KissMeData/009240/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160246	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56600	100	2	0.18	2445645200	43740	63.70	56000	57300	55000	73400	39600	56500	55903.14	14.41	5464	58433	57466	55533	54566	52633	57950	55050	235	16900	1000	41810	100	1	23533928	13320	-21.43	2.18	12	0.19	-2641.00	26011.00	60700	20230830	-6.75	40000	20230623	41.50	57300	-1.22	20240430	44950	25.92	20240416	60700	-6.75	20230830	40000	41.50	20230623	0.24	N	009240	1000	235 억	3392144	N	N	218	N	N
3	20240430	150245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56000	-500	5	-0.88	2148810200	38467	56.02	56000	57300	55000	73400	39600	56500	55861.13	14.41	5023	58433	57466	55533	54566	52633	57950	55050	235	16900	1000	41810	100	1	23533928	13179	-21.20	2.15	12	0.16	-2641.00	26011.00	60700	20230830	-7.74	40000	20230623	40.00	57300	-2.27	20240430	44950	24.58	20240416	60700	-7.74	20230830	40000	40.00	20230623	0.24	N	009240	1000	235 억	3392144	N	N	29	N	N
4	20240430	140245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56100	-400	5	-0.71	1623435800	29091	42.37	56000	57300	55000	73400	39600	56500	55805.43	14.41	3884	58433	57466	55533	54566	52633	57950	55050	235	16900	1000	41810	100	1	23533928	13203	-21.24	2.16	12	0.12	-2641.00	26011.00	60700	20230830	-7.58	40000	20230623	40.25	57300	-2.09	20240430	44950	24.81	20240416	60700	-7.58	20230830	40000	40.25	20230623	0.24	N	009240	1000	235 억	3392144	N	N	29	N	N
5	20240430	130245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56000	-500	5	-0.88	1310314600	23505	34.23	56000	57300	55000	73400	39600	56500	55746.21	14.41	2467	58433	57466	55533	54566	52633	57950	55050	235	16900	1000	41810	100	1	23533928	13179	-21.20	2.15	12	0.10	-2641.00	26011.00	60700	20230830	-7.74	40000	20230623	40.00	57300	-2.27	20240430	44950	24.58	20240416	60700	-7.74	20230830	40000	40.00	20230623	0.24	N	009240	1000	235 억	3392144	N	N	29	N	N
6	20240430	120245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55600	-900	5	-1.59	1032768700	18514	26.96	56000	57300	55000	73400	39600	56500	55783.12	14.41	2424	58433	57466	55533	54566	52633	57950	55050	235	16900	1000	41810	100	1	23533928	13085	-21.05	2.14	12	0.08	-2641.00	26011.00	60700	20230830	-8.40	40000	20230623	39.00	57300	-2.97	20240430	44950	23.69	20240416	60700	-8.40	20230830	40000	39.00	20230623	0.24	N	009240	1000	235 억	3392144	N	N	29	N	N
7	20240430	110244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55500	-1000	5	-1.77	732273500	13097	19.07	56000	57300	55000	73400	39600	56500	55911.54	14.41	508	58433	57466	55533	54566	52633	57950	55050	235	16900	1000	41810	100	1	23533928	13061	-21.01	2.13	12	0.06	-2641.00	26011.00	60700	20230830	-8.57	40000	20230623	38.75	57300	-3.14	20240430	44950	23.47	20240416	60700	-8.57	20230830	40000	38.75	20230623	0.24	N	009240	1000	235 억	3392144	N	N	29	N	N
8	20240430	100242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55800	-700	5	-1.24	415183200	7363	10.72	56000	57300	55500	73400	39600	56500	56387.78	14.41	931	58433	57466	55533	54566	52633	57950	55050	235	16900	1000	41810	100	1	23533928	13132	-21.13	2.15	12	0.03	-2641.00	26011.00	60700	20230830	-8.07	40000	20230623	39.50	57300	-2.62	20240430	44950	24.14	20240416	60700	-8.07	20230830	40000	39.50	20230623	0.24	N	009240	1000	235 억	3392144	N	N	29	N	N
9	20240430	090250	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56600	100	2	0.18	85984800	1515	2.21	56000	57300	56000	73400	39600	56500	56755.64	14.41	-127	58433	57466	55533	54566	52633	57950	55050	235	16900	1000	41810	100	1	23533928	13320	-21.43	2.18	12	0.01	-2641.00	26011.00	60700	20230830	-6.75	40000	20230623	41.50	57300	-1.22	20240430	44950	25.92	20240416	60700	-6.75	20230830	40000	41.50	20230623	0.24	N	009240	1000	235 억	3392144	N	N	29	N	N
10	20240429	160243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56500	3200	2	6.00	3817097700	68599	371.19	53800	56500	53600	69200	37400	53300	55643.62	14.30	27126	54833	54066	53233	52466	51633	54450	52850	235	15900	1000	39440	100	1	23533928	13297	-21.39	2.17	12	0.29	-2641.00	26011.00	60700	20230830	-6.92	40000	20230623	41.25	56500	0.00	20240429	44950	25.70	20240416	60700	-6.92	20230830	40000	41.25	20230623	0.24	N	009240	1000	235 억	3365556	N	N	29	N	N
11	20240429	150244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56300	3000	2	5.63	3464530900	62340	337.32	53800	56500	53600	69200	37400	53300	55574.77	14.30	23486	54833	54066	53233	52466	51633	54450	52850	235	15900	1000	39440	100	1	23533928	13250	-21.32	2.16	12	0.26	-2641.00	26011.00	60700	20230830	-7.25	40000	20230623	40.75	56500	-0.35	20240429	44950	25.25	20240416	60700	-7.25	20230830	40000	40.75	20230623	0.24	N	009240	1000	235 억	3365556	N	N	7	N	N
12	20240429	140243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56400	3100	2	5.82	3185983800	57396	310.57	53800	56500	53600	69200	37400	53300	55508.81	14.30	21359	54833	54066	53233	52466	51633	54450	52850	235	15900	1000	39440	100	1	23533928	13273	-21.36	2.17	12	0.24	-2641.00	26011.00	60700	20230830	-7.08	40000	20230623	41.00	56500	-0.18	20240429	44950	25.47	20240416	60700	-7.08	20230830	40000	41.00	20230623	0.24	N	009240	1000	235 억	3365556	N	N	7	N	N
13	20240429	130244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56000	2700	2	5.07	2751276100	49673	268.78	53800	56500	53600	69200	37400	53300	55387.76	14.30	17285	54833	54066	53233	52466	51633	54450	52850	235	15900	1000	39440	100	1	23533928	13179	-21.20	2.15	12	0.21	-2641.00	26011.00	60700	20230830	-7.74	40000	20230623	40.00	56500	-0.88	20240429	44950	24.58	20240416	60700	-7.74	20230830	40000	40.00	20230623	0.24	N	009240	1000	235 억	3365556	N	N	7	N	N
14	20240429	120243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56200	2900	2	5.44	2634491100	47592	257.52	53800	56500	53600	69200	37400	53300	55355.76	14.30	16021	54833	54066	53233	52466	51633	54450	52850	235	15900	1000	39440	100	1	23533928	13226	-21.28	2.16	12	0.20	-2641.00	26011.00	60700	20230830	-7.41	40000	20230623	40.50	56500	-0.53	20240429	44950	25.03	20240416	60700	-7.41	20230830	40000	40.50	20230623	0.24	N	009240	1000	235 억	3365556	N	N	7	N	N
15	20240429	110239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55700	2400	2	4.50	1547321800	28200	152.59	53800	55700	53600	69200	37400	53300	54869.57	14.30	10272	54833	54066	53233	52466	51633	54450	52850	235	15900	1000	39440	100	1	23533928	13108	-21.09	2.14	12	0.12	-2641.00	26011.00	60700	20230830	-8.24	40000	20230623	39.25	55700	0.00	20240429	44950	23.92	20240416	60700	-8.24	20230830	40000	39.25	20230623	0.24	N	009240	1000	235 억	3365556	N	N	7	N	N
16	20240429	100244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54500	1200	2	2.25	394212100	7264	39.31	53800	54700	53600	69200	37400	53300	54269.29	14.30	1995	54833	54066	53233	52466	51633	54450	52850	235	15900	1000	39440	100	1	23533928	12826	-20.64	2.10	12	0.03	-2641.00	26011.00	60700	20230830	-10.21	40000	20230623	36.25	54700	-0.37	20240429	44950	21.25	20240416	60700	-10.21	20230830	40000	36.25	20230623	0.24	N	009240	1000	235 억	3365556	N	N	7	N	N
17	20240429	090244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53900	600	2	1.13	23518000	437	2.36	53800	53900	53800	69200	37400	53300	53816.93	14.30	119	54833	54066	53233	52466	51633	54450	52850	235	15900	1000	39440	100	1	23533928	12685	-20.41	2.07	12	0.00	-2641.00	26011.00	60700	20230830	-11.20	40000	20230623	34.75	54000	-0.19	20240425	44950	19.91	20240416	60700	-11.20	20230830	40000	34.75	20230623	0.24	N	009240	1000	235 억	3365556	N	N	7	N	N
18	20240426	160243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53300	500	2	0.95	984168400	18449	60.43	52600	54000	52400	68600	37000	52800	53345.35	14.31	268	55133	53966	52833	51666	50533	54550	52250	235	15800	1000	39070	100	1	23533928	12544	-20.18	2.05	12	0.08	-2641.00	26011.00	60700	20230830	-12.19	40000	20230623	33.25	54000	0.00	20240425	44950	18.58	20240416	60700	-12.19	20230830	40000	33.25	20230623	0.23	N	009240	1000	235 억	3367415	N	N	7	N	N
19	20240426	150244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53100	300	2	0.57	928570400	17404	57.01	52600	54000	52400	68600	37000	52800	53353.85	14.31	37	55133	53966	52833	51666	50533	54550	52250	235	15800	1000	39070	100	1	23533928	12497	-20.11	2.04	12	0.07	-2641.00	26011.00	60700	20230830	-12.52	40000	20230623	32.75	54000	0.00	20240425	44950	18.13	20240416	60700	-12.52	20230830	40000	32.75	20230623	0.23	N	009240	1000	235 억	3367415	N	N	40	N	N
20	20240426	140242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53400	600	2	1.14	641442900	12053	39.48	52600	53800	52400	68600	37000	52800	53218.53	14.31	199	55133	53966	52833	51666	50533	54550	52250	235	15800	1000	39070	100	1	23533928	12567	-20.22	2.05	12	0.05	-2641.00	26011.00	60700	20230830	-12.03	40000	20230623	33.50	54000	-1.11	20240425	44950	18.80	20240416	60700	-12.03	20230830	40000	33.50	20230623	0.23	N	009240	1000	235 억	3367415	N	N	40	N	N
21	20240426	130242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53500	700	2	1.33	596261600	11205	36.70	52600	53800	52400	68600	37000	52800	53213.89	14.31	381	55133	53966	52833	51666	50533	54550	52250	235	15800	1000	39070	100	1	23533928	12591	-20.26	2.06	12	0.05	-2641.00	26011.00	60700	20230830	-11.86	40000	20230623	33.75	54000	-0.93	20240425	44950	19.02	20240416	60700	-11.86	20230830	40000	33.75	20230623	0.23	N	009240	1000	235 억	3367415	N	N	40	N	N
22	20240426	120242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53700	900	2	1.70	389249200	7346	24.06	52600	53700	52400	68600	37000	52800	52987.91	14.31	-146	55133	53966	52833	51666	50533	54550	52250	235	15800	1000	39070	100	1	23533928	12638	-20.33	2.06	12	0.03	-2641.00	26011.00	60700	20230830	-11.53	40000	20230623	34.25	54000	-0.56	20240425	44950	19.47	20240416	60700	-11.53	20230830	40000	34.25	20230623	0.23	N	009240	1000	235 억	3367415	N	N	40	N	N
23	20240426	110243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52900	100	2	0.19	196154700	3719	12.18	52600	53000	52400	68600	37000	52800	52743.94	14.31	329	55133	53966	52833	51666	50533	54550	52250	235	15800	1000	39070	100	1	23533928	12449	-20.03	2.03	12	0.02	-2641.00	26011.00	60700	20230830	-12.85	40000	20230623	32.25	54000	-2.04	20240425	44950	17.69	20240416	60700	-12.85	20230830	40000	32.25	20230623	0.23	N	009240	1000	235 억	3367415	N	N	40	N	N
24	20240426	100242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53000	200	2	0.38	115677900	2194	7.19	52600	53000	52400	68600	37000	52800	52724.66	14.31	181	55133	53966	52833	51666	50533	54550	52250	235	15800	1000	39070	100	1	23533928	12473	-20.07	2.04	12	0.01	-2641.00	26011.00	60700	20230830	-12.69	40000	20230623	32.50	54000	-1.85	20240425	44950	17.91	20240416	60700	-12.69	20230830	40000	32.50	20230623	0.23	N	009240	1000	235 억	3367415	N	N	40	N	N
25	20240426	090244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52900	100	2	0.19	5114000	97	0.32	52600	52900	52600	68600	37000	52800	52721.65	14.31	-11	55133	53966	52833	51666	50533	54550	52250	235	15800	1000	39070	100	1	23533928	12449	-20.03	2.03	12	0.00	-2641.00	26011.00	60700	20230830	-12.85	40000	20230623	32.25	54000	-2.04	20240425	44950	17.69	20240416	60700	-12.85	20230830	40000	32.25	20230623	0.23	N	009240	1000	235 억	3367415	N	N	40	N	N
26	20240425	160242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52800	800	2	1.54	1620029800	30472	115.85	51800	54000	51700	67600	36400	52000	53165.17	14.27	7446	53466	52732	52166	51432	50866	52450	51150	235	15600	1000	38480	100	1	23533928	12426	-19.99	2.03	12	0.13	-2641.00	26011.00	60700	20230830	-13.01	40000	20230623	32.00	54000	-2.22	20240425	44950	17.46	20240416	60700	-13.01	20230830	40000	32.00	20230623	0.23	N	009240	1000	235 억	3358820	N	N	40	N	N
27	20240425	150242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53400	1400	2	2.69	1548695800	29126	110.73	51800	54000	51700	67600	36400	52000	53172.28	14.27	7672	53466	52732	52166	51432	50866	52450	51150	235	15600	1000	38480	100	1	23533928	12567	-20.22	2.05	12	0.12	-2641.00	26011.00	60700	20230830	-12.03	40000	20230623	33.50	54000	-1.11	20240425	44950	18.80	20240416	60700	-12.03	20230830	40000	33.50	20230623	0.23	N	009240	1000	235 억	3358820	N	N	48	N	N
28	20240425	140242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53500	1500	2	2.88	1341349800	25237	95.94	51800	54000	51700	67600	36400	52000	53150.13	14.27	7297	53466	52732	52166	51432	50866	52450	51150	235	15600	1000	38480	100	1	23533928	12591	-20.26	2.06	12	0.11	-2641.00	26011.00	60700	20230830	-11.86	40000	20230623	33.75	54000	-0.93	20240425	44950	19.02	20240416	60700	-11.86	20230830	40000	33.75	20230623	0.23	N	009240	1000	235 억	3358820	N	N	48	N	N
29	20240425	130243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53300	1300	2	2.50	1228843700	23130	87.93	51800	54000	51700	67600	36400	52000	53127.70	14.27	7625	53466	52732	52166	51432	50866	52450	51150	235	15600	1000	38480	100	1	23533928	12544	-20.18	2.05	12	0.10	-2641.00	26011.00	60700	20230830	-12.19	40000	20230623	33.25	54000	-1.30	20240425	44950	18.58	20240416	60700	-12.19	20230830	40000	33.25	20230623	0.23	N	009240	1000	235 억	3358820	N	N	48	N	N
30	20240425	120241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53700	1700	2	3.27	1105472300	20821	79.16	51800	54000	51700	67600	36400	52000	53094.10	14.27	8091	53466	52732	52166	51432	50866	52450	51150	235	15600	1000	38480	100	1	23533928	12638	-20.33	2.06	12	0.09	-2641.00	26011.00	60700	20230830	-11.53	40000	20230623	34.25	54000	-0.56	20240425	44950	19.47	20240416	60700	-11.53	20230830	40000	34.25	20230623	0.23	N	009240	1000	235 억	3358820	N	N	48	N	N
31	20240425	110242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53000	1000	2	1.92	598357700	11351	43.15	51800	53500	51700	67600	36400	52000	52714.10	14.27	4319	53466	52732	52166	51432	50866	52450	51150	235	15600	1000	38480	100	1	23533928	12473	-20.07	2.04	12	0.05	-2641.00	26011.00	60700	20230830	-12.69	40000	20230623	32.50	53500	-0.93	20240425	44950	17.91	20240416	60700	-12.69	20230830	40000	32.50	20230623	0.23	N	009240	1000	235 억	3358820	N	N	48	N	N
32	20240425	100242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52500	500	2	0.96	261533900	4997	19.00	51800	52800	51700	67600	36400	52000	52338.18	14.27	1123	53466	52732	52166	51432	50866	52450	51150	235	15600	1000	38480	100	1	23533928	12355	-19.88	2.02	12	0.02	-2641.00	26011.00	60700	20230830	-13.51	40000	20230623	31.25	53400	-1.69	20240102	44950	16.80	20240416	60700	-13.51	20230830	40000	31.25	20230623	0.23	N	009240	1000	235 억	3358820	N	N	48	N	N
33	20240425	090243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52100	100	2	0.19	76785800	1477	5.62	51800	52100	51700	67600	36400	52000	51987.68	14.27	185	53466	52732	52166	51432	50866	52450	51150	235	15600	1000	38480	100	1	23533928	12261	-19.73	2.00	12	0.01	-2641.00	26011.00	60700	20230830	-14.17	40000	20230623	30.25	53400	-2.43	20240102	44950	15.91	20240416	60700	-14.17	20230830	40000	30.25	20230623	0.23	N	009240	1000	235 억	3358820	N	N	48	N	N
34	20240424	160241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52000	-100	5	-0.19	1370704500	26271	77.47	52500	52900	51600	67700	36500	52100	52175.59	14.26	2268	53566	52832	51466	50732	49366	53200	51100	235	15600	1000	38550	100	1	23533928	12238	-19.69	2.00	12	0.11	-2641.00	26011.00	60700	20230830	-14.33	40000	20230623	30.00	53400	-2.62	20240102	44950	15.68	20240416	60700	-14.33	20230830	40000	30.00	20230623	0.24	N	009240	1000	235 억	3355409	N	N	48	N	N
35	20240424	150241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52500	400	2	0.77	1331271000	25516	75.24	52500	52900	51600	67700	36500	52100	52173.97	14.26	2393	53566	52832	51466	50732	49366	53200	51100	235	15600	1000	38550	100	1	23533928	12355	-19.88	2.02	12	0.11	-2641.00	26011.00	60700	20230830	-13.51	40000	20230623	31.25	53400	-1.69	20240102	44950	16.80	20240416	60700	-13.51	20230830	40000	31.25	20230623	0.24	N	009240	1000	235 억	3355409	N	N	95	N	N
36	20240424	140241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52300	200	2	0.38	1121429800	21512	63.43	52500	52900	51600	67700	36500	52100	52130.43	14.26	1380	53566	52832	51466	50732	49366	53200	51100	235	15600	1000	38550	100	1	23533928	12308	-19.80	2.01	12	0.09	-2641.00	26011.00	60700	20230830	-13.84	40000	20230623	30.75	53400	-2.06	20240102	44950	16.35	20240416	60700	-13.84	20230830	40000	30.75	20230623	0.24	N	009240	1000	235 억	3355409	N	N	95	N	N
37	20240424	130246	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52400	300	2	0.58	888298600	17072	50.34	52500	52600	51600	67700	36500	52100	52032.49	14.26	-331	53566	52832	51466	50732	49366	53200	51100	235	15600	1000	38550	100	1	23533928	12332	-19.84	2.01	12	0.07	-2641.00	26011.00	60700	20230830	-13.67	40000	20230623	31.00	53400	-1.87	20240102	44950	16.57	20240416	60700	-13.67	20230830	40000	31.00	20230623	0.24	N	009240	1000	235 억	3355409	N	N	95	N	N
38	20240424	120242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51700	-400	5	-0.77	644025000	12390	36.54	52500	52500	51600	67700	36500	52100	51979.42	14.26	255	53566	52832	51466	50732	49366	53200	51100	235	15600	1000	38550	100	1	23533928	12167	-19.58	1.99	12	0.05	-2641.00	26011.00	60700	20230830	-14.83	40000	20230623	29.25	53400	-3.18	20240102	44950	15.02	20240416	60700	-14.83	20230830	40000	29.25	20230623	0.24	N	009240	1000	235 억	3355409	N	N	95	N	N
39	20240424	110241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51900	-200	5	-0.38	415005900	7970	23.50	52500	52500	51600	67700	36500	52100	52071.00	14.26	-295	53566	52832	51466	50732	49366	53200	51100	235	15600	1000	38550	100	1	23533928	12214	-19.65	2.00	12	0.03	-2641.00	26011.00	60700	20230830	-14.50	40000	20230623	29.75	53400	-2.81	20240102	44950	15.46	20240416	60700	-14.50	20230830	40000	29.75	20230623	0.24	N	009240	1000	235 억	3355409	N	N	95	N	N
40	20240424	100241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52200	100	2	0.19	326913100	6271	18.49	52500	52500	51700	67700	36500	52100	52130.94	14.26	-260	53566	52832	51466	50732	49366	53200	51100	235	15600	1000	38550	100	1	23533928	12285	-19.77	2.01	12	0.03	-2641.00	26011.00	60700	20230830	-14.00	40000	20230623	30.50	53400	-2.25	20240102	44950	16.13	20240416	60700	-14.00	20230830	40000	30.50	20230623	0.24	N	009240	1000	235 억	3355409	N	N	95	N	N
41	20240424	090241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52400	300	2	0.58	12893400	246	0.73	52500	52500	52100	67700	36500	52100	52412.20	14.26	72	53566	52832	51466	50732	49366	53200	51100	235	15600	1000	38550	100	1	23533928	12332	-19.84	2.01	12	0.00	-2641.00	26011.00	60700	20230830	-13.67	40000	20230623	31.00	53400	-1.87	20240102	44950	16.57	20240416	60700	-13.67	20230830	40000	31.00	20230623	0.24	N	009240	1000	235 억	3355409	N	N	95	N	N
42	20240423	160232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52100	1300	2	2.56	1747910000	33896	79.92	50800	52200	50100	66000	35600	50800	51566.76	14.21	10659	53000	51900	49900	48800	46800	52450	49350	235	15200	1000	37590	100	1	23533928	12261	-19.73	2.00	12	0.14	-2641.00	26011.00	60700	20230830	-14.17	40000	20230623	30.25	53400	-2.43	20240102	44950	15.91	20240416	60700	-14.17	20230830	40000	30.25	20230623	0.23	N	009240	1000	235 억	3344822	N	N	95	N	N
43	20240423	150240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52000	1200	2	2.36	1638291100	31784	74.94	50800	52200	50100	66000	35600	50800	51544.52	14.21	10101	53000	51900	49900	48800	46800	52450	49350	235	15200	1000	37590	100	1	23533928	12238	-19.69	2.00	12	0.14	-2641.00	26011.00	60700	20230830	-14.33	40000	20230623	30.00	53400	-2.62	20240102	44950	15.68	20240416	60700	-14.33	20230830	40000	30.00	20230623	0.23	N	009240	1000	235 억	3344822	N	N	22	N	N
44	20240423	140241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52100	1300	2	2.56	1539545900	29885	70.47	50800	52200	50100	66000	35600	50800	51515.67	14.21	10238	53000	51900	49900	48800	46800	52450	49350	235	15200	1000	37590	100	1	23533928	12261	-19.73	2.00	12	0.13	-2641.00	26011.00	60700	20230830	-14.17	40000	20230623	30.25	53400	-2.43	20240102	44950	15.91	20240416	60700	-14.17	20230830	40000	30.25	20230623	0.23	N	009240	1000	235 억	3344822	N	N	22	N	N
45	20240423	130239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52100	1300	2	2.56	1420645500	27597	65.07	50800	52200	50100	66000	35600	50800	51478.26	14.21	9996	53000	51900	49900	48800	46800	52450	49350	235	15200	1000	37590	100	1	23533928	12261	-19.73	2.00	12	0.12	-2641.00	26011.00	60700	20230830	-14.17	40000	20230623	30.25	53400	-2.43	20240102	44950	15.91	20240416	60700	-14.17	20230830	40000	30.25	20230623	0.23	N	009240	1000	235 억	3344822	N	N	22	N	N
46	20240423	120240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52100	1300	2	2.56	1290831300	25100	59.18	50800	52200	50100	66000	35600	50800	51427.54	14.21	9641	53000	51900	49900	48800	46800	52450	49350	235	15200	1000	37590	100	1	23533928	12261	-19.73	2.00	12	0.11	-2641.00	26011.00	60700	20230830	-14.17	40000	20230623	30.25	53400	-2.43	20240102	44950	15.91	20240416	60700	-14.17	20230830	40000	30.25	20230623	0.23	N	009240	1000	235 억	3344822	N	N	22	N	N
47	20240423	110240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51000	200	2	0.39	670758500	13126	30.95	50800	51600	50100	66000	35600	50800	51101.52	14.21	-323	53000	51900	49900	48800	46800	52450	49350	235	15200	1000	37590	100	1	23533928	12002	-19.31	1.96	12	0.06	-2641.00	26011.00	60700	20230830	-15.98	40000	20230623	27.50	53400	-4.49	20240102	44950	13.46	20240416	60700	-15.98	20230830	40000	27.50	20230623	0.23	N	009240	1000	235 억	3344822	N	N	22	N	N
48	20240423	100241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51000	200	2	0.39	615586700	12043	28.40	50800	51600	50100	66000	35600	50800	51115.73	14.21	-73	53000	51900	49900	48800	46800	52450	49350	235	15200	1000	37590	100	1	23533928	12002	-19.31	1.96	12	0.05	-2641.00	26011.00	60700	20230830	-15.98	40000	20230623	27.50	53400	-4.49	20240102	44950	13.46	20240416	60700	-15.98	20230830	40000	27.50	20230623	0.23	N	009240	1000	235 억	3344822	N	N	22	N	N
49	20240423	090240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50300	-500	5	-0.98	13104300	259	0.61	50800	50800	50100	66000	35600	50800	50595.75	14.21	-131	53000	51900	49900	48800	46800	52450	49350	235	15200	1000	37590	100	1	23533928	11838	-19.05	1.93	12	0.00	-2641.00	26011.00	60700	20230830	-17.13	40000	20230623	25.75	53400	-5.81	20240102	44950	11.90	20240416	60700	-17.13	20230830	40000	25.75	20230623	0.23	N	009240	1000	235 억	3344822	N	N	22	N	N
50	20240422	160239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50800	2350	2	4.85	2125126550	42300	50.56	50500	51000	47900	62900	33950	48450	50239.29	14.18	12048	54150	51300	48650	45800	43150	52725	47225	235	14450	1000	35850	100	1	23533928	11955	-19.24	1.95	12	0.18	-2641.00	26011.00	60700	20230830	-16.31	40000	20230623	27.00	53400	-4.87	20240102	44950	13.01	20240416	60700	-16.31	20230830	40000	27.00	20230623	0.25	N	009240	1000	235 억	3337400	N	N	22	N	N
51	20240422	150239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50800	2350	2	4.85	1951637450	38881	46.47	50500	51000	47900	62900	33950	48450	50195.15	14.18	11726	54150	51300	48650	45800	43150	52725	47225	235	14450	1000	35850	100	1	23533928	11955	-19.24	1.95	12	0.17	-2641.00	26011.00	60700	20230830	-16.31	40000	20230623	27.00	53400	-4.87	20240102	44950	13.01	20240416	60700	-16.31	20230830	40000	27.00	20230623	0.25	N	009240	1000	235 억	3337400	N	N	105	N	N
52	20240422	140239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50800	2350	2	4.85	1559981800	31149	37.23	50500	50900	47900	62900	33950	48450	50081.28	14.18	9570	54150	51300	48650	45800	43150	52725	47225	235	14450	1000	35850	100	1	23533928	11955	-19.24	1.95	12	0.13	-2641.00	26011.00	60700	20230830	-16.31	40000	20230623	27.00	53400	-4.87	20240102	44950	13.01	20240416	60700	-16.31	20230830	40000	27.00	20230623	0.25	N	009240	1000	235 억	3337400	N	N	105	N	N
53	20240422	130239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50300	1850	2	3.82	1297932900	25972	31.04	50500	50900	47900	62900	33950	48450	49974.31	14.18	6712	54150	51300	48650	45800	43150	52725	47225	235	14450	1000	35850	100	1	23533928	11838	-19.05	1.93	12	0.11	-2641.00	26011.00	60700	20230830	-17.13	40000	20230623	25.75	53400	-5.81	20240102	44950	11.90	20240416	60700	-17.13	20230830	40000	25.75	20230623	0.25	N	009240	1000	235 억	3337400	N	N	105	N	N
54	20240422	120239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50400	1950	2	4.02	1157636600	23176	27.70	50500	50900	47900	62900	33950	48450	49949.80	14.18	6290	54150	51300	48650	45800	43150	52725	47225	235	14450	1000	35850	100	1	23533928	11861	-19.08	1.94	12	0.10	-2641.00	26011.00	60700	20230830	-16.97	40000	20230623	26.00	53400	-5.62	20240102	44950	12.12	20240416	60700	-16.97	20230830	40000	26.00	20230623	0.25	N	009240	1000	235 억	3337400	N	N	105	N	N
55	20240422	110239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50300	1850	2	3.82	965473800	19360	23.14	50500	50900	47900	62900	33950	48450	49869.51	14.18	5166	54150	51300	48650	45800	43150	52725	47225	235	14450	1000	35850	100	1	23533928	11838	-19.05	1.93	12	0.08	-2641.00	26011.00	60700	20230830	-17.13	40000	20230623	25.75	53400	-5.81	20240102	44950	11.90	20240416	60700	-17.13	20230830	40000	25.75	20230623	0.25	N	009240	1000	235 억	3337400	N	N	105	N	N
56	20240422	100239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49650	1200	2	2.48	456910650	9251	11.06	50500	50700	47900	62900	33950	48450	49390.41	14.18	814	54150	51300	48650	45800	43150	52725	47225	235	14450	1000	35850	50	1	23533928	11685	-18.80	1.91	12	0.04	-2641.00	26011.00	60700	20230830	-18.20	40000	20230623	24.12	53400	-7.02	20240102	44950	10.46	20240416	60700	-18.20	20230830	40000	24.12	20230623	0.25	N	009240	1000	235 억	3337400	N	N	105	N	N
57	20240422	090239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49750	1300	2	2.68	84820350	1692	2.02	50500	50700	49250	62900	33950	48450	50130.23	14.18	-394	54150	51300	48650	45800	43150	52725	47225	235	14450	1000	35850	50	1	23533928	11708	-18.84	1.91	12	0.01	-2641.00	26011.00	60700	20230830	-18.04	40000	20230623	24.38	53400	-6.84	20240102	44950	10.68	20240416	60700	-18.04	20230830	40000	24.38	20230623	0.25	N	009240	1000	235 억	3337400	N	N	105	N	N
58	20240419	160231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48450	850	2	1.79	4140953150	83531	322.59	46900	51500	46000	61800	33350	47600	49579.61	14.08	17198	50166	48882	47116	45832	44066	49525	46475	235	14200	1000	35220	50	1	23533928	11402	-18.35	1.86	12	0.35	-2641.00	26011.00	60700	20230830	-20.18	40000	20230623	21.12	53400	-9.27	20240102	44950	7.79	20240416	60700	-20.18	20230830	40000	21.12	20230623	0.25	N	009240	1000	235 억	3314381	N	N	105	N	N
59	20240419	150232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49000	1400	2	2.94	4011244350	80865	312.29	46900	51500	46000	61800	33350	47600	49604.33	14.08	17349	50166	48882	47116	45832	44066	49525	46475	235	14200	1000	35220	50	1	23533928	11532	-18.55	1.88	12	0.34	-2641.00	26011.00	60700	20230830	-19.28	40000	20230623	22.50	53400	-8.24	20240102	44950	9.01	20240416	60700	-19.28	20230830	40000	22.50	20230623	0.25	N	009240	1000	235 억	3314381	N	N	232	N	N
60	20240419	140230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49800	2200	2	4.62	3391712750	68194	263.36	46900	51500	46000	61800	33350	47600	49736.39	14.08	14800	50166	48882	47116	45832	44066	49525	46475	235	14200	1000	35220	50	1	23533928	11720	-18.86	1.91	12	0.29	-2641.00	26011.00	60700	20230830	-17.96	40000	20230623	24.50	53400	-6.74	20240102	44950	10.79	20240416	60700	-17.96	20230830	40000	24.50	20230623	0.25	N	009240	1000	235 억	3314381	N	N	232	N	N
61	20240419	130232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49850	2250	2	4.73	3152218600	63382	244.77	46900	51500	46000	61800	33350	47600	49733.82	14.08	14962	50166	48882	47116	45832	44066	49525	46475	235	14200	1000	35220	50	1	23533928	11732	-18.88	1.92	12	0.27	-2641.00	26011.00	60700	20230830	-17.87	40000	20230623	24.62	53400	-6.65	20240102	44950	10.90	20240416	60700	-17.87	20230830	40000	24.62	20230623	0.25	N	009240	1000	235 억	3314381	N	N	232	N	N
62	20240419	120231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49950	2350	2	4.94	3006123350	60448	233.44	46900	51500	46000	61800	33350	47600	49730.91	14.08	14464	50166	48882	47116	45832	44066	49525	46475	235	14200	1000	35220	50	1	23533928	11755	-18.91	1.92	12	0.26	-2641.00	26011.00	60700	20230830	-17.71	40000	20230623	24.88	53400	-6.46	20240102	44950	11.12	20240416	60700	-17.71	20230830	40000	24.88	20230623	0.25	N	009240	1000	235 억	3314381	N	N	232	N	N
63	20240419	110231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49750	2150	2	4.52	2671167700	53716	207.45	46900	51500	46000	61800	33350	47600	49727.80	14.08	14144	50166	48882	47116	45832	44066	49525	46475	235	14200	1000	35220	50	1	23533928	11708	-18.84	1.91	12	0.23	-2641.00	26011.00	60700	20230830	-18.04	40000	20230623	24.38	53400	-6.84	20240102	44950	10.68	20240416	60700	-18.04	20230830	40000	24.38	20230623	0.25	N	009240	1000	235 억	3314381	N	N	232	N	N
64	20240419	100231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	3900	2	8.19	1780402150	36035	139.16	46900	51500	46000	61800	33350	47600	49407.83	14.08	13591	50166	48882	47116	45832	44066	49525	46475	235	14200	1000	35220	100	1	23533928	12120	-19.50	1.98	12	0.15	-2641.00	26011.00	60700	20230830	-15.16	40000	20230623	28.75	53400	-3.56	20240102	44950	14.57	20240416	60700	-15.16	20230830	40000	28.75	20230623	0.25	N	009240	1000	235 억	3314381	Y	N	232	N	N
65	20240419	090229	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47150	-450	5	-0.95	67112950	1434	5.54	46900	47150	46000	61800	33350	47600	46798.43	14.08	-620	50166	48882	47116	45832	44066	49525	46475	235	14200	1000	35220	50	1	23533928	11096	-17.85	1.81	12	0.01	-2641.00	26011.00	60700	20230830	-22.32	40000	20230623	17.88	53400	-11.70	20240102	44950	4.89	20240416	60700	-22.32	20230830	40000	17.88	20230623	0.25	N	009240	1000	235 억	3314381	N	N	232	N	N
66	20240418	160230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47600	2300	2	5.08	1222384450	25894	179.04	46000	48400	45350	58800	31750	45300	47207.17	14.05	6498	47433	46366	45783	44716	44133	46075	44425	235	13500	1000	33520	50	1	23533928	11202	-18.02	1.83	12	0.11	-2641.00	26011.00	60700	20230830	-21.58	40000	20230623	19.00	53400	-10.86	20240102	44950	5.90	20240416	60700	-21.58	20230830	40000	19.00	20230623	0.24	N	009240	1000	235 억	3307051	N	N	232	N	N
67	20240418	150230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47500	2200	2	4.86	1185804450	25124	173.71	46000	48400	45350	58800	31750	45300	47198.08	14.05	6174	47433	46366	45783	44716	44133	46075	44425	235	13500	1000	33520	50	1	23533928	11179	-17.99	1.83	12	0.11	-2641.00	26011.00	60700	20230830	-21.75	40000	20230623	18.75	53400	-11.05	20240102	44950	5.67	20240416	60700	-21.75	20230830	40000	18.75	20230623	0.24	N	009240	1000	235 억	3307051	N	N	134	N	N
68	20240418	140231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47550	2250	2	4.97	1082832950	22952	158.69	46000	48400	45350	58800	31750	45300	47178.15	14.05	5359	47433	46366	45783	44716	44133	46075	44425	235	13500	1000	33520	50	1	23533928	11190	-18.00	1.83	12	0.10	-2641.00	26011.00	60700	20230830	-21.66	40000	20230623	18.88	53400	-10.96	20240102	44950	5.78	20240416	60700	-21.66	20230830	40000	18.88	20230623	0.24	N	009240	1000	235 억	3307051	N	N	134	N	N
69	20240418	130231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47550	2250	2	4.97	834774750	17747	122.71	46000	48400	45350	58800	31750	45300	47037.51	14.05	2046	47433	46366	45783	44716	44133	46075	44425	235	13500	1000	33520	50	1	23533928	11190	-18.00	1.83	12	0.08	-2641.00	26011.00	60700	20230830	-21.66	40000	20230623	18.88	53400	-10.96	20240102	44950	5.78	20240416	60700	-21.66	20230830	40000	18.88	20230623	0.24	N	009240	1000	235 억	3307051	N	N	134	N	N
70	20240418	120229	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47000	1700	2	3.75	435976300	9376	64.83	46000	48050	45350	58800	31750	45300	46499.18	14.05	429	47433	46366	45783	44716	44133	46075	44425	235	13500	1000	33520	50	1	23533928	11061	-17.80	1.81	12	0.04	-2641.00	26011.00	60700	20230830	-22.57	40000	20230623	17.50	53400	-11.99	20240102	44950	4.56	20240416	60700	-22.57	20230830	40000	17.50	20230623	0.24	N	009240	1000	235 억	3307051	N	N	134	N	N
71	20240418	110231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45950	650	2	1.43	96652250	2106	14.56	46000	46300	45350	58800	31750	45300	45893.76	14.05	144	47433	46366	45783	44716	44133	46075	44425	235	13500	1000	33520	50	1	23533928	10814	-17.40	1.77	12	0.01	-2641.00	26011.00	60700	20230830	-24.30	40000	20230623	14.88	53400	-13.95	20240102	44950	2.22	20240416	60700	-24.30	20230830	40000	14.88	20230623	0.24	N	009240	1000	235 억	3307051	N	N	134	N	N
72	20240418	100230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46100	800	2	1.77	82208500	1792	12.39	46000	46300	45350	58800	31750	45300	45875.28	14.05	307	47433	46366	45783	44716	44133	46075	44425	235	13500	1000	33520	50	1	23533928	10849	-17.46	1.77	12	0.01	-2641.00	26011.00	60700	20230830	-24.05	40000	20230623	15.25	53400	-13.67	20240102	44950	2.56	20240416	60700	-24.05	20230830	40000	15.25	20230623	0.24	N	009240	1000	235 억	3307051	N	N	134	N	N
73	20240418	090231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45400	100	2	0.22	6231950	136	0.94	46000	46000	45400	58800	31750	45300	45823.16	14.05	30	47433	46366	45783	44716	44133	46075	44425	235	13500	1000	33520	50	1	23533928	10684	-17.19	1.75	12	0.00	-2641.00	26011.00	60700	20230830	-25.21	40000	20230623	13.50	53400	-14.98	20240102	44950	1.00	20240416	60700	-25.21	20230830	40000	13.50	20230623	0.24	N	009240	1000	235 억	3307051	N	N	134	N	N
74	20240417	160228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45300	-800	5	-1.74	660322200	14442	60.24	46850	46850	45200	59900	32300	46100	45722.35	14.07	-4841	47666	46882	45916	45132	44166	47275	45525	235	13800	1000	34110	50	1	23533928	10661	-17.15	1.74	12	0.06	-2641.00	26011.00	60700	20230830	-25.37	40000	20230623	13.25	53400	-15.17	20240102	44950	0.78	20240416	60700	-25.37	20230830	40000	13.25	20230623	0.24	N	009240	1000	235 억	3310352	N	N	134	N	N
75	20240417	150231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45450	-650	5	-1.41	545468350	11908	49.67	46850	46850	45200	59900	32300	46100	45806.88	14.07	-3317	47666	46882	45916	45132	44166	47275	45525	235	13800	1000	34110	50	1	23533928	10696	-17.21	1.75	12	0.05	-2641.00	26011.00	60700	20230830	-25.12	40000	20230623	13.62	53400	-14.89	20240102	44950	1.11	20240416	60700	-25.12	20230830	40000	13.62	20230623	0.24	N	009240	1000	235 억	3310352	N	N	125	N	N
76	20240417	140229	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45650	-450	5	-0.98	389154300	8467	35.32	46850	46850	45650	59900	32300	46100	45961.30	14.07	-2414	47666	46882	45916	45132	44166	47275	45525	235	13800	1000	34110	50	1	23533928	10743	-17.29	1.76	12	0.04	-2641.00	26011.00	60700	20230830	-24.79	40000	20230623	14.12	53400	-14.51	20240102	44950	1.56	20240416	60700	-24.79	20230830	40000	14.12	20230623	0.24	N	009240	1000	235 억	3310352	N	N	125	N	N
77	20240417	130231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45800	-300	5	-0.65	319715750	6947	28.98	46850	46850	45800	59900	32300	46100	46022.13	14.07	-1976	47666	46882	45916	45132	44166	47275	45525	235	13800	1000	34110	50	1	23533928	10779	-17.34	1.76	12	0.03	-2641.00	26011.00	60700	20230830	-24.55	40000	20230623	14.50	53400	-14.23	20240102	44950	1.89	20240416	60700	-24.55	20230830	40000	14.50	20230623	0.24	N	009240	1000	235 억	3310352	N	N	125	N	N
78	20240417	120230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46000	-100	5	-0.22	264004100	5733	23.91	46850	46850	45850	59900	32300	46100	46049.90	14.07	-1645	47666	46882	45916	45132	44166	47275	45525	235	13800	1000	34110	50	1	23533928	10826	-17.42	1.77	12	0.02	-2641.00	26011.00	60700	20230830	-24.22	40000	20230623	15.00	53400	-13.86	20240102	44950	2.34	20240416	60700	-24.22	20230830	40000	15.00	20230623	0.24	N	009240	1000	235 억	3310352	N	N	125	N	N
79	20240417	110230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46000	-100	5	-0.22	207454500	4504	18.79	46850	46850	45850	59900	32300	46100	46060.06	14.07	-1513	47666	46882	45916	45132	44166	47275	45525	235	13800	1000	34110	50	1	23533928	10826	-17.42	1.77	12	0.02	-2641.00	26011.00	60700	20230830	-24.22	40000	20230623	15.00	53400	-13.86	20240102	44950	2.34	20240416	60700	-24.22	20230830	40000	15.00	20230623	0.24	N	009240	1000	235 억	3310352	N	N	125	N	N
80	20240417	100229	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46150	50	2	0.11	112958850	2451	10.22	46850	46850	45900	59900	32300	46100	46086.84	14.07	-853	47666	46882	45916	45132	44166	47275	45525	235	13800	1000	34110	50	1	23533928	10861	-17.47	1.77	12	0.01	-2641.00	26011.00	60700	20230830	-23.97	40000	20230623	15.38	53400	-13.58	20240102	44950	2.67	20240416	60700	-23.97	20230830	40000	15.38	20230623	0.24	N	009240	1000	235 억	3310352	N	N	125	N	N
81	20240417	090230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46050	-50	5	-0.11	9481700	205	0.86	46850	46850	45900	59900	32300	46100	46252.20	14.07	-68	47666	46882	45916	45132	44166	47275	45525	235	13800	1000	34110	50	1	23533928	10837	-17.44	1.77	12	0.00	-2641.00	26011.00	60700	20230830	-24.14	40000	20230623	15.12	53400	-13.76	20240102	44950	2.45	20240416	60700	-24.14	20230830	40000	15.12	20230623	0.24	N	009240	1000	235 억	3310352	N	N	125	N	N
82	20240416	160231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46100	500	2	1.10	1098082900	23967	119.42	45200	46700	44950	59200	31950	45600	45816.45	14.09	-6634	47500	46550	45950	45000	44400	46250	44700	235	13600	1000	33740	50	1	23533928	10849	-17.46	1.77	12	0.10	-2641.00	26011.00	60700	20230830	-24.05	40000	20230623	15.25	53400	-13.67	20240102	44950	2.56	20240416	60700	-24.05	20230830	40000	15.25	20230623	0.23	N	009240	1000	235 억	3316224	N	N	125	N	N
83	20240416	150229	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46450	850	2	1.86	993808400	21718	108.21	45200	46700	44950	59200	31950	45600	45759.66	14.09	-5772	47500	46550	45950	45000	44400	46250	44700	235	13600	1000	33740	50	1	23533928	10932	-17.59	1.79	12	0.09	-2641.00	26011.00	60700	20230830	-23.48	40000	20230623	16.12	53400	-13.01	20240102	44950	3.34	20240416	60700	-23.48	20230830	40000	16.12	20230623	0.23	N	009240	1000	235 억	3316224	N	N	37	N	N
84	20240416	140228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46450	850	2	1.86	753988950	16558	82.50	45200	46700	44950	59200	31950	45600	45536.23	14.09	-4078	47500	46550	45950	45000	44400	46250	44700	235	13600	1000	33740	50	1	23533928	10932	-17.59	1.79	12	0.07	-2641.00	26011.00	60700	20230830	-23.48	40000	20230623	16.12	53400	-13.01	20240102	44950	3.34	20240416	60700	-23.48	20230830	40000	16.12	20230623	0.23	N	009240	1000	235 억	3316224	N	N	37	N	N
85	20240416	130229	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45750	150	2	0.33	496626000	10984	54.73	45200	45950	44950	59200	31950	45600	45213.58	14.09	-3305	47500	46550	45950	45000	44400	46250	44700	235	13600	1000	33740	50	1	23533928	10767	-17.32	1.76	12	0.05	-2641.00	26011.00	60700	20230830	-24.63	40000	20230623	14.38	53400	-14.33	20240102	44950	1.78	20240416	60700	-24.63	20230830	40000	14.38	20230623	0.23	N	009240	1000	235 억	3316224	N	N	37	N	N
86	20240416	120231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45000	-600	5	-1.32	353219700	7829	39.01	45200	45600	44950	59200	31950	45600	45116.83	14.09	-3034	47500	46550	45950	45000	44400	46250	44700	235	13600	1000	33740	50	1	23533928	10590	-17.04	1.73	12	0.03	-2641.00	26011.00	60700	20230830	-25.86	40000	20230623	12.50	53400	-15.73	20240102	44950	0.11	20240416	60700	-25.86	20230830	40000	12.50	20230623	0.23	N	009240	1000	235 억	3316224	N	N	37	N	N
87	20240416	110231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45100	-500	5	-1.10	290453200	6437	32.07	45200	45600	44950	59200	31950	45600	45122.45	14.09	-2314	47500	46550	45950	45000	44400	46250	44700	235	13600	1000	33740	50	1	23533928	10614	-17.08	1.73	12	0.03	-2641.00	26011.00	60700	20230830	-25.70	40000	20230623	12.75	53400	-15.54	20240102	44950	0.33	20240416	60700	-25.70	20230830	40000	12.75	20230623	0.23	N	009240	1000	235 억	3316224	N	N	37	N	N
88	20240416	100228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45200	-400	5	-0.88	248513350	5510	27.45	45200	45500	44950	59200	31950	45600	45102.24	14.09	-1997	47500	46550	45950	45000	44400	46250	44700	235	13600	1000	33740	50	1	23533928	10637	-17.11	1.74	12	0.02	-2641.00	26011.00	60700	20230830	-25.54	40000	20230623	13.00	53400	-15.36	20240102	44950	0.56	20240416	60700	-25.54	20230830	40000	13.00	20230623	0.23	N	009240	1000	235 억	3316224	N	N	37	N	N
89	20240416	090226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45200	-400	5	-0.88	20448100	452	2.25	45200	45500	45200	59200	31950	45600	45239.16	14.09	-18	47500	46550	45950	45000	44400	46250	44700	235	13600	1000	33740	50	1	23533928	10637	-17.11	1.74	12	0.00	-2641.00	26011.00	60700	20230830	-25.54	40000	20230623	13.00	53400	-15.36	20240102	45200	0.00	20240416	60700	-25.54	20230830	40000	13.00	20230623	0.23	N	009240	1000	235 억	3316224	N	N	37	N	N
90	20240415	160227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45600	-1300	5	-2.77	913864850	20027	103.14	46900	46900	45350	60900	32850	46900	45631.64	14.11	-5613	48566	47732	46816	45982	45066	48150	46400	235	14000	1000	34700	50	1	23533928	10731	-17.27	1.75	12	0.09	-2641.00	26011.00	60700	20230830	-24.88	40000	20230623	14.00	53400	-14.61	20240102	45350	0.55	20240415	60700	-24.88	20230830	40000	14.00	20230623	0.23	N	009240	1000	235 억	3321485	N	N	37	N	N
91	20240415	150228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45450	-1450	5	-3.09	825476450	18084	93.13	46900	46900	45350	60900	32850	46900	45646.78	14.11	-4990	48566	47732	46816	45982	45066	48150	46400	235	14000	1000	34700	50	1	23533928	10696	-17.21	1.75	12	0.08	-2641.00	26011.00	60700	20230830	-25.12	40000	20230623	13.62	53400	-14.89	20240102	45350	0.22	20240415	60700	-25.12	20230830	40000	13.62	20230623	0.23	N	009240	1000	235 억	3321485	N	N	2322	N	N
92	20240415	140227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45450	-1450	5	-3.09	765907650	16774	86.39	46900	46900	45350	60900	32850	46900	45660.41	14.11	-4595	48566	47732	46816	45982	45066	48150	46400	235	14000	1000	34700	50	1	23533928	10696	-17.21	1.75	12	0.07	-2641.00	26011.00	60700	20230830	-25.12	40000	20230623	13.62	53400	-14.89	20240102	45350	0.22	20240415	60700	-25.12	20230830	40000	13.62	20230623	0.23	N	009240	1000	235 억	3321485	N	N	2322	N	N
93	20240415	130226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45450	-1450	5	-3.09	711055850	15568	80.18	46900	46900	45350	60900	32850	46900	45674.19	14.11	-4658	48566	47732	46816	45982	45066	48150	46400	235	14000	1000	34700	50	1	23533928	10696	-17.21	1.75	12	0.07	-2641.00	26011.00	60700	20230830	-25.12	40000	20230623	13.62	53400	-14.89	20240102	45350	0.22	20240415	60700	-25.12	20230830	40000	13.62	20230623	0.23	N	009240	1000	235 억	3321485	N	N	2322	N	N
94	20240415	120228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45500	-1400	5	-2.99	551349000	12056	62.09	46900	46900	45500	60900	32850	46900	45732.33	14.11	-3576	48566	47732	46816	45982	45066	48150	46400	235	14000	1000	34700	50	1	23533928	10708	-17.23	1.75	12	0.05	-2641.00	26011.00	60700	20230830	-25.04	40000	20230623	13.75	53400	-14.79	20240102	45350	0.33	20240124	60700	-25.04	20230830	40000	13.75	20230623	0.23	N	009240	1000	235 억	3321485	N	N	2322	N	N
95	20240415	110228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45750	-1150	5	-2.45	362539600	7915	40.76	46900	46900	45500	60900	32850	46900	45804.12	14.11	-1384	48566	47732	46816	45982	45066	48150	46400	235	14000	1000	34700	50	1	23533928	10767	-17.32	1.76	12	0.03	-2641.00	26011.00	60700	20230830	-24.63	40000	20230623	14.38	53400	-14.33	20240102	45350	0.88	20240124	60700	-24.63	20230830	40000	14.38	20230623	0.23	N	009240	1000	235 억	3321485	N	N	2322	N	N
96	20240415	100227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45750	-1150	5	-2.45	301433850	6579	33.88	46900	46900	45500	60900	32850	46900	45817.58	14.11	-1256	48566	47732	46816	45982	45066	48150	46400	235	14000	1000	34700	50	1	23533928	10767	-17.32	1.76	12	0.03	-2641.00	26011.00	60700	20230830	-24.63	40000	20230623	14.38	53400	-14.33	20240102	45350	0.88	20240124	60700	-24.63	20230830	40000	14.38	20230623	0.23	N	009240	1000	235 억	3321485	N	N	2322	N	N
97	20240415	090228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46150	-750	5	-1.60	7845850	168	0.87	46900	46900	46100	60900	32850	46900	46701.49	14.11	2	48566	47732	46816	45982	45066	48150	46400	235	14000	1000	34700	50	1	23533928	10861	-17.47	1.77	12	0.00	-2641.00	26011.00	60700	20230830	-23.97	40000	20230623	15.38	53400	-13.58	20240102	45350	1.76	20240124	60700	-23.97	20230830	40000	15.38	20230623	0.23	N	009240	1000	235 억	3321485	N	N	2322	N	N
98	20240412	160227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46900	500	2	1.08	902209650	19406	65.06	46300	47650	45900	60300	32500	46400	46491.10	14.12	-1612	48066	47232	46816	45982	45566	47025	45775	235	13900	1000	34330	50	1	23533928	11037	-17.76	1.80	12	0.08	-2641.00	26011.00	60700	20230830	-22.73	40000	20230623	17.25	53400	-12.17	20240102	45350	3.42	20240124	60700	-22.73	20230830	40000	17.25	20230623	0.22	N	009240	1000	235 억	3323213	N	N	2322	N	N
99	20240412	150227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46150	-250	5	-0.54	695154500	14985	50.24	46300	47650	45900	60300	32500	46400	46390.02	14.12	-4487	48066	47232	46816	45982	45566	47025	45775	235	13900	1000	34330	50	1	23533928	10861	-17.47	1.77	12	0.06	-2641.00	26011.00	60700	20230830	-23.97	40000	20230623	15.38	53400	-13.58	20240102	45350	1.76	20240124	60700	-23.97	20230830	40000	15.38	20230623	0.22	N	009240	1000	235 억	3323213	N	N	150	N	N
100	20240412	140228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46350	-50	5	-0.11	638328200	13757	46.12	46300	47650	45900	60300	32500	46400	46400.25	14.12	-4174	48066	47232	46816	45982	45566	47025	45775	235	13900	1000	34330	50	1	23533928	10908	-17.55	1.78	12	0.06	-2641.00	26011.00	60700	20230830	-23.64	40000	20230623	15.88	53400	-13.20	20240102	45350	2.21	20240124	60700	-23.64	20230830	40000	15.88	20230623	0.22	N	009240	1000	235 억	3323213	N	N	150	N	N
101	20240412	130226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46400	0	3	0.00	588673250	12687	42.53	46300	47650	45900	60300	32500	46400	46399.72	14.12	-3473	48066	47232	46816	45982	45566	47025	45775	235	13900	1000	34330	50	1	23533928	10920	-17.57	1.78	12	0.05	-2641.00	26011.00	60700	20230830	-23.56	40000	20230623	16.00	53400	-13.11	20240102	45350	2.32	20240124	60700	-23.56	20230830	40000	16.00	20230623	0.22	N	009240	1000	235 억	3323213	N	N	150	N	N
102	20240412	120227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46600	200	2	0.43	530905100	11445	38.37	46300	47650	45900	60300	32500	46400	46387.51	14.12	-3099	48066	47232	46816	45982	45566	47025	45775	235	13900	1000	34330	50	1	23533928	10967	-17.64	1.79	12	0.05	-2641.00	26011.00	60700	20230830	-23.23	40000	20230623	16.50	53400	-12.73	20240102	45350	2.76	20240124	60700	-23.23	20230830	40000	16.50	20230623	0.22	N	009240	1000	235 억	3323213	N	N	150	N	N
103	20240412	110225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46500	100	2	0.22	458172050	9883	33.13	46300	47650	45900	60300	32500	46400	46359.61	14.12	-3081	48066	47232	46816	45982	45566	47025	45775	235	13900	1000	34330	50	1	23533928	10943	-17.61	1.79	12	0.04	-2641.00	26011.00	60700	20230830	-23.39	40000	20230623	16.25	53400	-12.92	20240102	45350	2.54	20240124	60700	-23.39	20230830	40000	16.25	20230623	0.22	N	009240	1000	235 억	3323213	N	N	150	N	N
104	20240412	100227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46050	-350	5	-0.75	298582450	6475	21.71	46300	46450	45900	60300	32500	46400	46113.12	14.12	-2798	48066	47232	46816	45982	45566	47025	45775	235	13900	1000	34330	50	1	23533928	10837	-17.44	1.77	12	0.03	-2641.00	26011.00	60700	20230830	-24.14	40000	20230623	15.12	53400	-13.76	20240102	45350	1.54	20240124	60700	-24.14	20230830	40000	15.12	20230623	0.22	N	009240	1000	235 억	3323213	N	N	150	N	N
105	20240412	090227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46450	50	2	0.11	40718850	880	2.95	46300	46450	46150	60300	32500	46400	46271.42	14.12	-413	48066	47232	46816	45982	45566	47025	45775	235	13900	1000	34330	50	1	23533928	10932	-17.59	1.79	12	0.00	-2641.00	26011.00	60700	20230830	-23.48	40000	20230623	16.12	53400	-13.01	20240102	45350	2.43	20240124	60700	-23.48	20230830	40000	16.12	20230623	0.22	N	009240	1000	235 억	3323213	N	N	150	N	N
106	20240411	160224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46400	-1650	5	-3.43	1395380200	29827	146.41	47000	47650	46400	62400	33650	48050	46782.45	14.13	-7098	49216	48632	47716	47132	46216	48925	47425	235	14350	1000	35550	50	1	23533928	10920	-17.57	1.78	12	0.13	-2641.00	26011.00	60700	20230830	-23.56	40000	20230623	16.00	53400	-13.11	20240102	45350	2.32	20240124	60700	-23.56	20230830	40000	16.00	20230623	0.22	N	009240	1000	235 억	3325181	N	N	150	N	N
107	20240411	150229	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46600	-1450	5	-3.02	1045449400	22291	109.42	47000	47650	46550	62400	33650	48050	46900.07	14.13	-4197	49216	48632	47716	47132	46216	48925	47425	235	14350	1000	35550	50	1	23533928	10967	-17.64	1.79	12	0.09	-2641.00	26011.00	60700	20230830	-23.23	40000	20230623	16.50	53400	-12.73	20240102	45350	2.76	20240124	60700	-23.23	20230830	40000	16.50	20230623	0.22	N	009240	1000	235 억	3325181	N	N	52	N	N
108	20240411	140231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46800	-1250	5	-2.60	840860000	17909	87.91	47000	47650	46700	62400	33650	48050	46951.81	14.13	-3208	49216	48632	47716	47132	46216	48925	47425	235	14350	1000	35550	50	1	23533928	11014	-17.72	1.80	12	0.08	-2641.00	26011.00	60700	20230830	-22.90	40000	20230623	17.00	53400	-12.36	20240102	45350	3.20	20240124	60700	-22.90	20230830	40000	17.00	20230623	0.22	N	009240	1000	235 억	3325181	N	N	52	N	N
109	20240411	130223	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46900	-1150	5	-2.39	772963000	16460	80.80	47000	47650	46700	62400	33650	48050	46960.09	14.13	-2906	49216	48632	47716	47132	46216	48925	47425	235	14350	1000	35550	50	1	23533928	11037	-17.76	1.80	12	0.07	-2641.00	26011.00	60700	20230830	-22.73	40000	20230623	17.25	53400	-12.17	20240102	45350	3.42	20240124	60700	-22.73	20230830	40000	17.25	20230623	0.22	N	009240	1000	235 억	3325181	N	N	52	N	N
110	20240411	120226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46900	-1150	5	-2.39	621972400	13235	64.97	47000	47650	46800	62400	33650	48050	46994.51	14.13	-3001	49216	48632	47716	47132	46216	48925	47425	235	14350	1000	35550	50	1	23533928	11037	-17.76	1.80	12	0.06	-2641.00	26011.00	60700	20230830	-22.73	40000	20230623	17.25	53400	-12.17	20240102	45350	3.42	20240124	60700	-22.73	20230830	40000	17.25	20230623	0.22	N	009240	1000	235 억	3325181	N	N	52	N	N
111	20240411	110225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47000	-1050	5	-2.19	388167050	8251	40.50	47000	47650	46800	62400	33650	48050	47044.85	14.13	-1954	49216	48632	47716	47132	46216	48925	47425	235	14350	1000	35550	50	1	23533928	11061	-17.80	1.81	12	0.04	-2641.00	26011.00	60700	20230830	-22.57	40000	20230623	17.50	53400	-11.99	20240102	45350	3.64	20240124	60700	-22.57	20230830	40000	17.50	20230623	0.22	N	009240	1000	235 억	3325181	N	N	52	N	N
112	20240411	100226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47100	-950	5	-1.98	274697600	5835	28.64	47000	47650	46800	62400	33650	48050	47077.57	14.13	-1586	49216	48632	47716	47132	46216	48925	47425	235	14350	1000	35550	50	1	23533928	11084	-17.83	1.81	12	0.02	-2641.00	26011.00	60700	20230830	-22.41	40000	20230623	17.75	53400	-11.80	20240102	45350	3.86	20240124	60700	-22.41	20230830	40000	17.75	20230623	0.22	N	009240	1000	235 억	3325181	N	N	52	N	N
113	20240411	090226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47000	-1050	5	-2.19	32956700	700	3.44	47000	47650	46950	62400	33650	48050	47081.00	14.13	-154	49216	48632	47716	47132	46216	48925	47425	235	14350	1000	35550	50	1	23533928	11061	-17.80	1.81	12	0.00	-2641.00	26011.00	60700	20230830	-22.57	40000	20230623	17.50	53400	-11.99	20240102	45350	3.64	20240124	60700	-22.57	20230830	40000	17.50	20230623	0.22	N	009240	1000	235 억	3325181	N	N	52	N	N
114	20240409	160222	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48050	1200	2	2.56	965036000	20239	60.15	47450	48300	46800	60900	32800	46850	47682.00	14.08	2285	48883	47866	47033	46016	45183	47450	45600	235	14050	1000	34660	50	1	23533928	11308	-18.19	1.85	12	0.09	-2641.00	26011.00	60700	20230830	-20.84	40000	20230623	20.12	53400	-10.02	20240102	45350	5.95	20240124	60700	-20.84	20230830	40000	20.12	20230623	0.22	N	009240	1000	235 억	3313175	N	N	52	N	N
115	20240409	150224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47750	900	2	1.92	871483050	18281	54.33	47450	48300	46800	60900	32800	46850	47671.52	14.08	2169	48883	47866	47033	46016	45183	47450	45600	235	14050	1000	34660	50	1	23533928	11237	-18.08	1.84	12	0.08	-2641.00	26011.00	60700	20230830	-21.33	40000	20230623	19.38	53400	-10.58	20240102	45350	5.29	20240124	60700	-21.33	20230830	40000	19.38	20230623	0.22	N	009240	1000	235 억	3313175	N	N	4	N	N
116	20240409	140226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47950	1100	2	2.35	689058050	14455	42.96	47450	48300	46800	60900	32800	46850	47669.18	14.08	160	48883	47866	47033	46016	45183	47450	45600	235	14050	1000	34660	50	1	23533928	11285	-18.16	1.84	12	0.06	-2641.00	26011.00	60700	20230830	-21.00	40000	20230623	19.88	53400	-10.21	20240102	45350	5.73	20240124	60700	-21.00	20230830	40000	19.88	20230623	0.22	N	009240	1000	235 억	3313175	N	N	4	N	N
117	20240409	130223	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47650	800	2	1.71	623557250	13084	38.88	47450	48300	46800	60900	32800	46850	47658.00	14.08	-110	48883	47866	47033	46016	45183	47450	45600	235	14050	1000	34660	50	1	23533928	11214	-18.04	1.83	12	0.06	-2641.00	26011.00	60700	20230830	-21.50	40000	20230623	19.12	53400	-10.77	20240102	45350	5.07	20240124	60700	-21.50	20230830	40000	19.12	20230623	0.22	N	009240	1000	235 억	3313175	N	N	4	N	N
118	20240409	120224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47750	900	2	1.92	578908050	12148	36.10	47450	48300	46800	60900	32800	46850	47654.60	14.08	-271	48883	47866	47033	46016	45183	47450	45600	235	14050	1000	34660	50	1	23533928	11237	-18.08	1.84	12	0.05	-2641.00	26011.00	60700	20230830	-21.33	40000	20230623	19.38	53400	-10.58	20240102	45350	5.29	20240124	60700	-21.33	20230830	40000	19.38	20230623	0.22	N	009240	1000	235 억	3313175	N	N	4	N	N
119	20240409	110225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47750	900	2	1.92	371674450	7818	23.23	47450	48300	46800	60900	32800	46850	47540.86	14.08	-1393	48883	47866	47033	46016	45183	47450	45600	235	14050	1000	34660	50	1	23533928	11237	-18.08	1.84	12	0.03	-2641.00	26011.00	60700	20230830	-21.33	40000	20230623	19.38	53400	-10.58	20240102	45350	5.29	20240124	60700	-21.33	20230830	40000	19.38	20230623	0.22	N	009240	1000	235 억	3313175	N	N	4	N	N
120	20240409	100222	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47000	150	2	0.32	97955200	2085	6.20	47450	47450	46800	60900	32800	46850	46980.91	14.08	-511	48883	47866	47033	46016	45183	47450	45600	235	14050	1000	34660	50	1	23533928	11061	-17.80	1.81	12	0.01	-2641.00	26011.00	60700	20230830	-22.57	40000	20230623	17.50	53400	-11.99	20240102	45350	3.64	20240124	60700	-22.57	20230830	40000	17.50	20230623	0.22	N	009240	1000	235 억	3313175	N	N	4	N	N
121	20240409	090226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46900	50	2	0.11	11385900	241	0.72	47450	47450	46900	60900	32800	46850	47244.40	14.08	91	48883	47866	47033	46016	45183	47450	45600	235	14050	1000	34660	50	1	23533928	11037	-17.76	1.80	12	0.00	-2641.00	26011.00	60700	20230830	-22.73	40000	20230623	17.25	53400	-12.17	20240102	45350	3.42	20240124	60700	-22.73	20230830	40000	17.25	20230623	0.22	N	009240	1000	235 억	3313175	N	N	4	N	N
122	20240408	160224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46850	-300	5	-0.64	1580567050	33605	148.20	47100	48050	46200	61200	33050	47150	47034.54	14.08	-3125	48483	47816	47283	46616	46083	47550	46350	235	14050	1000	34890	50	1	23533928	11026	-17.74	1.80	12	0.14	-2641.00	26011.00	60700	20230830	-22.82	40000	20230623	17.12	53400	-12.27	20240102	45350	3.31	20240124	60700	-22.82	20230830	40000	17.12	20230623	0.22	N	009240	1000	235 억	3313288	N	N	4	N	N
123	20240408	150224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47200	50	2	0.11	1538382600	32706	144.23	47100	48050	46200	61200	33050	47150	47036.71	14.08	-2805	48483	47816	47283	46616	46083	47550	46350	235	14050	1000	34890	50	1	23533928	11108	-17.87	1.81	12	0.14	-2641.00	26011.00	60700	20230830	-22.24	40000	20230623	18.00	53400	-11.61	20240102	45350	4.08	20240124	60700	-22.24	20230830	40000	18.00	20230623	0.22	N	009240	1000	235 억	3313288	N	N	198	N	N
124	20240408	140225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46500	-650	5	-1.38	1368877200	29102	128.34	47100	48050	46200	61200	33050	47150	47037.22	14.08	-1631	48483	47816	47283	46616	46083	47550	46350	235	14050	1000	34890	50	1	23533928	10943	-17.61	1.79	12	0.12	-2641.00	26011.00	60700	20230830	-23.39	40000	20230623	16.25	53400	-12.92	20240102	45350	2.54	20240124	60700	-23.39	20230830	40000	16.25	20230623	0.22	N	009240	1000	235 억	3313288	N	N	198	N	N
125	20240408	130224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46900	-250	5	-0.53	970661950	20552	90.63	47100	48050	46750	61200	33050	47150	47229.56	14.08	763	48483	47816	47283	46616	46083	47550	46350	235	14050	1000	34890	50	1	23533928	11037	-17.76	1.80	12	0.09	-2641.00	26011.00	60700	20230830	-22.73	40000	20230623	17.25	53400	-12.17	20240102	45350	3.42	20240124	60700	-22.73	20230830	40000	17.25	20230623	0.22	N	009240	1000	235 억	3313288	N	N	198	N	N
126	20240408	120223	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47100	-50	5	-0.11	857105350	18134	79.97	47100	48050	46750	61200	33050	47150	47265.10	14.08	-270	48483	47816	47283	46616	46083	47550	46350	235	14050	1000	34890	50	1	23533928	11084	-17.83	1.81	12	0.08	-2641.00	26011.00	60700	20230830	-22.41	40000	20230623	17.75	53400	-11.80	20240102	45350	3.86	20240124	60700	-22.41	20230830	40000	17.75	20230623	0.22	N	009240	1000	235 억	3313288	N	N	198	N	N
127	20240408	110225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47000	-150	5	-0.32	784887650	16598	73.20	47100	48050	46750	61200	33050	47150	47288.09	14.08	-1267	48483	47816	47283	46616	46083	47550	46350	235	14050	1000	34890	50	1	23533928	11061	-17.80	1.81	12	0.07	-2641.00	26011.00	60700	20230830	-22.57	40000	20230623	17.50	53400	-11.99	20240102	45350	3.64	20240124	60700	-22.57	20230830	40000	17.50	20230623	0.22	N	009240	1000	235 억	3313288	N	N	198	N	N
128	20240408	100222	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47250	100	2	0.21	713486400	15081	66.51	47100	48050	46750	61200	33050	47150	47310.28	14.08	-1790	48483	47816	47283	46616	46083	47550	46350	235	14050	1000	34890	50	1	23533928	11120	-17.89	1.82	12	0.06	-2641.00	26011.00	60700	20230830	-22.16	40000	20230623	18.12	53400	-11.52	20240102	45350	4.19	20240124	60700	-22.16	20230830	40000	18.12	20230623	0.22	N	009240	1000	235 억	3313288	N	N	198	N	N
129	20240408	090224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46900	-250	5	-0.53	39685100	844	3.72	47100	47200	46750	61200	33050	47150	47020.26	14.08	-11	48483	47816	47283	46616	46083	47550	46350	235	14050	1000	34890	50	1	23533928	11037	-17.76	1.80	12	0.00	-2641.00	26011.00	60700	20230830	-22.73	40000	20230623	17.25	53400	-12.17	20240102	45350	3.42	20240124	60700	-22.73	20230830	40000	17.25	20230623	0.22	N	009240	1000	235 억	3313288	N	N	198	N	N
130	20240405	160222	57	100.00	KOSPI200	유통업	N	N	N	N		N	47150	-550	5	-1.15	1067960450	22670	126.30	47250	47950	46750	62000	33400	47700	47108.97	14.10	-3661	50700	49200	48450	46950	46200	48825	46575	235	14300	1000	35290	50	1	23533928	11096	-17.85	1.81	12	0.10	-2641.00	26011.00	60700	20230830	-22.32	40000	20230623	17.88	53400	-11.70	20240102	45350	3.97	20240124	60700	-22.32	20230830	40000	17.88	20230623	0.21	N	009240	1000	235 억	3317317	N	N	198	N	N
131	20240405	150223	57	100.00	KOSPI200	유통업	N	N	N	N		N	47500	-200	5	-0.42	997267900	21175	117.97	47250	47950	46750	62000	33400	47700	47096.48	14.10	-3488	50700	49200	48450	46950	46200	48825	46575	235	14300	1000	35290	50	1	23533928	11179	-17.99	1.83	12	0.09	-2641.00	26011.00	60700	20230830	-21.75	40000	20230623	18.75	53400	-11.05	20240102	45350	4.74	20240124	60700	-21.75	20230830	40000	18.75	20230623	0.21	N	009240	1000	235 억	3317317	N	N	44	N	N
132	20240405	140223	57	100.00	KOSPI200	유통업	N	N	N	N		N	47300	-400	5	-0.84	829600250	17631	98.23	47250	47950	46750	62000	33400	47700	47053.50	14.10	-4425	50700	49200	48450	46950	46200	48825	46575	235	14300	1000	35290	50	1	23533928	11132	-17.91	1.82	12	0.07	-2641.00	26011.00	60700	20230830	-22.08	40000	20230623	18.25	53400	-11.42	20240102	45350	4.30	20240124	60700	-22.08	20230830	40000	18.25	20230623	0.21	N	009240	1000	235 억	3317317	N	N	44	N	N
133	20240405	130221	57	100.00	KOSPI200	유통업	N	N	N	N		N	47100	-600	5	-1.26	749871600	15947	88.85	47250	47950	46750	62000	33400	47700	47022.74	14.10	-5348	50700	49200	48450	46950	46200	48825	46575	235	14300	1000	35290	50	1	23533928	11084	-17.83	1.81	12	0.07	-2641.00	26011.00	60700	20230830	-22.41	40000	20230623	17.75	53400	-11.80	20240102	45350	3.86	20240124	60700	-22.41	20230830	40000	17.75	20230623	0.21	N	009240	1000	235 억	3317317	N	N	44	N	N
134	20240405	120222	57	100.00	KOSPI200	유통업	N	N	N	N		N	47150	-550	5	-1.15	691559950	14708	81.94	47250	47950	46750	62000	33400	47700	47019.31	14.10	-5062	50700	49200	48450	46950	46200	48825	46575	235	14300	1000	35290	50	1	23533928	11096	-17.85	1.81	12	0.06	-2641.00	26011.00	60700	20230830	-22.32	40000	20230623	17.88	53400	-11.70	20240102	45350	3.97	20240124	60700	-22.32	20230830	40000	17.88	20230623	0.21	N	009240	1000	235 억	3317317	N	N	44	N	N
135	20240405	110223	57	100.00	KOSPI200	유통업	N	N	N	N		N	47250	-450	5	-0.94	640162400	13616	75.86	47250	47950	46750	62000	33400	47700	47015.45	14.10	-4723	50700	49200	48450	46950	46200	48825	46575	235	14300	1000	35290	50	1	23533928	11120	-17.89	1.82	12	0.06	-2641.00	26011.00	60700	20230830	-22.16	40000	20230623	18.12	53400	-11.52	20240102	45350	4.19	20240124	60700	-22.16	20230830	40000	18.12	20230623	0.21	N	009240	1000	235 억	3317317	N	N	44	N	N
136	20240405	100211	57	100.00	KOSPI200	유통업	N	N	N	N		N	47200	-500	5	-1.05	495051450	10532	58.68	47250	47950	46750	62000	33400	47700	47004.51	14.10	-3917	50700	49200	48450	46950	46200	48825	46575	235	14300	1000	35290	50	1	23533928	11108	-17.87	1.81	12	0.04	-2641.00	26011.00	60700	20230830	-22.24	40000	20230623	18.00	53400	-11.61	20240102	45350	4.08	20240124	60700	-22.24	20230830	40000	18.00	20230623	0.21	N	009240	1000	235 억	3317317	N	N	44	N	N
137	20240405	090222	57	100.00	KOSPI200	유통업	N	N	N	N		N	47250	-450	5	-0.94	20813100	440	2.45	47250	47950	47250	62000	33400	47700	47302.50	14.10	-248	50700	49200	48450	46950	46200	48825	46575	235	14300	1000	35290	50	1	23533928	11120	-17.89	1.82	12	0.00	-2641.00	26011.00	60700	20230830	-22.16	40000	20230623	18.12	53400	-11.52	20240102	45350	4.19	20240124	60700	-22.16	20230830	40000	18.12	20230623	0.21	N	009240	1000	235 억	3317317	N	N	44	N	N
138	20240404	160221	57	100.00	KOSPI200	유통업	N	N	N	N		N	47700	-1100	5	-2.25	861447500	17944	82.48	49950	49950	47700	63400	34200	48800	48007.55	14.13	-8452	49866	49332	48616	48082	47366	49600	48350	235	14600	1000	36110	50	1	23533928	11226	-18.06	1.83	12	0.08	-2641.00	26011.00	60700	20230830	-21.42	40000	20230623	19.25	53400	-10.67	20240102	45350	5.18	20240124	60700	-21.42	20230830	40000	19.25	20230623	0.21	N	009240	1000	235 억	3324878	N	N	44	N	N
139	20240404	150221	57	100.00	KOSPI200	유통업	N	N	N	N		N	47750	-1050	5	-2.15	713329900	14840	68.21	49950	49950	47700	63400	34200	48800	48068.05	14.13	-7224	49866	49332	48616	48082	47366	49600	48350	235	14600	1000	36110	50	1	23533928	11237	-18.08	1.84	12	0.06	-2641.00	26011.00	60700	20230830	-21.33	40000	20230623	19.38	53400	-10.58	20240102	45350	5.29	20240124	60700	-21.33	20230830	40000	19.38	20230623	0.21	N	009240	1000	235 억	3324878	N	N	90	N	N
140	20240404	140220	57	100.00	KOSPI200	유통업	N	N	N	N		N	47850	-950	5	-1.95	569224000	11831	54.38	49950	49950	47700	63400	34200	48800	48112.92	14.13	-5752	49866	49332	48616	48082	47366	49600	48350	235	14600	1000	36110	50	1	23533928	11261	-18.12	1.84	12	0.05	-2641.00	26011.00	60700	20230830	-21.17	40000	20230623	19.62	53400	-10.39	20240102	45350	5.51	20240124	60700	-21.17	20230830	40000	19.62	20230623	0.21	N	009240	1000	235 억	3324878	N	N	90	N	N
141	20240404	130220	57	100.00	KOSPI200	유통업	N	N	N	N		N	47800	-1000	5	-2.05	524027300	10886	50.04	49950	49950	47700	63400	34200	48800	48137.73	14.13	-5207	49866	49332	48616	48082	47366	49600	48350	235	14600	1000	36110	50	1	23533928	11249	-18.10	1.84	12	0.05	-2641.00	26011.00	60700	20230830	-21.25	40000	20230623	19.50	53400	-10.49	20240102	45350	5.40	20240124	60700	-21.25	20230830	40000	19.50	20230623	0.21	N	009240	1000	235 억	3324878	N	N	90	N	N
142	20240404	120220	57	100.00	KOSPI200	유통업	N	N	N	N		N	47750	-1050	5	-2.15	454258600	9426	43.33	49950	49950	47750	63400	34200	48800	48192.09	14.13	-4645	49866	49332	48616	48082	47366	49600	48350	235	14600	1000	36110	50	1	23533928	11237	-18.08	1.84	12	0.04	-2641.00	26011.00	60700	20230830	-21.33	40000	20230623	19.38	53400	-10.58	20240102	45350	5.29	20240124	60700	-21.33	20230830	40000	19.38	20230623	0.21	N	009240	1000	235 억	3324878	N	N	90	N	N
143	20240404	110220	57	100.00	KOSPI200	유통업	N	N	N	N		N	48050	-750	5	-1.54	309748500	6410	29.46	49950	49950	47900	63400	34200	48800	48322.70	14.13	-3061	49866	49332	48616	48082	47366	49600	48350	235	14600	1000	36110	50	1	23533928	11308	-18.19	1.85	12	0.03	-2641.00	26011.00	60700	20230830	-20.84	40000	20230623	20.12	53400	-10.02	20240102	45350	5.95	20240124	60700	-20.84	20230830	40000	20.12	20230623	0.21	N	009240	1000	235 억	3324878	N	N	90	N	N
144	20240404	100220	57	100.00	KOSPI200	유통업	N	N	N	N		N	48200	-600	5	-1.23	169845800	3501	16.09	49950	49950	48100	63400	34200	48800	48513.51	14.13	-1616	49866	49332	48616	48082	47366	49600	48350	235	14600	1000	36110	50	1	23533928	11343	-18.25	1.85	12	0.01	-2641.00	26011.00	60700	20230830	-20.59	40000	20230623	20.50	53400	-9.74	20240102	45350	6.28	20240124	60700	-20.59	20230830	40000	20.50	20230623	0.21	N	009240	1000	235 억	3324878	N	N	90	N	N
145	20240404	090221	57	100.00	KOSPI200	유통업	N	N	N	N		N	49250	450	2	0.92	9320600	187	0.86	49950	49950	49150	63400	34200	48800	49842.78	14.13	109	49866	49332	48616	48082	47366	49600	48350	235	14600	1000	36110	50	1	23533928	11590	-18.65	1.89	12	0.00	-2641.00	26011.00	60700	20230830	-18.86	40000	20230623	23.12	53400	-7.77	20240102	45350	8.60	20240124	60700	-18.86	20230830	40000	23.12	20230623	0.21	N	009240	1000	235 억	3324878	N	N	90	N	N
146	20240403	160221	57	100.00	KOSPI200	유통업	N	N	N	N		N	48800	50	2	0.10	1052079050	21754	122.85	48100	49150	47900	63300	34150	48750	48362.38	14.11	3584	50350	49550	49100	48300	47850	49325	48075	235	14550	1000	36070	50	1	23533928	11485	-18.48	1.88	12	0.09	-2641.00	26011.00	60700	20230830	-19.60	40000	20230623	22.00	53400	-8.61	20240102	45350	7.61	20240124	60700	-19.60	20230830	40000	22.00	20230623	0.22	N	009240	1000	235 억	3321563	N	N	90	N	N
147	20240403	150220	57	100.00	KOSPI200	유통업	N	N	N	N		N	48900	150	2	0.31	958648700	19839	112.03	48100	49150	47900	63300	34150	48750	48321.21	14.11	3291	50350	49550	49100	48300	47850	49325	48075	235	14550	1000	36070	50	1	23533928	11508	-18.52	1.88	12	0.08	-2641.00	26011.00	60700	20230830	-19.44	40000	20230623	22.25	53400	-8.43	20240102	45350	7.83	20240124	60700	-19.44	20230830	40000	22.25	20230623	0.22	N	009240	1000	235 억	3321563	N	N	161	N	N
148	20240403	140219	57	100.00	KOSPI200	유통업	N	N	N	N		N	48700	-50	5	-0.10	766680800	15915	89.87	48100	48900	47900	63300	34150	48750	48173.11	14.11	2046	50350	49550	49100	48300	47850	49325	48075	235	14550	1000	36070	50	1	23533928	11461	-18.44	1.87	12	0.07	-2641.00	26011.00	60700	20230830	-19.77	40000	20230623	21.75	53400	-8.80	20240102	45350	7.39	20240124	60700	-19.77	20230830	40000	21.75	20230623	0.22	N	009240	1000	235 억	3321563	N	N	161	N	N
149	20240403	130218	57	100.00	KOSPI200	유통업	N	N	N	N		N	48000	-750	5	-1.54	613366300	12748	71.99	48100	48900	47900	63300	34150	48750	48114.21	14.11	670	50350	49550	49100	48300	47850	49325	48075	235	14550	1000	36070	50	1	23533928	11296	-18.17	1.85	12	0.05	-2641.00	26011.00	60700	20230830	-20.92	40000	20230623	20.00	53400	-10.11	20240102	45350	5.84	20240124	60700	-20.92	20230830	40000	20.00	20230623	0.22	N	009240	1000	235 억	3321563	N	N	161	N	N
150	20240403	120220	57	100.00	KOSPI200	유통업	N	N	N	N		N	48000	-750	5	-1.54	581242000	12079	68.21	48100	48900	47900	63300	34150	48750	48119.52	14.11	805	50350	49550	49100	48300	47850	49325	48075	235	14550	1000	36070	50	1	23533928	11296	-18.17	1.85	12	0.05	-2641.00	26011.00	60700	20230830	-20.92	40000	20230623	20.00	53400	-10.11	20240102	45350	5.84	20240124	60700	-20.92	20230830	40000	20.00	20230623	0.22	N	009240	1000	235 억	3321563	N	N	161	N	N
151	20240403	110220	57	100.00	KOSPI200	유통업	N	N	N	N		N	47950	-800	5	-1.64	476853750	9906	55.94	48100	48900	47900	63300	34150	48750	48137.25	14.11	391	50350	49550	49100	48300	47850	49325	48075	235	14550	1000	36070	50	1	23533928	11285	-18.16	1.84	12	0.04	-2641.00	26011.00	60700	20230830	-21.00	40000	20230623	19.88	53400	-10.21	20240102	45350	5.73	20240124	60700	-21.00	20230830	40000	19.88	20230623	0.22	N	009240	1000	235 억	3321563	N	N	161	N	N
152	20240403	100219	57	100.00	KOSPI200	유통업	N	N	N	N		N	48350	-400	5	-0.82	314497000	6527	36.86	48100	48900	47950	63300	34150	48750	48183.14	14.11	958	50350	49550	49100	48300	47850	49325	48075	235	14550	1000	36070	50	1	23533928	11379	-18.31	1.86	12	0.03	-2641.00	26011.00	60700	20230830	-20.35	40000	20230623	20.88	53400	-9.46	20240102	45350	6.62	20240124	60700	-20.35	20230830	40000	20.88	20230623	0.22	N	009240	1000	235 억	3321563	N	N	161	N	N
153	20240403	090219	57	100.00	KOSPI200	유통업	N	N	N	N		N	48200	-550	5	-1.13	30485800	633	3.57	48100	48900	48100	63300	34150	48750	48151.36	14.11	246	50350	49550	49100	48300	47850	49325	48075	235	14550	1000	36070	50	1	23533928	11343	-18.25	1.85	12	0.00	-2641.00	26011.00	60700	20230830	-20.59	40000	20230623	20.50	53400	-9.74	20240102	45350	6.28	20240124	60700	-20.59	20230830	40000	20.50	20230623	0.22	N	009240	1000	235 억	3321563	N	N	161	N	N
154	20240402	160214	57	100.00	KOSPI200	유통업	N	N	N	N		N	48750	-1450	5	-2.89	869748500	17708	59.43	49250	49900	48650	65200	35200	50200	49117.13	14.12	-3666	51533	50866	49733	49066	47933	51200	49400	235	15000	1000	37140	50	1	23533928	11473	-18.46	1.87	12	0.08	-2641.00	26011.00	60700	20230830	-19.69	40000	20230623	21.88	53400	-8.71	20240102	45350	7.50	20240124	60700	-19.69	20230830	40000	21.88	20230623	0.21	N	009240	1000	235 억	3322825	N	N	161	N	N
155	20240402	150219	57	100.00	KOSPI200	유통업	N	N	N	N		N	49200	-1000	5	-1.99	768849500	15645	52.50	49250	49900	48650	65200	35200	50200	49143.46	14.12	-3465	51533	50866	49733	49066	47933	51200	49400	235	15000	1000	37140	50	1	23533928	11579	-18.63	1.89	12	0.07	-2641.00	26011.00	60700	20230830	-18.95	40000	20230623	23.00	53400	-7.87	20240102	45350	8.49	20240124	60700	-18.95	20230830	40000	23.00	20230623	0.21	N	009240	1000	235 억	3322825	N	N	45	N	N
156	20240402	140220	57	100.00	KOSPI200	유통업	N	N	N	N		N	49100	-1100	5	-2.19	674738950	13728	46.07	49250	49900	48650	65200	35200	50200	49150.56	14.12	-2927	51533	50866	49733	49066	47933	51200	49400	235	15000	1000	37140	50	1	23533928	11555	-18.59	1.89	12	0.06	-2641.00	26011.00	60700	20230830	-19.11	40000	20230623	22.75	53400	-8.05	20240102	45350	8.27	20240124	60700	-19.11	20230830	40000	22.75	20230623	0.21	N	009240	1000	235 억	3322825	N	N	45	N	N
157	20240402	130217	57	100.00	KOSPI200	유통업	N	N	N	N		N	48850	-1350	5	-2.69	415565950	8469	28.42	49250	49900	48650	65200	35200	50200	49069.07	14.12	-2468	51533	50866	49733	49066	47933	51200	49400	235	15000	1000	37140	50	1	23533928	11496	-18.50	1.88	12	0.04	-2641.00	26011.00	60700	20230830	-19.52	40000	20230623	22.12	53400	-8.52	20240102	45350	7.72	20240124	60700	-19.52	20230830	40000	22.12	20230623	0.21	N	009240	1000	235 억	3322825	N	N	45	N	N
158	20240402	120217	57	100.00	KOSPI200	유통업	N	N	N	N		N	49000	-1200	5	-2.39	355684900	7243	24.31	49250	49900	48650	65200	35200	50200	49107.40	14.12	-1604	51533	50866	49733	49066	47933	51200	49400	235	15000	1000	37140	50	1	23533928	11532	-18.55	1.88	12	0.03	-2641.00	26011.00	60700	20230830	-19.28	40000	20230623	22.50	53400	-8.24	20240102	45350	8.05	20240124	60700	-19.28	20230830	40000	22.50	20230623	0.21	N	009240	1000	235 억	3322825	N	N	45	N	N
159	20240402	110217	57	100.00	KOSPI200	유통업	N	N	N	N		N	48850	-1350	5	-2.69	287943500	5859	19.66	49250	49900	48650	65200	35200	50200	49145.50	14.12	-1210	51533	50866	49733	49066	47933	51200	49400	235	15000	1000	37140	50	1	23533928	11496	-18.50	1.88	12	0.02	-2641.00	26011.00	60700	20230830	-19.52	40000	20230623	22.12	53400	-8.52	20240102	45350	7.72	20240124	60700	-19.52	20230830	40000	22.12	20230623	0.21	N	009240	1000	235 억	3322825	N	N	45	N	N
160	20240402	100217	57	100.00	KOSPI200	유통업	N	N	N	N		N	49150	-1050	5	-2.09	179628950	3646	12.24	49250	49900	48650	65200	35200	50200	49267.40	14.12	-742	51533	50866	49733	49066	47933	51200	49400	235	15000	1000	37140	50	1	23533928	11567	-18.61	1.89	12	0.02	-2641.00	26011.00	60700	20230830	-19.03	40000	20230623	22.88	53400	-7.96	20240102	45350	8.38	20240124	60700	-19.03	20230830	40000	22.88	20230623	0.21	N	009240	1000	235 억	3322825	N	N	45	N	N
161	20240402	090216	57	100.00	KOSPI200	유통업	N	N	N	N		N	49400	-800	5	-1.59	41225750	839	2.82	49250	49400	48650	65200	35200	50200	49136.77	14.12	-357	51533	50866	49733	49066	47933	51200	49400	235	15000	1000	37140	50	1	23533928	11626	-18.71	1.90	12	0.00	-2641.00	26011.00	60700	20230830	-18.62	40000	20230623	23.50	53400	-7.49	20240102	45350	8.93	20240124	60700	-18.62	20230830	40000	23.50	20230623	0.21	N	009240	1000	235 억	3322825	N	N	45	N	N
162	20240401	160216	57	100.00	KOSPI200	유통업	N	N	N	N		N	50200	1150	2	2.34	1487054000	29796	145.45	49300	50400	48600	63700	34350	49050	49907.79	14.05	11764	50183	49616	48883	48316	47583	49250	47950	235	14650	1000	36290	100	1	23533928	11814	-19.01	1.93	12	0.13	-2641.00	26011.00	60700	20230830	-17.30	40000	20230623	25.50	53400	-5.99	20240102	45350	10.69	20240124	60700	-17.30	20230830	40000	25.50	20230623	0.21	N	009240	1000	235 억	3305825	N	N	45	N	N
163	20240401	150217	57	100.00	KOSPI200	유통업	N	N	N	N		N	50300	1250	2	2.55	1391705700	27896	136.17	49300	50400	48600	63700	34350	49050	49889.08	14.05	11590	50183	49616	48883	48316	47583	49250	47950	235	14650	1000	36290	100	1	23533928	11838	-19.05	1.93	12	0.12	-2641.00	26011.00	60700	20230830	-17.13	40000	20230623	25.75	53400	-5.81	20240102	45350	10.92	20240124	60700	-17.13	20230830	40000	25.75	20230623	0.21	N	009240	1000	235 억	3305825	N	N	3	N	N
164	20240401	140216	57	100.00	KOSPI200	유통업	N	N	N	N		N	50000	950	2	1.94	1105925600	22200	108.37	49300	50400	48600	63700	34350	49050	49816.47	14.05	12328	50183	49616	48883	48316	47583	49250	47950	235	14650	1000	36290	100	1	23533928	11767	-18.93	1.92	12	0.09	-2641.00	26011.00	60700	20230830	-17.63	40000	20230623	25.00	53400	-6.37	20240102	45350	10.25	20240124	60700	-17.63	20230830	40000	25.00	20230623	0.21	N	009240	1000	235 억	3305825	N	N	3	N	N
165	20240401	130216	57	100.00	KOSPI200	유통업	N	N	N	N		N	49850	800	2	1.63	762115200	15315	74.76	49300	50200	48600	63700	34350	49050	49762.66	14.05	8763	50183	49616	48883	48316	47583	49250	47950	235	14650	1000	36290	50	1	23533928	11732	-18.88	1.92	12	0.07	-2641.00	26011.00	60700	20230830	-17.87	40000	20230623	24.62	53400	-6.65	20240102	45350	9.92	20240124	60700	-17.87	20230830	40000	24.62	20230623	0.21	N	009240	1000	235 억	3305825	N	N	3	N	N
166	20240401	120218	57	100.00	KOSPI200	유통업	N	N	N	N		N	50000	950	2	1.94	672826800	13525	66.02	49300	50200	48600	63700	34350	49050	49746.90	14.05	7602	50183	49616	48883	48316	47583	49250	47950	235	14650	1000	36290	100	1	23533928	11767	-18.93	1.92	12	0.06	-2641.00	26011.00	60700	20230830	-17.63	40000	20230623	25.00	53400	-6.37	20240102	45350	10.25	20240124	60700	-17.63	20230830	40000	25.00	20230623	0.21	N	009240	1000	235 억	3305825	N	N	3	N	N
167	20240401	110218	57	100.00	KOSPI200	유통업	N	N	N	N		N	49800	750	2	1.53	533935100	10744	52.45	49300	50200	48600	63700	34350	49050	49696.12	14.05	5741	50183	49616	48883	48316	47583	49250	47950	235	14650	1000	36290	50	1	23533928	11720	-18.86	1.91	12	0.05	-2641.00	26011.00	60700	20230830	-17.96	40000	20230623	24.50	53400	-6.74	20240102	45350	9.81	20240124	60700	-17.96	20230830	40000	24.50	20230623	0.21	N	009240	1000	235 억	3305825	N	N	3	N	N
168	20240401	100215	57	100.00	KOSPI200	유통업	N	N	N	N		N	50000	950	2	1.94	456291400	9188	44.85	49300	50200	48600	63700	34350	49050	49661.67	14.05	5560	50183	49616	48883	48316	47583	49250	47950	235	14650	1000	36290	100	1	23533928	11767	-18.93	1.92	12	0.04	-2641.00	26011.00	60700	20230830	-17.63	40000	20230623	25.00	53400	-6.37	20240102	45350	10.25	20240124	60700	-17.63	20230830	40000	25.00	20230623	0.21	N	009240	1000	235 억	3305825	N	N	3	N	N
169	20240401	090216	57	100.00	KOSPI200	유통업	N	N	N	N		N	48950	-100	5	-0.20	10830650	220	1.07	49300	49300	48950	63700	34350	49050	49230.23	14.05	46	50183	49616	48883	48316	47583	49250	47950	235	14650	1000	36290	50	1	23533928	11520	-18.53	1.88	12	0.00	-2641.00	26011.00	60700	20230830	-19.36	40000	20230623	22.38	53400	-8.33	20240102	45350	7.94	20240124	60700	-19.36	20230830	40000	22.38	20230623	0.21	N	009240	1000	235 억	3305825	N	N	3	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History