	37000	52800	52818.66	6.96	0	-28470	54400	53600	52900	52100	51400	54000	52500	8796	15800	5000	39070	100	1	175922788	92359	13.69	1.51	12	0.19	3834.00	34859.00	96700	20230726	-45.71	20950	20230328	150.60	62400	-15.87	20240102	47100	11.46	20240122	96700	-45.71	20230726	21250	147.06	20230407	0.87	N	047050	5000	8796 억		12247516	N	N	84	N	00	N
156	20240402	140422	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	52800	0	3	0.00	16151737800	305691	80.84	52600	53600	52400	68600	37000	52800	52836.90	6.96	0	-17403	54400	53600	52900	52100	51400	54000	52500	8796	15800	5000	39070	100	1	175922788	92887	13.77	1.51	12	0.17	3834.00	34859.00	96700	20230726	-45.40	20950	20230328	152.03	62400	-15.38	20240102	47100	12.10	20240122	96700	-45.40	20230726	21250	148.47	20230407	0.87	N	047050	5000	8796 억		12247516	N	N	84	N	00	N
157	20240402	130417	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	52700	-100	5	-0.19	14695037200	278073	73.54	52600	53600	52400	68600	37000	52800	52846.10	6.96	0	-12304	54400	53600	52900	52100	51400	54000	52500	8796	15800	5000	39070	100	1	175922788	92711	13.75	1.51	12	0.16	3834.00	34859.00	96700	20230726	-45.50	20950	20230328	151.55	62400	-15.54	20240102	47100	11.89	20240122	96700	-45.50	20230726	21250	148.00	20230407	0.87	N	047050	5000	8796 억		12247516	N	N	84	N	00	N
158	20240402	120415	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	52700	-100	5	-0.19	13017664300	246193	65.11	52600	53600	52400	68600	37000	52800	52876.09	6.96	0	-3301	54400	53600	52900	52100	51400	54000	52500	8796	15800	5000	39070	100	1	175922788	92711	13.75	1.51	12	0.14	3834.00	34859.00	96700	20230726	-45.50	20950	20230328	151.55	62400	-15.54	20240102	47100	11.89	20240122	96700	-45.50	20230726	21250	148.00	20230407	0.87	N	047050	5000	8796 억		12247516	N	N	84	N	00	N
159	20240402	110417	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	52700	-100	5	-0.19	11253143400	212661	56.24	52600	53600	52400	68600	37000	52800	52916.30	6.96	0	3487	54400	53600	52900	52100	51400	54000	52500	8796	15800	5000	39070	100	1	175922788	92711	13.75	1.51	12	0.12	3834.00	34859.00	96700	20230726	-45.50	20950	20230328	151.55	62400	-15.54	20240102	47100	11.89	20240122	96700	-45.50	20230726	21250	148.00	20230407	0.87	N	047050	5000	8796 억		12247516	N	N	84	N	00	N
160	20240402	100417	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	53400	600	2	1.14	7959770800	150448	39.79	52600	53600	52400	68600	37000	52800	52907.68	6.96	0	11857	54400	53600	52900	52100	51400	54000	52500	8796	15800	5000	39070	100	1	175922788	93943	13.93	1.53	12	0.09	3834.00	34859.00	96700	20230726	-44.78	20950	20230328	154.89	62400	-14.42	20240102	47100	13.38	20240122	96700	-44.78	20230726	21250	151.29	20230407	0.87	N	047050	5000	8796 억		12247516	N	N	84	N	00	N
161	20240402	090416	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	52900	100	2	0.19	1323678400	25138	6.65	52600	53000	52500	68600	37000	52800	52651.92	6.96	0	3270	54400	53600	52900	52100	51400	54000	52500	8796	15800	5000	39070	100	1	175922788	93063	13.80	1.52	12	0.01	3834.00	34859.00	96700	20230726	-45.29	20950	20230328	152.51	62400	-15.22	20240102	47100	12.31	20240122	96700	-45.29	20230726	21250	148.94	20230407	0.87	N	047050	5000	8796 억		12247516	N	N	84	N	00	N
162	20240401	160414	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	52800	-100	5	-0.19	19470934600	367912	88.43	52200	53700	52200	68700	37100	52900	52923.61	6.95	0	25920	54966	53932	53166	52132	51366	53550	51750	8796	15800	5000	39140	100	1	175922788	92887	13.77	1.51	12	0.21	3834.00	34859.00	96700	20230726	-45.40	20550	20230327	156.93	62400	-15.38	20240102	47100	12.10	20240122	96700	-45.40	20230726	21250	148.47	20230407	0.87	N	047050	5000	8796 억		12224777	N	N	84	N	00	N
163	20240401	150416	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	53000	100	2	0.19	17700195300	334412	80.38	52200	53700	52200	68700	37100	52900	52929.32	6.95	0	16896	54966	53932	53166	52132	51366	53550	51750	8796	15800	5000	39140	100	1	175922788	93239	13.82	1.52	12	0.19	3834.00	34859.00	96700	20230726	-45.19	20550	20230327	157.91	62400	-15.06	20240102	47100	12.53	20240122	96700	-45.19	20230726	21250	149.41	20230407	0.87	N	047050	5000	8796 억		12224777	N	N	303	N	00	N
164	20240401	140414	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	53000	100	2	0.19	14438949700	272695	65.55	52200	53700	52200	68700	37100	52900	52949.12	6.95	0	3468	54966	53932	53166	52132	51366	53550	51750	8796	15800	5000	39140	100	1	175922788	93239	13.82	1.52	12	0.16	3834.00	34859.00	96700	20230726	-45.19	20550	20230327	157.91	62400	-15.06	20240102	47100	12.53	20240122	96700	-45.19	20230726	21250	149.41	20230407	0.87	N	047050	5000	8796 억		12224777	N	N	303	N	00	N
165	20240401	130414	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	53200	300	2	0.57	13222927400	249776	60.04	52200	53700	52200	68700	37100	52900	52939.17	6.95	0	6522	54966	53932	53166	52132	51366	53550	51750	8796	15800	5000	39140	100	1	175922788	93591	13.88	1.53	12	0.14	3834.00	34859.00	96700	20230726	-44.98	20550	20230327	158.88	62400	-14.74	20240102	47100	12.95	20240122	96700	-44.98	20230726	21250	150.35	20230407	0.87	N	047050	5000	8796 억		12224777	N	N	303	N	00	N
166	20240401	120417	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	53200	300	2	0.57	11623396300	219630	52.79	52200	53700	52200	68700	37100	52900	52922.65	6.95	0	7932	54966	53932	53166	52132	51366	53550	51750	8796	15800	5000	39140	100	1	175922788	93591	13.88	1.53	12	0.12	3834.00	34859.00	96700	20230726	-44.98	20550	20230327	158.88	62400	-14.74	20240102	47100	12.95	20240122	96700	-44.98	20230726	21250	150.35	20230407	0.87	N	047050	5000	8796 억		12224777	N	N	303	N	00	N
167	20240401	110415	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	53200	300	2	0.57	10762831000	203457	48.90	52200	53700	52200	68700	37100	52900	52899.78	6.95	0	10042	54966	53932	53166	52132	51366	53550	51750	8796	15800	5000	39140	100	1	175922788	93591	13.88	1.53	12	0.12	3834.00	34859.00	96700	20230726	-44.98	20550	20230327	158.88	62400	-14.74	20240102	47100	12.95	20240122	96700	-44.98	20230726	21250	150.35	20230407	0.87	N	047050	5000	8796 억		12224777	N	N	303	N	00	N
168	20240401	100413	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	53200	300	2	0.57	7524516100	142877	34.34	52200	53300	52200	68700	37100	52900	52663.98	6.95	0	10011	54966	53932	53166	52132	51366	53550	51750	8796	15800	5000	39140	100	1	175922788	93591	13.88	1.53	12	0.08	3834.00	34859.00	96700	20230726	-44.98	20550	20230327	158.88	62400	-14.74	20240102	47100	12.95	20240122	96700	-44.98	20230726	21250	150.35	20230407	0.87	N	047050	5000	8796 억		12224777	N	N	303	N	00	N
169	20240401	090413	55	50.00	KOSPI200		유통업	N	N	N	Y	50	Y	52600	-300	5	-0.57	2486312800	47439	11.40	52200	53000	52200	68700	37100	52900	52408.75	6.95	0	9651	54966	53932	53166	52132	51366	53550	51750	8796	15800	5000	39140	100	1	175922788	92535	13.72	1.51	12	0.03	3834.00	34859.00	96700	20230726	-45.60	20550	20230327	155.96	62400	-15.71	20240102	47100	11.68	20240122	96700	-45.60	20230726	21250	147.53	20230407	0.87	N	047050	5000	8796 억		12224777	N	N	303	N	00	N