KissMeData/028260/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	158500	-1600	5	-1.00	38609486500	242895	64.64	160100	161100	158200	208000	112100	160100	158955.50	24.50	0	42366	162900	161500	159100	157700	155300	162200	158400	186	47900	100	124870	100	1	185591670	294163	13.40	0.82	12	0.13	11824.00	193323.00	171700	20240219	-7.69	99300	20230726	59.62	171700	-7.69	20240219	115400	37.35	20240118	171700	-7.69	20240219	99300	59.62	20230726	0.09	N	028260	100	185 억		45473791	N	N	855	N	00	N
3	20240329	150359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	158800	-1300	5	-0.81	32903095400	206923	55.07	160100	161100	158200	208000	112100	160100	159011.17	24.50	0	46007	162900	161500	159100	157700	155300	162200	158400	186	47900	100	124870	100	1	185591670	294720	13.43	0.82	12	0.11	11824.00	193323.00	171700	20240219	-7.51	99300	20230726	59.92	171700	-7.51	20240219	115400	37.61	20240118	171700	-7.51	20240219	99300	59.92	20230726	0.09	N	028260	100	185 억		45473791	N	N	981	N	00	N
4	20240329	140354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	158500	-1600	5	-1.00	27086429400	170259	45.31	160100	161100	158200	208000	112100	160100	159089.41	24.50	0	37299	162900	161500	159100	157700	155300	162200	158400	186	47900	100	124870	100	1	185591670	294163	13.40	0.82	12	0.09	11824.00	193323.00	171700	20240219	-7.69	99300	20230726	59.62	171700	-7.69	20240219	115400	37.35	20240118	171700	-7.69	20240219	99300	59.62	20230726	0.09	N	028260	100	185 억		45473791	N	N	981	N	00	N
5	20240329	130351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	158600	-1500	5	-0.94	21736318600	136512	36.33	160100	161100	158500	208000	112100	160100	159226.27	24.50	0	25612	162900	161500	159100	157700	155300	162200	158400	186	47900	100	124870	100	1	185591670	294348	13.41	0.82	12	0.07	11824.00	193323.00	171700	20240219	-7.63	99300	20230726	59.72	171700	-7.63	20240219	115400	37.44	20240118	171700	-7.63	20240219	99300	59.72	20230726	0.09	N	028260	100	185 억		45473791	N	N	981	N	00	N
6	20240329	120354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	159200	-900	5	-0.56	16524421900	103684	27.59	160100	161100	158800	208000	112100	160100	159372.75	24.50	0	20512	162900	161500	159100	157700	155300	162200	158400	186	47900	100	124870	100	1	185591670	295462	13.46	0.82	12	0.06	11824.00	193323.00	171700	20240219	-7.28	99300	20230726	60.32	171700	-7.28	20240219	115400	37.95	20240118	171700	-7.28	20240219	99300	60.32	20230726	0.09	N	028260	100	185 억		45473791	N	N	981	N	00	N
7	20240329	110350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	159000	-1100	5	-0.69	12837782300	80509	21.43	160100	161100	158800	208000	112100	160100	159457.53	24.50	0	13581	162900	161500	159100	157700	155300	162200	158400	186	47900	100	124870	100	1	185591670	295091	13.45	0.82	12	0.04	11824.00	193323.00	171700	20240219	-7.40	99300	20230726	60.12	171700	-7.40	20240219	115400	37.78	20240118	171700	-7.40	20240219	99300	60.12	20230726	0.09	N	028260	100	185 억		45473791	N	N	981	N	00	N
8	20240329	100351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	159600	-500	5	-0.31	7557277300	47314	12.59	160100	161100	158900	208000	112100	160100	159725.83	24.50	0	8975	162900	161500	159100	157700	155300	162200	158400	186	47900	100	124870	100	1	185591670	296204	13.50	0.83	12	0.03	11824.00	193323.00	171700	20240219	-7.05	99300	20230726	60.73	171700	-7.05	20240219	115400	38.30	20240118	171700	-7.05	20240219	99300	60.73	20230726	0.09	N	028260	100	185 억		45473791	N	N	981	N	00	N
9	20240329	090348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	159800	-300	5	-0.19	1082444000	6756	1.80	160100	161100	159600	208000	112100	160100	160220.10	24.50	0	-261	162900	161500	159100	157700	155300	162200	158400	186	47900	100	124870	100	1	185591670	296575	13.51	0.83	12	0.00	11824.00	193323.00	171700	20240219	-6.93	99300	20230726	60.93	171700	-6.93	20240219	115400	38.47	20240118	171700	-6.93	20240219	99300	60.93	20230726	0.09	N	028260	100	185 억		45473791	N	N	981	N	00	N
10	20240328	160353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160100	2400	2	1.52	59454721800	374944	83.20	157600	160500	156700	205000	110400	157700	158569.44	24.42	0	37820	161166	159432	158066	156332	154966	158750	155650	186	47300	100	123000	100	1	185591670	297132	13.54	0.83	12	0.20	11824.00	193323.00	171700	20240219	-6.76	99300	20230726	61.23	171700	-6.76	20240219	115400	38.73	20240118	171700	-6.76	20240219	99300	61.23	20230726	0.09	N	028260	100	185 억		45322790	N	N	981	N	00	N
11	20240328	150353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	159900	2200	2	1.40	50161233500	316872	70.32	157600	160500	156700	205000	110400	157700	158301.25	24.42	0	32610	161166	159432	158066	156332	154966	158750	155650	186	47300	100	123000	100	1	185591670	296761	13.52	0.83	12	0.17	11824.00	193323.00	171700	20240219	-6.87	99300	20230726	61.03	171700	-6.87	20240219	115400	38.56	20240118	171700	-6.87	20240219	99300	61.03	20230726	0.09	N	028260	100	185 억		45322790	N	N	2198	N	00	N
12	20240328	140349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	158300	600	2	0.38	37650495400	238405	52.90	157600	160500	156700	205000	110400	157700	157926.62	24.42	0	10583	161166	159432	158066	156332	154966	158750	155650	186	47300	100	123000	100	1	185591670	293792	13.39	0.82	12	0.13	11824.00	193323.00	171700	20240219	-7.80	99300	20230726	59.42	171700	-7.80	20240219	115400	37.18	20240118	171700	-7.80	20240219	99300	59.42	20230726	0.09	N	028260	100	185 억		45322790	N	N	2198	N	00	N
13	20240328	130347	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	159400	1700	2	1.08	28637229600	181720	40.32	157600	159900	156700	205000	110400	157700	157589.86	24.42	0	5538	161166	159432	158066	156332	154966	158750	155650	186	47300	100	123000	100	1	185591670	295833	13.48	0.82	12	0.10	11824.00	193323.00	171700	20240219	-7.16	99300	20230726	60.52	171700	-7.16	20240219	115400	38.13	20240118	171700	-7.16	20240219	99300	60.52	20230726	0.09	N	028260	100	185 억		45322790	N	N	2198	N	00	N
14	20240328	120351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	157700	0	3	0.00	20723456400	131686	29.22	157600	158100	156700	205000	110400	157700	157370.23	24.42	0	1256	161166	159432	158066	156332	154966	158750	155650	186	47300	100	123000	100	1	185591670	292678	13.34	0.82	12	0.07	11824.00	193323.00	171700	20240219	-8.15	99300	20230726	58.81	171700	-8.15	20240219	115400	36.66	20240118	171700	-8.15	20240219	99300	58.81	20230726	0.09	N	028260	100	185 억		45322790	N	N	2198	N	00	N
15	20240328	110350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	157400	-300	5	-0.19	15595691100	99129	22.00	157600	158100	156700	205000	110400	157700	157327.23	24.42	0	-95	161166	159432	158066	156332	154966	158750	155650	186	47300	100	123000	100	1	185591670	292121	13.31	0.81	12	0.05	11824.00	193323.00	171700	20240219	-8.33	99300	20230726	58.51	171700	-8.33	20240219	115400	36.40	20240118	171700	-8.33	20240219	99300	58.51	20230726	0.09	N	028260	100	185 억		45322790	N	N	2198	N	00	N
16	20240328	100353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	157300	-400	5	-0.25	9729634500	61834	13.72	157600	158100	156700	205000	110400	157700	157350.88	24.42	0	-4266	161166	159432	158066	156332	154966	158750	155650	186	47300	100	123000	100	1	185591670	291936	13.30	0.81	12	0.03	11824.00	193323.00	171700	20240219	-8.39	99300	20230726	58.41	171700	-8.39	20240219	115400	36.31	20240118	171700	-8.39	20240219	99300	58.41	20230726	0.09	N	028260	100	185 억		45322790	N	N	2198	N	00	N
17	20240328	090357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	157100	-600	5	-0.38	2327721300	14781	3.28	157600	157800	156700	205000	110400	157700	157480.64	24.42	0	-2770	161166	159432	158066	156332	154966	158750	155650	186	47300	100	123000	100	1	185591670	291565	13.29	0.81	12	0.01	11824.00	193323.00	171700	20240219	-8.50	99300	20230726	58.21	171700	-8.50	20240219	115400	36.14	20240118	171700	-8.50	20240219	99300	58.21	20230726	0.09	N	028260	100	185 억		45322790	N	N	2198	N	00	N
18	20240327	160354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	157700	-2400	5	-1.50	70522053100	446699	100.20	158500	159800	156700	208000	112100	160100	157873.78	24.34	0	9065	162700	161400	160000	158700	157300	162050	159350	186	47900	100	124870	100	1	185591670	292678	13.34	0.82	12	0.24	11824.00	193323.00	171700	20240219	-8.15	99300	20230726	58.81	171700	-8.15	20240219	115400	36.66	20240118	171700	-8.15	20240219	99300	58.81	20230726	0.09	N	028260	100	185 억		45177867	N	N	2198	N	00	N
19	20240327	150355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	157800	-2300	5	-1.44	62933624000	398624	89.41	158500	159800	156700	208000	112100	160100	157877.15	24.34	0	13593	162700	161400	160000	158700	157300	162050	159350	186	47900	100	124870	100	1	185591670	292864	13.35	0.82	12	0.21	11824.00	193323.00	171700	20240219	-8.10	99300	20230726	58.91	171700	-8.10	20240219	115400	36.74	20240118	171700	-8.10	20240219	99300	58.91	20230726	0.09	N	028260	100	185 억		45177867	N	N	685	N	00	N
20	20240327	140356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	157000	-3100	5	-1.94	49295642500	311883	69.96	158500	159800	156700	208000	112100	160100	158058.12	24.34	0	5576	162700	161400	160000	158700	157300	162050	159350	186	47900	100	124870	100	1	185591670	291379	13.28	0.81	12	0.17	11824.00	193323.00	171700	20240219	-8.56	99300	20230726	58.11	171700	-8.56	20240219	115400	36.05	20240118	171700	-8.56	20240219	99300	58.11	20230726	0.09	N	028260	100	185 억		45177867	N	N	685	N	00	N
21	20240327	130356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	157300	-2800	5	-1.75	37882403300	239339	53.68	158500	159800	157200	208000	112100	160100	158279.27	24.34	0	-689	162700	161400	160000	158700	157300	162050	159350	186	47900	100	124870	100	1	185591670	291936	13.30	0.81	12	0.13	11824.00	193323.00	171700	20240219	-8.39	99300	20230726	58.41	171700	-8.39	20240219	115400	36.31	20240118	171700	-8.39	20240219	99300	58.41	20230726	0.09	N	028260	100	185 억		45177867	N	N	685	N	00	N
22	20240327	120356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	157700	-2400	5	-1.50	29167841600	184039	41.28	158500	159800	157600	208000	112100	160100	158487.28	24.34	0	-3868	162700	161400	160000	158700	157300	162050	159350	186	47900	100	124870	100	1	185591670	292678	13.34	0.82	12	0.10	11824.00	193323.00	171700	20240219	-8.15	99300	20230726	58.81	171700	-8.15	20240219	115400	36.66	20240118	171700	-8.15	20240219	99300	58.81	20230726	0.09	N	028260	100	185 억		45177867	N	N	685	N	00	N
23	20240327	110356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	158600	-1500	5	-0.94	19088448000	120278	26.98	158500	159800	158100	208000	112100	160100	158702.73	24.34	0	-6733	162700	161400	160000	158700	157300	162050	159350	186	47900	100	124870	100	1	185591670	294348	13.41	0.82	12	0.06	11824.00	193323.00	171700	20240219	-7.63	99300	20230726	59.72	171700	-7.63	20240219	115400	37.44	20240118	171700	-7.63	20240219	99300	59.72	20230726	0.09	N	028260	100	185 억		45177867	N	N	685	N	00	N
24	20240327	100352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	159000	-1100	5	-0.69	9461252200	59614	13.37	158500	159800	158300	208000	112100	160100	158708.54	24.34	0	-4652	162700	161400	160000	158700	157300	162050	159350	186	47900	100	124870	100	1	185591670	295091	13.45	0.82	12	0.03	11824.00	193323.00	171700	20240219	-7.40	99300	20230726	60.12	171700	-7.40	20240219	115400	37.78	20240118	171700	-7.40	20240219	99300	60.12	20230726	0.09	N	028260	100	185 억		45177867	N	N	685	N	00	N
25	20240327	090356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	159300	-800	5	-0.50	1950147800	12290	2.76	158500	159800	158300	208000	112100	160100	158677.49	24.34	0	-4977	162700	161400	160000	158700	157300	162050	159350	186	47900	100	124870	100	1	185591670	295648	13.47	0.82	12	0.01	11824.00	193323.00	171700	20240219	-7.22	99300	20230726	60.42	171700	-7.22	20240219	115400	38.04	20240118	171700	-7.22	20240219	99300	60.42	20230726	0.09	N	028260	100	185 억		45177867	N	N	685	N	00	N
26	20240326	150351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160000	1500	2	0.95	60130279200	375930	91.06	159800	161300	158600	206000	111000	158500	159950.77	24.31	0	158354	160766	159632	158666	157532	156566	159150	157050	186	47500	100	123630	100	1	185591670	296947	13.53	0.83	12	0.20	11824.00	193323.00	171700	20240219	-6.81	99300	20230726	61.13	171700	-6.81	20240219	115400	38.65	20240118	171700	-6.81	20240219	99300	61.13	20230726	0.09	N	028260	100	185 억		45116455	N	N	81	N	00	N
27	20240326	140349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160000	1500	2	0.95	49515895800	309613	75.00	159800	161300	158600	206000	111000	158500	159928.39	24.31	0	125638	160766	159632	158666	157532	156566	159150	157050	186	47500	100	123630	100	1	185591670	296947	13.53	0.83	12	0.17	11824.00	193323.00	171700	20240219	-6.81	99300	20230726	61.13	171700	-6.81	20240219	115400	38.65	20240118	171700	-6.81	20240219	99300	61.13	20230726	0.09	N	028260	100	185 억		45116455	N	N	81	N	00	N
28	20240326	130348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160100	1600	2	1.01	43994602000	275107	66.64	159800	161300	158600	206000	111000	158500	159918.19	24.31	0	106828	160766	159632	158666	157532	156566	159150	157050	186	47500	100	123630	100	1	185591670	297132	13.54	0.83	12	0.15	11824.00	193323.00	171700	20240219	-6.76	99300	20230726	61.23	171700	-6.76	20240219	115400	38.73	20240118	171700	-6.76	20240219	99300	61.23	20230726	0.09	N	028260	100	185 억		45116455	N	N	81	N	00	N
29	20240326	120349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160300	1800	2	1.14	39860576200	249279	60.38	159800	161300	158600	206000	111000	158500	159903.52	24.31	0	94868	160766	159632	158666	157532	156566	159150	157050	186	47500	100	123630	100	1	185591670	297503	13.56	0.83	12	0.13	11824.00	193323.00	171700	20240219	-6.64	99300	20230726	61.43	171700	-6.64	20240219	115400	38.91	20240118	171700	-6.64	20240219	99300	61.43	20230726	0.09	N	028260	100	185 억		45116455	N	N	81	N	00	N
30	20240326	110343	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	159800	1300	2	0.82	31102049800	194705	47.16	159800	161000	158600	206000	111000	158500	159739.41	24.31	0	77806	160766	159632	158666	157532	156566	159150	157050	186	47500	100	123630	100	1	185591670	296575	13.51	0.83	12	0.10	11824.00	193323.00	171700	20240219	-6.93	99300	20230726	60.93	171700	-6.93	20240219	115400	38.47	20240118	171700	-6.93	20240219	99300	60.93	20230726	0.09	N	028260	100	185 억		45116455	N	N	81	N	00	N
31	20240326	100350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	159000	500	2	0.32	18469079900	115477	27.97	159800	161000	159000	206000	111000	158500	159937.41	24.31	0	50453	160766	159632	158666	157532	156566	159150	157050	186	47500	100	123630	100	1	185591670	295091	13.45	0.82	12	0.06	11824.00	193323.00	171700	20240219	-7.40	99300	20230726	60.12	171700	-7.40	20240219	115400	37.78	20240118	171700	-7.40	20240219	99300	60.12	20230726	0.09	N	028260	100	185 억		45116455	N	N	81	N	00	N
32	20240326	090348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	159600	1100	2	0.69	2447389500	15324	3.71	159800	159900	159000	206000	111000	158500	159710.28	24.31	0	6015	160766	159632	158666	157532	156566	159150	157050	186	47500	100	123630	100	1	185591670	296204	13.50	0.83	12	0.01	11824.00	193323.00	171700	20240219	-7.05	99300	20230726	60.73	171700	-7.05	20240219	115400	38.30	20240118	171700	-7.05	20240219	99300	60.73	20230726	0.09	N	028260	100	185 억		45116455	N	N	81	N	00	N
33	20240325	160400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	158500	-1500	5	-0.94	65240586900	412078	71.25	159700	159800	157700	208000	112000	160000	158320.75	24.26	0	106265	168866	164432	161966	157532	155066	163200	156300	186	48000	100	124800	100	1	185591670	294163	13.40	0.82	12	0.22	11824.00	193323.00	171700	20240219	-7.69	99300	20230726	59.62	171700	-7.69	20240219	115400	37.35	20240118	171700	-7.69	20240219	99300	59.62	20230726	0.12	N	028260	100	185 억		45024445	N	N	81	N	00	N
34	20240325	150402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	157900	-2100	5	-1.31	55584548900	351038	60.70	159700	159800	157700	208000	112000	160000	158343.27	24.26	0	95046	168866	164432	161966	157532	155066	163200	156300	186	48000	100	124800	100	1	185591670	293049	13.35	0.82	12	0.19	11824.00	193323.00	171700	20240219	-8.04	99300	20230726	59.01	171700	-8.04	20240219	115400	36.83	20240118	171700	-8.04	20240219	99300	59.01	20230726	0.12	N	028260	100	185 억		45024445	N	N	1357	N	00	N
35	20240325	140401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	158500	-1500	5	-0.94	43957459500	277470	47.98	159700	159800	157700	208000	112000	160000	158422.24	24.26	0	78385	168866	164432	161966	157532	155066	163200	156300	186	48000	100	124800	100	1	185591670	294163	13.40	0.82	12	0.15	11824.00	193323.00	171700	20240219	-7.69	99300	20230726	59.62	171700	-7.69	20240219	115400	37.35	20240118	171700	-7.69	20240219	99300	59.62	20230726	0.12	N	028260	100	185 억		45024445	N	N	1357	N	00	N
36	20240325	130402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	158500	-1500	5	-0.94	39502636900	249377	43.12	159700	159800	157700	208000	112000	160000	158405.13	24.26	0	75191	168866	164432	161966	157532	155066	163200	156300	186	48000	100	124800	100	1	185591670	294163	13.40	0.82	12	0.13	11824.00	193323.00	171700	20240219	-7.69	99300	20230726	59.62	171700	-7.69	20240219	115400	37.35	20240118	171700	-7.69	20240219	99300	59.62	20230726	0.12	N	028260	100	185 억		45024445	N	N	1357	N	00	N
37	20240325	120407	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	157800	-2200	5	-1.38	36077361100	227703	39.37	159700	159800	157800	208000	112000	160000	158440.25	24.26	0	70751	168866	164432	161966	157532	155066	163200	156300	186	48000	100	124800	100	1	185591670	292864	13.35	0.82	12	0.12	11824.00	193323.00	171700	20240219	-8.10	99300	20230726	58.91	171700	-8.10	20240219	115400	36.74	20240118	171700	-8.10	20240219	99300	58.91	20230726	0.12	N	028260	100	185 억		45024445	N	N	1357	N	00	N
38	20240325	110404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	158300	-1700	5	-1.06	30043725000	189543	32.77	159700	159800	157900	208000	112000	160000	158505.91	24.26	0	63078	168866	164432	161966	157532	155066	163200	156300	186	48000	100	124800	100	1	185591670	293792	13.39	0.82	12	0.10	11824.00	193323.00	171700	20240219	-7.80	99300	20230726	59.42	171700	-7.80	20240219	115400	37.18	20240118	171700	-7.80	20240219	99300	59.42	20230726	0.12	N	028260	100	185 억		45024445	N	N	1357	N	00	N
39	20240325	100402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	158000	-2000	5	-1.25	22140464500	139708	24.16	159700	159800	157900	208000	112000	160000	158476.43	24.26	0	51045	168866	164432	161966	157532	155066	163200	156300	186	48000	100	124800	100	1	185591670	293235	13.36	0.82	12	0.08	11824.00	193323.00	171700	20240219	-7.98	99300	20230726	59.11	171700	-7.98	20240219	115400	36.92	20240118	171700	-7.98	20240219	99300	59.11	20230726	0.12	N	028260	100	185 억		45024445	N	N	1357	N	00	N
40	20240325	090403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	158400	-1600	5	-1.00	3993872200	25158	4.35	159700	159800	157900	208000	112000	160000	158750.29	24.26	0	6227	168866	164432	161966	157532	155066	163200	156300	186	48000	100	124800	100	1	185591670	293977	13.40	0.82	12	0.01	11824.00	193323.00	171700	20240219	-7.75	99300	20230726	59.52	171700	-7.75	20240219	115400	37.26	20240118	171700	-7.75	20240219	99300	59.52	20230726	0.12	N	028260	100	185 억		45024445	N	N	1357	N	00	N
41	20240322	160400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160000	-5000	5	-3.03	93149915400	577997	83.21	163700	166400	159500	214500	115500	165000	161156.49	24.22	0	86521	169600	167300	162700	160400	155800	168450	161550	186	49500	100	128700	100	1	185591670	296947	13.53	0.83	12	0.31	11824.00	193323.00	171700	20240219	-6.81	99300	20230726	61.13	171700	-6.81	20240219	115400	38.65	20240118	171700	-6.81	20240219	99300	61.13	20230726	0.13	N	028260	100	185 억		44945904	N	N	1357	N	00	N
42	20240322	150404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160000	-5000	5	-3.03	86125062500	534086	76.89	163700	166400	159500	214500	115500	165000	161252.72	24.22	0	78354	169600	167300	162700	160400	155800	168450	161550	186	49500	100	128700	100	1	185591670	296947	13.53	0.83	12	0.29	11824.00	193323.00	171700	20240219	-6.81	99300	20230726	61.13	171700	-6.81	20240219	115400	38.65	20240118	171700	-6.81	20240219	99300	61.13	20230726	0.13	N	028260	100	185 억		44945904	N	N	2223	N	00	N
43	20240322	140400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160000	-5000	5	-3.03	74457785700	461114	66.39	163700	166400	159600	214500	115500	165000	161469.12	24.22	0	71780	169600	167300	162700	160400	155800	168450	161550	186	49500	100	128700	100	1	185591670	296947	13.53	0.83	12	0.25	11824.00	193323.00	171700	20240219	-6.81	99300	20230726	61.13	171700	-6.81	20240219	115400	38.65	20240118	171700	-6.81	20240219	99300	61.13	20230726	0.13	N	028260	100	185 억		44945904	N	N	2223	N	00	N
44	20240322	130401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160000	-5000	5	-3.03	64793493300	400705	57.69	163700	166400	159700	214500	115500	165000	161693.80	24.22	0	63184	169600	167300	162700	160400	155800	168450	161550	186	49500	100	128700	100	1	185591670	296947	13.53	0.83	12	0.22	11824.00	193323.00	171700	20240219	-6.81	99300	20230726	61.13	171700	-6.81	20240219	115400	38.65	20240118	171700	-6.81	20240219	99300	61.13	20230726	0.13	N	028260	100	185 억		44945904	N	N	2223	N	00	N
45	20240322	120356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160800	-4200	5	-2.55	53881998200	332562	47.88	163700	166400	159900	214500	115500	165000	162015.54	24.22	0	68678	169600	167300	162700	160400	155800	168450	161550	186	49500	100	128700	100	1	185591670	298431	13.60	0.83	12	0.18	11824.00	193323.00	171700	20240219	-6.35	99300	20230726	61.93	171700	-6.35	20240219	115400	39.34	20240118	171700	-6.35	20240219	99300	61.93	20230726	0.13	N	028260	100	185 억		44945904	N	N	2223	N	00	N
46	20240322	110403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160500	-4500	5	-2.73	42593102100	262183	37.75	163700	166400	160000	214500	115500	165000	162449.79	24.22	0	66666	169600	167300	162700	160400	155800	168450	161550	186	49500	100	128700	100	1	185591670	297875	13.57	0.83	12	0.14	11824.00	193323.00	171700	20240219	-6.52	99300	20230726	61.63	171700	-6.52	20240219	115400	39.08	20240118	171700	-6.52	20240219	99300	61.63	20230726	0.13	N	028260	100	185 억		44945904	N	N	2223	N	00	N
47	20240322	100402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162100	-2900	5	-1.76	26644562400	163129	23.49	163700	166400	161900	214500	115500	165000	163328.17	24.22	0	46936	169600	167300	162700	160400	155800	168450	161550	186	49500	100	128700	100	1	185591670	300844	13.71	0.84	12	0.09	11824.00	193323.00	171700	20240219	-5.59	99300	20230726	63.24	171700	-5.59	20240219	115400	40.47	20240118	171700	-5.59	20240219	99300	63.24	20230726	0.13	N	028260	100	185 억		44945904	N	N	2223	N	00	N
48	20240322	090358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	164900	-100	5	-0.06	5110468200	30941	4.45	163700	166400	163700	214500	115500	165000	165171.49	24.22	0	13255	169600	167300	162700	160400	155800	168450	161550	186	49500	100	128700	100	1	185591670	306041	13.95	0.85	12	0.02	11824.00	193323.00	171700	20240219	-3.96	99300	20230726	66.06	171700	-3.96	20240219	115400	42.89	20240118	171700	-3.96	20240219	99300	66.06	20230726	0.13	N	028260	100	185 억		44945904	N	N	2223	N	00	N
49	20240321	160358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	165000	8800	2	5.63	111143168800	688151	105.42	159300	165000	158100	203000	109400	156200	161504.63	24.10	0	271406	159400	157800	154700	153100	150000	158600	153900	186	46800	100	121830	100	1	185591670	306226	13.95	0.85	12	0.37	11824.00	193323.00	171700	20240219	-3.90	99300	20230726	66.16	171700	-3.90	20240219	115400	42.98	20240118	171700	-3.90	20240219	99300	66.16	20230726	0.13	N	028260	100	185 억		44732416	N	N	2064	N	00	N
50	20240321	150359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162800	6600	2	4.23	94525566300	586953	89.92	159300	163200	158100	203000	109400	156200	161044.57	24.10	0	226481	159400	157800	154700	153100	150000	158600	153900	186	46800	100	121830	100	1	185591670	302143	13.77	0.84	12	0.32	11824.00	193323.00	171700	20240219	-5.18	99300	20230726	63.95	171700	-5.18	20240219	115400	41.07	20240118	171700	-5.18	20240219	99300	63.95	20230726	0.13	N	028260	100	185 억		44732416	N	N	481	N	00	N
51	20240321	140400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162900	6700	2	4.29	80378610000	500117	76.62	159300	163200	158100	203000	109400	156200	160719.67	24.10	0	191303	159400	157800	154700	153100	150000	158600	153900	186	46800	100	121830	100	1	185591670	302329	13.78	0.84	12	0.27	11824.00	193323.00	171700	20240219	-5.13	99300	20230726	64.05	171700	-5.13	20240219	115400	41.16	20240118	171700	-5.13	20240219	99300	64.05	20230726	0.13	N	028260	100	185 억		44732416	N	N	481	N	00	N
52	20240321	130357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161700	5500	2	3.52	62605565800	390772	59.86	159300	161700	158100	203000	109400	156200	160210.02	24.10	0	152576	159400	157800	154700	153100	150000	158600	153900	186	46800	100	121830	100	1	185591670	300102	13.68	0.84	12	0.21	11824.00	193323.00	171700	20240219	-5.82	99300	20230726	62.84	171700	-5.82	20240219	115400	40.12	20240118	171700	-5.82	20240219	99300	62.84	20230726	0.13	N	028260	100	185 억		44732416	N	N	481	N	00	N
53	20240321	120358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161400	5200	2	3.33	56238217400	351312	53.82	159300	161700	158100	203000	109400	156200	160080.61	24.10	0	143472	159400	157800	154700	153100	150000	158600	153900	186	46800	100	121830	100	1	185591670	299545	13.65	0.83	12	0.19	11824.00	193323.00	171700	20240219	-6.00	99300	20230726	62.54	171700	-6.00	20240219	115400	39.86	20240118	171700	-6.00	20240219	99300	62.54	20230726	0.13	N	028260	100	185 억		44732416	N	N	481	N	00	N
54	20240321	110359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160100	3900	2	2.50	46705823200	292035	44.74	159300	161000	158100	203000	109400	156200	159932.36	24.10	0	117736	159400	157800	154700	153100	150000	158600	153900	186	46800	100	121830	100	1	185591670	297132	13.54	0.83	12	0.16	11824.00	193323.00	171700	20240219	-6.76	99300	20230726	61.23	171700	-6.76	20240219	115400	38.73	20240118	171700	-6.76	20240219	99300	61.23	20230726	0.13	N	028260	100	185 억		44732416	N	N	481	N	00	N
55	20240321	100359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160500	4300	2	2.75	36773408900	230055	35.24	159300	161000	158100	203000	109400	156200	159846.26	24.10	0	94527	159400	157800	154700	153100	150000	158600	153900	186	46800	100	121830	100	1	185591670	297875	13.57	0.83	12	0.12	11824.00	193323.00	171700	20240219	-6.52	99300	20230726	61.63	171700	-6.52	20240219	115400	39.08	20240118	171700	-6.52	20240219	99300	61.63	20230726	0.13	N	028260	100	185 억		44732416	N	N	481	N	00	N
56	20240321	090400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	159300	3100	2	1.98	9528839100	59727	9.15	159300	160500	159000	203000	109400	156200	159540.23	24.10	0	28345	159400	157800	154700	153100	150000	158600	153900	186	46800	100	121830	100	1	185591670	295648	13.47	0.82	12	0.03	11824.00	193323.00	171700	20240219	-7.22	99300	20230726	60.42	171700	-7.22	20240219	115400	38.04	20240118	171700	-7.22	20240219	99300	60.42	20230726	0.13	N	028260	100	185 억		44732416	N	N	481	N	00	N
57	20240320	160356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	156200	6200	2	4.13	100405275400	650927	141.99	151600	156300	151600	195000	105000	150000	154247.35	24.02	0	113620	153866	151932	150866	148932	147866	151400	148400	186	45000	100	117000	100	1	185591670	289894	13.21	0.81	12	0.35	11824.00	193323.00	171700	20240219	-9.03	99300	20230726	57.30	171700	-9.03	20240219	115400	35.36	20240118	171700	-9.03	20240219	99300	57.30	20230726	0.11	N	028260	100	185 억		44576911	N	N	481	N	00	N
58	20240320	150357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	155500	5500	2	3.67	93432551700	606215	132.24	151600	156300	151600	195000	105000	150000	154124.47	24.02	0	101927	153866	151932	150866	148932	147866	151400	148400	186	45000	100	117000	100	1	185591670	288595	13.15	0.80	12	0.33	11824.00	193323.00	171700	20240219	-9.44	99300	20230726	56.60	171700	-9.44	20240219	115400	34.75	20240118	171700	-9.44	20240219	99300	56.60	20230726	0.11	N	028260	100	185 억		44576911	N	N	204	N	00	N
59	20240320	140400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	155800	5800	2	3.87	79848447400	518992	113.21	151600	155800	151600	195000	105000	150000	153852.97	24.02	0	91001	153866	151932	150866	148932	147866	151400	148400	186	45000	100	117000	100	1	185591670	289152	13.18	0.81	12	0.28	11824.00	193323.00	171700	20240219	-9.26	99300	20230726	56.90	171700	-9.26	20240219	115400	35.01	20240118	171700	-9.26	20240219	99300	56.90	20230726	0.11	N	028260	100	185 억		44576911	N	N	204	N	00	N
60	20240320	130402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	154800	4800	2	3.20	69020477500	449146	97.98	151600	155600	151600	195000	105000	150000	153670.50	24.02	0	81979	153866	151932	150866	148932	147866	151400	148400	186	45000	100	117000	100	1	185591670	287296	13.09	0.80	12	0.24	11824.00	193323.00	171700	20240219	-9.84	99300	20230726	55.89	171700	-9.84	20240219	115400	34.14	20240118	171700	-9.84	20240219	99300	55.89	20230726	0.11	N	028260	100	185 억		44576911	N	N	204	N	00	N
61	20240320	120359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	154500	4500	2	3.00	60060101400	391290	85.36	151600	155600	151600	195000	105000	150000	153492.59	24.02	0	71748	153866	151932	150866	148932	147866	151400	148400	186	45000	100	117000	100	1	185591670	286739	13.07	0.80	12	0.21	11824.00	193323.00	171700	20240219	-10.02	99300	20230726	55.59	171700	-10.02	20240219	115400	33.88	20240118	171700	-10.02	20240219	99300	55.59	20230726	0.11	N	028260	100	185 억		44576911	N	N	204	N	00	N
62	20240320	110358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152300	2300	2	1.53	46329655000	302187	65.92	151600	155600	151600	195000	105000	150000	153314.56	24.02	0	34612	153866	151932	150866	148932	147866	151400	148400	186	45000	100	117000	100	1	185591670	282656	12.88	0.79	12	0.16	11824.00	193323.00	171700	20240219	-11.30	99300	20230726	53.37	171700	-11.30	20240219	115400	31.98	20240118	171700	-11.30	20240219	99300	53.37	20230726	0.11	N	028260	100	185 억		44576911	N	N	204	N	00	N
63	20240320	100357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	153300	3300	2	2.20	37414900300	243807	53.18	151600	155600	151600	195000	105000	150000	153461.20	24.02	0	31117	153866	151932	150866	148932	147866	151400	148400	186	45000	100	117000	100	1	185591670	284512	12.97	0.79	12	0.13	11824.00	193323.00	171700	20240219	-10.72	99300	20230726	54.38	171700	-10.72	20240219	115400	32.84	20240118	171700	-10.72	20240219	99300	54.38	20230726	0.11	N	028260	100	185 억		44576911	N	N	204	N	00	N
64	20240320	090354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	153800	3800	2	2.53	8564438900	56061	12.23	151600	153900	151600	195000	105000	150000	152770.20	24.02	0	31682	153866	151932	150866	148932	147866	151400	148400	186	45000	100	117000	100	1	185591670	285440	13.01	0.80	12	0.03	11824.00	193323.00	171700	20240219	-10.43	99300	20230726	54.88	171700	-10.43	20240219	115400	33.28	20240118	171700	-10.43	20240219	99300	54.88	20230726	0.11	N	028260	100	185 억		44576911	N	N	204	N	00	N
65	20240319	160351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	150000	-2200	5	-1.45	68727335900	456156	60.86	152200	152800	149800	197800	106600	152200	150667.47	23.96	0	60419	156000	154100	152200	150300	148400	153150	149350	186	45600	100	118710	100	1	185591670	278388	12.69	0.78	12	0.25	11824.00	193323.00	171700	20240219	-12.64	99300	20230726	51.06	171700	-12.64	20240219	115400	29.98	20240118	171700	-12.64	20240219	99300	51.06	20230726	0.08	N	028260	100	185 억		44468067	N	N	204	N	00	N
66	20240319	150357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	150300	-1900	5	-1.25	59785885900	396574	52.91	152200	152800	149800	197800	106600	152200	150755.90	23.96	0	49928	156000	154100	152200	150300	148400	153150	149350	186	45600	100	118710	100	1	185591670	278944	12.71	0.78	12	0.21	11824.00	193323.00	171700	20240219	-12.46	99300	20230726	51.36	171700	-12.46	20240219	115400	30.24	20240118	171700	-12.46	20240219	99300	51.36	20230726	0.08	N	028260	100	185 억		44468067	N	N	51	N	00	N
67	20240319	140357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	150400	-1800	5	-1.18	47126219200	312332	41.67	152200	152800	149800	197800	106600	152200	150884.97	23.96	0	30418	156000	154100	152200	150300	148400	153150	149350	186	45600	100	118710	100	1	185591670	279130	12.72	0.78	12	0.17	11824.00	193323.00	171700	20240219	-12.41	99300	20230726	51.46	171700	-12.41	20240219	115400	30.33	20240118	171700	-12.41	20240219	99300	51.46	20230726	0.08	N	028260	100	185 억		44468067	N	N	51	N	00	N
68	20240319	130335	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	150400	-1800	5	-1.18	40384369600	267558	35.70	152200	152800	149800	197800	106600	152200	150936.83	23.96	0	22031	156000	154100	152200	150300	148400	153150	149350	186	45600	100	118710	100	1	185591670	279130	12.72	0.78	12	0.14	11824.00	193323.00	171700	20240219	-12.41	99300	20230726	51.46	171700	-12.41	20240219	115400	30.33	20240118	171700	-12.41	20240219	99300	51.46	20230726	0.08	N	028260	100	185 억		44468067	N	N	51	N	00	N
69	20240319	120356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	150300	-1900	5	-1.25	30297580800	200508	26.75	152200	152800	150200	197800	106600	152200	151104.04	23.96	0	13228	156000	154100	152200	150300	148400	153150	149350	186	45600	100	118710	100	1	185591670	278944	12.71	0.78	12	0.11	11824.00	193323.00	171700	20240219	-12.46	99300	20230726	51.36	171700	-12.46	20240219	115400	30.24	20240118	171700	-12.46	20240219	99300	51.36	20230726	0.08	N	028260	100	185 억		44468067	N	N	51	N	00	N
70	20240319	110355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	150900	-1300	5	-0.85	23910883300	158087	21.09	152200	152800	150500	197800	106600	152200	151251.35	23.96	0	6156	156000	154100	152200	150300	148400	153150	149350	186	45600	100	118710	100	1	185591670	280058	12.76	0.78	12	0.09	11824.00	193323.00	171700	20240219	-12.11	99300	20230726	51.96	171700	-12.11	20240219	115400	30.76	20240118	171700	-12.11	20240219	99300	51.96	20230726	0.08	N	028260	100	185 억		44468067	N	N	51	N	00	N
71	20240319	100358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	151400	-800	5	-0.53	15570529800	102861	13.72	152200	152800	150700	197800	106600	152200	151374.39	23.96	0	4202	156000	154100	152200	150300	148400	153150	149350	186	45600	100	118710	100	1	185591670	280986	12.80	0.78	12	0.06	11824.00	193323.00	171700	20240219	-11.82	99300	20230726	52.47	171700	-11.82	20240219	115400	31.20	20240118	171700	-11.82	20240219	99300	52.47	20230726	0.08	N	028260	100	185 억		44468067	N	N	51	N	00	N
72	20240319	090356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	151200	-1000	5	-0.66	3510989900	23092	3.08	152200	152800	151200	197800	106600	152200	152043.49	23.96	0	-75	156000	154100	152200	150300	148400	153150	149350	186	45600	100	118710	100	1	185591670	280615	12.79	0.78	12	0.01	11824.00	193323.00	171700	20240219	-11.94	99300	20230726	52.27	171700	-11.94	20240219	115400	31.02	20240118	171700	-11.94	20240219	99300	52.27	20230726	0.08	N	028260	100	185 억		44468067	N	N	51	N	00	N
73	20240318	160353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152200	-1900	5	-1.23	110094529900	726475	38.84	152600	154100	150300	200000	107900	154100	151545.49	23.87	0	207364	175566	164832	159166	148432	142766	162000	145600	186	45900	100	120190	100	1	185591670	282471	12.87	0.79	12	0.39	11824.00	193323.00	171700	20240219	-11.36	99300	20230726	53.27	171700	-11.36	20240219	115400	31.89	20240118	171700	-11.36	20240219	99300	53.27	20230726	0.08	N	028260	100	185 억		44294422	N	N	48	N	00	N
74	20240318	150355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	151300	-2800	5	-1.82	99314931400	655551	35.04	152600	154100	150300	200000	107900	154100	151498.22	23.87	0	202098	175566	164832	159166	148432	142766	162000	145600	186	45900	100	120190	100	1	185591670	280800	12.80	0.78	12	0.35	11824.00	193323.00	171700	20240219	-11.88	99300	20230726	52.37	171700	-11.88	20240219	115400	31.11	20240118	171700	-11.88	20240219	99300	52.37	20230726	0.08	N	028260	100	185 억		44294422	N	N	518	N	00	N
75	20240318	140354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	151000	-3100	5	-2.01	84728891300	559165	29.89	152600	154100	150300	200000	107900	154100	151527.31	23.87	0	170339	175566	164832	159166	148432	142766	162000	145600	186	45900	100	120190	100	1	185591670	280243	12.77	0.78	12	0.30	11824.00	193323.00	171700	20240219	-12.06	99300	20230726	52.06	171700	-12.06	20240219	115400	30.85	20240118	171700	-12.06	20240219	99300	52.06	20230726	0.08	N	028260	100	185 억		44294422	N	N	518	N	00	N
76	20240318	130354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	151400	-2700	5	-1.75	72038411900	475172	25.40	152600	154100	150300	200000	107900	154100	151604.67	23.87	0	137243	175566	164832	159166	148432	142766	162000	145600	186	45900	100	120190	100	1	185591670	280986	12.80	0.78	12	0.26	11824.00	193323.00	171700	20240219	-11.82	99300	20230726	52.47	171700	-11.82	20240219	115400	31.20	20240118	171700	-11.82	20240219	99300	52.47	20230726	0.08	N	028260	100	185 억		44294422	N	N	518	N	00	N
77	20240318	120352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	151300	-2800	5	-1.82	63401475000	418123	22.35	152600	154100	150300	200000	107900	154100	151633.27	23.87	0	112730	175566	164832	159166	148432	142766	162000	145600	186	45900	100	120190	100	1	185591670	280800	12.80	0.78	12	0.23	11824.00	193323.00	171700	20240219	-11.88	99300	20230726	52.37	171700	-11.88	20240219	115400	31.11	20240118	171700	-11.88	20240219	99300	52.37	20230726	0.08	N	028260	100	185 억		44294422	N	N	518	N	00	N
78	20240318	110355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	151500	-2600	5	-1.69	55471734400	365725	19.55	152600	154100	150300	200000	107900	154100	151675.76	23.87	0	96810	175566	164832	159166	148432	142766	162000	145600	186	45900	100	120190	100	1	185591670	281171	12.81	0.78	12	0.20	11824.00	193323.00	171700	20240219	-11.76	99300	20230726	52.57	171700	-11.76	20240219	115400	31.28	20240118	171700	-11.76	20240219	99300	52.57	20230726	0.08	N	028260	100	185 억		44294422	N	N	518	N	00	N
79	20240318	100354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	150700	-3400	5	-2.21	37662795500	248049	13.26	152600	154100	150300	200000	107900	154100	151835.67	23.87	0	56406	175566	164832	159166	148432	142766	162000	145600	186	45900	100	120190	100	1	185591670	279687	12.75	0.78	12	0.13	11824.00	193323.00	171700	20240219	-12.23	99300	20230726	51.76	171700	-12.23	20240219	115400	30.59	20240118	171700	-12.23	20240219	99300	51.76	20230726	0.08	N	028260	100	185 억		44294422	N	N	518	N	00	N
80	20240318	090352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152200	-1900	5	-1.23	8556528500	55980	2.99	152600	154100	152000	200000	107900	154100	152848.67	23.87	0	10472	175566	164832	159166	148432	142766	162000	145600	186	45900	100	120190	100	1	185591670	282471	12.87	0.79	12	0.03	11824.00	193323.00	171700	20240219	-11.36	99300	20230726	53.27	171700	-11.36	20240219	115400	31.89	20240118	171700	-11.36	20240219	99300	53.27	20230726	0.08	N	028260	100	185 억		44294422	N	N	518	N	00	N
81	20240315	160349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	154100	-16700	5	-9.78	293527120500	1860673	210.26	168000	169900	153500	222000	119600	170800	157754.28	23.90	0	-7148	175200	173000	168600	166400	162000	174100	167500	186	51200	100	133220	100	1	185591670	285997	13.03	0.80	12	1.00	11824.00	193323.00	171700	20240219	-10.25	99300	20230726	55.19	171700	-10.25	20240219	115400	33.54	20240118	171700	-10.25	20240219	99300	55.19	20230726	0.08	N	028260	100	185 억		44356280	N	N	518	N	00	N
82	20240315	150332	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	154700	-16100	5	-9.43	247945262000	1565191	176.87	168000	169900	153500	222000	119600	170800	158410.05	23.90	0	-56989	175200	173000	168600	166400	162000	174100	167500	186	51200	100	133220	100	1	185591670	287110	13.08	0.80	12	0.84	11824.00	193323.00	171700	20240219	-9.90	99300	20230726	55.79	171700	-9.90	20240219	115400	34.06	20240118	171700	-9.90	20240219	99300	55.79	20230726	0.08	N	028260	100	185 억		44356280	N	N	1693	N	00	N
83	20240315	140332	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	154300	-16500	5	-9.66	219921989600	1383823	156.38	168000	169900	153500	222000	119600	170800	158921.23	23.90	0	-71371	175200	173000	168600	166400	162000	174100	167500	186	51200	100	133220	100	1	185591670	286368	13.05	0.80	12	0.75	11824.00	193323.00	171700	20240219	-10.13	99300	20230726	55.39	171700	-10.13	20240219	115400	33.71	20240118	171700	-10.13	20240219	99300	55.39	20230726	0.08	N	028260	100	185 억		44356280	N	N	1693	N	00	N
84	20240315	130352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	155600	-15200	5	-8.90	185140762700	1158377	130.90	168000	169900	154700	222000	119600	170800	159825.23	23.90	0	-96334	175200	173000	168600	166400	162000	174100	167500	186	51200	100	133220	100	1	185591670	288781	13.16	0.80	12	0.62	11824.00	193323.00	171700	20240219	-9.38	99300	20230726	56.70	171700	-9.38	20240219	115400	34.84	20240118	171700	-9.38	20240219	99300	56.70	20230726	0.08	N	028260	100	185 억		44356280	N	N	1693	N	00	N
85	20240315	120352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	157100	-13700	5	-8.02	157252895700	979373	110.67	168000	169900	156800	222000	119600	170800	160562.11	23.90	0	-103302	175200	173000	168600	166400	162000	174100	167500	186	51200	100	133220	100	1	185591670	291565	13.29	0.81	12	0.53	11824.00	193323.00	171700	20240219	-8.50	99300	20230726	58.21	171700	-8.50	20240219	115400	36.14	20240118	171700	-8.50	20240219	99300	58.21	20230726	0.08	N	028260	100	185 억		44356280	N	N	1693	N	00	N
86	20240315	110350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	159000	-11800	5	-6.91	128785358400	799581	90.35	168000	169900	158000	222000	119600	170800	161062.84	23.90	0	-107531	175200	173000	168600	166400	162000	174100	167500	186	51200	100	133220	100	1	185591670	295091	13.45	0.82	12	0.43	11824.00	193323.00	171700	20240219	-7.40	99300	20230726	60.12	171700	-7.40	20240219	115400	37.78	20240118	171700	-7.40	20240219	99300	60.12	20230726	0.08	N	028260	100	185 억		44356280	N	N	1693	N	00	N
87	20240315	100350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160900	-9900	5	-5.80	94476701000	583666	65.96	168000	169900	158000	222000	119600	170800	161863.71	23.90	0	-103441	175200	173000	168600	166400	162000	174100	167500	186	51200	100	133220	100	1	185591670	298617	13.61	0.83	12	0.31	11824.00	193323.00	171700	20240219	-6.29	99300	20230726	62.03	171700	-6.29	20240219	115400	39.43	20240118	171700	-6.29	20240219	99300	62.03	20230726	0.08	N	028260	100	185 억		44356280	N	N	1693	N	00	N
88	20240315	090351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	167500	-3300	5	-1.93	6883156400	40859	4.62	168000	169900	167500	222000	119600	170800	168446.00	23.90	0	1897	175200	173000	168600	166400	162000	174100	167500	186	51200	100	133220	100	1	185591670	310866	14.17	0.87	12	0.02	11824.00	193323.00	171700	20240219	-2.45	99300	20230726	68.68	171700	-2.45	20240219	115400	45.15	20240118	171700	-2.45	20240219	99300	68.68	20230726	0.08	N	028260	100	185 억		44356280	N	N	1693	N	00	N
89	20240314	160347	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	170800	5100	2	3.08	146283783800	864740	244.57	167100	170800	164200	215000	116000	165700	169164.53	23.75	0	327338	170566	168132	164566	162132	158566	169350	163350	186	49300	100	129240	100	1	185591670	316991	14.45	0.88	12	0.47	11824.00	193323.00	171700	20240219	-0.52	99300	20230726	72.00	171700	-0.52	20240219	115400	48.01	20240118	171700	-0.52	20240219	99300	72.00	20230726	0.08	N	028260	100	185 억		44085073	N	N	1693	N	00	N
90	20240314	150348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	170200	4500	2	2.72	114694696600	679637	192.22	167100	170800	164200	215000	116000	165700	168758.78	23.75	0	241354	170566	168132	164566	162132	158566	169350	163350	186	49300	100	129240	100	1	185591670	315877	14.39	0.88	12	0.37	11824.00	193323.00	171700	20240219	-0.87	99300	20230726	71.40	171700	-0.87	20240219	115400	47.49	20240118	171700	-0.87	20240219	99300	71.40	20230726	0.08	N	028260	100	185 억		44085073	N	N	1107	N	00	N
91	20240314	140348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	169300	3600	2	2.17	92646504900	549950	155.54	167100	170800	164200	215000	116000	165700	168463.53	23.75	0	218348	170566	168132	164566	162132	158566	169350	163350	186	49300	100	129240	100	1	185591670	314207	14.32	0.88	12	0.30	11824.00	193323.00	171700	20240219	-1.40	99300	20230726	70.49	171700	-1.40	20240219	115400	46.71	20240118	171700	-1.40	20240219	99300	70.49	20230726	0.08	N	028260	100	185 억		44085073	N	N	1107	N	00	N
92	20240314	130348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	169400	3700	2	2.23	60706408700	361893	102.35	167100	169500	164200	215000	116000	165700	167746.87	23.75	0	156714	170566	168132	164566	162132	158566	169350	163350	186	49300	100	129240	100	1	185591670	314392	14.33	0.88	12	0.19	11824.00	193323.00	171700	20240219	-1.34	99300	20230726	70.59	171700	-1.34	20240219	115400	46.79	20240118	171700	-1.34	20240219	99300	70.59	20230726	0.08	N	028260	100	185 억		44085073	N	N	1107	N	00	N
93	20240314	120348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	169100	3400	2	2.05	50464161500	301291	85.21	167100	169500	164200	215000	116000	165700	167493.12	23.75	0	136664	170566	168132	164566	162132	158566	169350	163350	186	49300	100	129240	100	1	185591670	313836	14.30	0.87	12	0.16	11824.00	193323.00	171700	20240219	-1.51	99300	20230726	70.29	171700	-1.51	20240219	115400	46.53	20240118	171700	-1.51	20240219	99300	70.29	20230726	0.08	N	028260	100	185 억		44085073	N	N	1107	N	00	N
94	20240314	110348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	168800	3100	2	1.87	38772919800	232129	65.65	167100	168900	164200	215000	116000	165700	167031.81	23.75	0	99289	170566	168132	164566	162132	158566	169350	163350	186	49300	100	129240	100	1	185591670	313279	14.28	0.87	12	0.13	11824.00	193323.00	171700	20240219	-1.69	99300	20230726	69.99	171700	-1.69	20240219	115400	46.27	20240118	171700	-1.69	20240219	99300	69.99	20230726	0.08	N	028260	100	185 억		44085073	N	N	1107	N	00	N
95	20240314	100349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	166800	1100	2	0.66	17187362100	103485	29.27	167100	168200	164200	215000	116000	165700	166085.56	23.75	0	24926	170566	168132	164566	162132	158566	169350	163350	186	49300	100	129240	100	1	185591670	309567	14.11	0.86	12	0.06	11824.00	193323.00	171700	20240219	-2.85	99300	20230726	67.98	171700	-2.85	20240219	115400	44.54	20240118	171700	-2.85	20240219	99300	67.98	20230726	0.08	N	028260	100	185 억		44085073	N	N	1107	N	00	N
96	20240314	090348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	166900	1200	2	0.72	4543625100	27148	7.68	167100	168200	166000	215000	116000	165700	167365.31	23.75	0	12603	170566	168132	164566	162132	158566	169350	163350	186	49300	100	129240	100	1	185591670	309752	14.12	0.86	12	0.01	11824.00	193323.00	171700	20240219	-2.80	99300	20230726	68.08	171700	-2.80	20240219	115400	44.63	20240118	171700	-2.80	20240219	99300	68.08	20230726	0.08	N	028260	100	185 억		44085073	N	N	1107	N	00	N
97	20240313	160345	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	165700	2700	2	1.66	57711911600	352908	97.98	163100	167000	161000	211500	114100	163000	163531.23	23.70	0	53408	172066	167532	164766	160232	157466	166150	158850	186	48500	100	127140	100	1	185591670	307525	14.01	0.86	12	0.19	11824.00	193323.00	171700	20240219	-3.49	99300	20230726	66.87	171700	-3.49	20240219	115400	43.59	20240118	171700	-3.49	20240219	99300	66.87	20230726	0.08	N	028260	100	185 억		43982589	N	N	1107	N	00	N
98	20240313	150344	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	166800	3800	2	2.33	49239136800	301997	83.85	163100	166900	161000	211500	114100	163000	163045.12	23.70	0	57332	172066	167532	164766	160232	157466	166150	158850	186	48500	100	127140	100	1	185591670	309567	14.11	0.86	12	0.16	11824.00	193323.00	171700	20240219	-2.85	99300	20230726	67.98	171700	-2.85	20240219	115400	44.54	20240118	171700	-2.85	20240219	99300	67.98	20230726	0.08	N	028260	100	185 억		43982589	N	N	1105	N	00	N
99	20240313	140348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162400	-600	5	-0.37	32371363300	199813	55.48	163100	164100	161000	211500	114100	163000	162008.29	23.70	0	36980	172066	167532	164766	160232	157466	166150	158850	186	48500	100	127140	100	1	185591670	301401	13.73	0.84	12	0.11	11824.00	193323.00	171700	20240219	-5.42	99300	20230726	63.54	171700	-5.42	20240219	115400	40.73	20240118	171700	-5.42	20240219	99300	63.54	20230726	0.08	N	028260	100	185 억		43982589	N	N	1105	N	00	N
100	20240313	130349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162000	-1000	5	-0.61	27870796300	171996	47.75	163100	164100	161000	211500	114100	163000	162043.28	23.70	0	35332	172066	167532	164766	160232	157466	166150	158850	186	48500	100	127140	100	1	185591670	300659	13.70	0.84	12	0.09	11824.00	193323.00	171700	20240219	-5.65	99300	20230726	63.14	171700	-5.65	20240219	115400	40.38	20240118	171700	-5.65	20240219	99300	63.14	20230726	0.08	N	028260	100	185 억		43982589	N	N	1105	N	00	N
101	20240313	120346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161700	-1300	5	-0.80	23441872800	144748	40.19	163100	164100	161000	211500	114100	163000	161949.55	23.70	0	25140	172066	167532	164766	160232	157466	166150	158850	186	48500	100	127140	100	1	185591670	300102	13.68	0.84	12	0.08	11824.00	193323.00	171700	20240219	-5.82	99300	20230726	62.84	171700	-5.82	20240219	115400	40.12	20240118	171700	-5.82	20240219	99300	62.84	20230726	0.08	N	028260	100	185 억		43982589	N	N	1105	N	00	N
102	20240313	110345	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161500	-1500	5	-0.92	19860724800	122597	34.04	163100	164100	161000	211500	114100	163000	162000.09	23.70	0	17249	172066	167532	164766	160232	157466	166150	158850	186	48500	100	127140	100	1	185591670	299731	13.66	0.84	12	0.07	11824.00	193323.00	171700	20240219	-5.94	99300	20230726	62.64	171700	-5.94	20240219	115400	39.95	20240118	171700	-5.94	20240219	99300	62.64	20230726	0.08	N	028260	100	185 억		43982589	N	N	1105	N	00	N
103	20240313	100345	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162400	-600	5	-0.37	15315736600	94532	26.25	163100	164100	161000	211500	114100	163000	162016.42	23.70	0	9220	172066	167532	164766	160232	157466	166150	158850	186	48500	100	127140	100	1	185591670	301401	13.73	0.84	12	0.05	11824.00	193323.00	171700	20240219	-5.42	99300	20230726	63.54	171700	-5.42	20240219	115400	40.73	20240118	171700	-5.42	20240219	99300	63.54	20230726	0.08	N	028260	100	185 억		43982589	N	N	1105	N	00	N
104	20240313	090345	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162100	-900	5	-0.55	1924626600	11822	3.28	163100	164100	162000	211500	114100	163000	162800.42	23.70	0	-1461	172066	167532	164766	160232	157466	166150	158850	186	48500	100	127140	100	1	185591670	300844	13.71	0.84	12	0.01	11824.00	193323.00	171700	20240219	-5.59	99300	20230726	63.24	171700	-5.59	20240219	115400	40.47	20240118	171700	-5.59	20240219	99300	63.24	20230726	0.08	N	028260	100	185 억		43982589	N	N	1105	N	00	N
105	20240312	160341	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	163000	-5100	5	-3.03	58620838200	355954	118.29	169000	169300	162000	218500	117700	168100	164688.36	23.66	0	-28154	171500	169800	167900	166200	164300	168850	165250	186	50400	100	131110	100	1	185591670	302514	13.79	0.84	12	0.19	11824.00	193323.00	171700	20240219	-5.07	99300	20230726	64.15	171700	-5.07	20240219	115400	41.25	20240118	171700	-5.07	20240219	99300	64.15	20230726	0.09	N	028260	100	185 억		43908922	N	N	1105	N	00	N
106	20240312	150341	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	163900	-4200	5	-2.50	53714668700	325910	108.30	169000	169300	162000	218500	117700	168100	164813.17	23.66	0	-25880	171500	169800	167900	166200	164300	168850	165250	186	50400	100	131110	100	1	185591670	304185	13.86	0.85	12	0.18	11824.00	193323.00	171700	20240219	-4.54	99300	20230726	65.06	171700	-4.54	20240219	115400	42.03	20240118	171700	-4.54	20240219	99300	65.06	20230726	0.09	N	028260	100	185 억		43908922	N	N	2008	N	00	N
107	20240312	140338	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162100	-6000	5	-3.57	44641021000	270275	89.82	169000	169300	162100	218500	117700	168100	165167.54	23.66	0	-24821	171500	169800	167900	166200	164300	168850	165250	186	50400	100	131110	100	1	185591670	300844	13.71	0.84	12	0.15	11824.00	193323.00	171700	20240219	-5.59	99300	20230726	63.24	171700	-5.59	20240219	115400	40.47	20240118	171700	-5.59	20240219	99300	63.24	20230726	0.09	N	028260	100	185 억		43908922	N	N	2008	N	00	N
108	20240312	130330	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162600	-5500	5	-3.27	35304464600	212868	70.74	169000	169300	162200	218500	117700	168100	165850.13	23.66	0	-9217	171500	169800	167900	166200	164300	168850	165250	186	50400	100	131110	100	1	185591670	301772	13.75	0.84	12	0.11	11824.00	193323.00	171700	20240219	-5.30	99300	20230726	63.75	171700	-5.30	20240219	115400	40.90	20240118	171700	-5.30	20240219	99300	63.75	20230726	0.09	N	028260	100	185 억		43908922	N	N	2008	N	00	N
109	20240312	120342	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	165000	-3100	5	-1.84	27920689700	167705	55.73	169000	169300	165000	218500	117700	168100	166485.73	23.66	0	-7760	171500	169800	167900	166200	164300	168850	165250	186	50400	100	131110	100	1	185591670	306226	13.95	0.85	12	0.09	11824.00	193323.00	171700	20240219	-3.90	99300	20230726	66.16	171700	-3.90	20240219	115400	42.98	20240118	171700	-3.90	20240219	99300	66.16	20230726	0.09	N	028260	100	185 억		43908922	N	N	2008	N	00	N
110	20240312	110342	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	165500	-2600	5	-1.55	20262513900	121385	40.34	169000	169300	165400	218500	117700	168100	166926.46	23.66	0	857	171500	169800	167900	166200	164300	168850	165250	186	50400	100	131110	100	1	185591670	307154	14.00	0.86	12	0.07	11824.00	193323.00	171700	20240219	-3.61	99300	20230726	66.67	171700	-3.61	20240219	115400	43.41	20240118	171700	-3.61	20240219	99300	66.67	20230726	0.09	N	028260	100	185 억		43908922	N	N	2008	N	00	N
111	20240312	100341	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	167300	-800	5	-0.48	11322618600	67632	22.47	169000	169300	166200	218500	117700	168100	167413.85	23.66	0	3945	171500	169800	167900	166200	164300	168850	165250	186	50400	100	131110	100	1	185591670	310495	14.15	0.87	12	0.04	11824.00	193323.00	171700	20240219	-2.56	99300	20230726	68.48	171700	-2.56	20240219	115400	44.97	20240118	171700	-2.56	20240219	99300	68.48	20230726	0.09	N	028260	100	185 억		43908922	N	N	2008	N	00	N
112	20240312	090340	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	167600	-500	5	-0.30	1672488000	9922	3.30	169000	169300	167400	218500	117700	168100	168569.46	23.66	0	-1264	171500	169800	167900	166200	164300	168850	165250	186	50400	100	131110	100	1	185591670	311052	14.17	0.87	12	0.01	11824.00	193323.00	171700	20240219	-2.39	99300	20230726	68.78	171700	-2.39	20240219	115400	45.23	20240118	171700	-2.39	20240219	99300	68.78	20230726	0.09	N	028260	100	185 억		43908922	N	N	2008	N	00	N
113	20240311	160340	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	168100	-100	5	-0.06	50434642600	299807	74.14	169000	169600	166000	218500	117800	168200	168223.74	23.61	0	16961	171400	169800	166900	165300	162400	170600	166100	186	50300	100	131190	100	1	185591670	311980	14.22	0.87	12	0.16	11824.00	193323.00	171700	20240219	-2.10	99300	20230726	69.28	171700	-2.10	20240219	115400	45.67	20240118	171700	-2.10	20240219	99300	69.28	20230726	0.09	N	028260	100	185 억		43813202	N	N	2008	N	00	N
114	20240311	150340	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	168400	200	2	0.12	46082064500	273925	67.74	169000	169600	166000	218500	117800	168200	168228.77	23.61	0	18396	171400	169800	166900	165300	162400	170600	166100	186	50300	100	131190	100	1	185591670	312536	14.24	0.87	12	0.15	11824.00	193323.00	171700	20240219	-1.92	99300	20230726	69.59	171700	-1.92	20240219	115400	45.93	20240118	171700	-1.92	20240219	99300	69.59	20230726	0.09	N	028260	100	185 억		43813202	N	N	1321	N	00	N
115	20240311	140338	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	168000	-200	5	-0.12	39985606000	237645	58.77	169000	169600	166000	218500	117800	168200	168257.73	23.61	0	12439	171400	169800	166900	165300	162400	170600	166100	186	50300	100	131190	100	1	185591670	311794	14.21	0.87	12	0.13	11824.00	193323.00	171700	20240219	-2.15	99300	20230726	69.18	171700	-2.15	20240219	115400	45.58	20240118	171700	-2.15	20240219	99300	69.18	20230726	0.09	N	028260	100	185 억		43813202	N	N	1321	N	00	N
116	20240311	130341	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	168100	-100	5	-0.06	35599694600	211556	52.31	169000	169600	166000	218500	117800	168200	168275.53	23.61	0	8697	171400	169800	166900	165300	162400	170600	166100	186	50300	100	131190	100	1	185591670	311980	14.22	0.87	12	0.11	11824.00	193323.00	171700	20240219	-2.10	99300	20230726	69.28	171700	-2.10	20240219	115400	45.67	20240118	171700	-2.10	20240219	99300	69.28	20230726	0.09	N	028260	100	185 억		43813202	N	N	1321	N	00	N
117	20240311	120342	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	168400	200	2	0.12	31015588800	184364	45.59	169000	169600	166000	218500	117800	168200	168230.19	23.61	0	60	171400	169800	166900	165300	162400	170600	166100	186	50300	100	131190	100	1	185591670	312536	14.24	0.87	12	0.10	11824.00	193323.00	171700	20240219	-1.92	99300	20230726	69.59	171700	-1.92	20240219	115400	45.93	20240118	171700	-1.92	20240219	99300	69.59	20230726	0.09	N	028260	100	185 억		43813202	N	N	1321	N	00	N
118	20240311	110338	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	167600	-600	5	-0.36	27033678400	160695	39.74	169000	169600	166000	218500	117800	168200	168229.75	23.61	0	-2819	171400	169800	166900	165300	162400	170600	166100	186	50300	100	131190	100	1	185591670	311052	14.17	0.87	12	0.09	11824.00	193323.00	171700	20240219	-2.39	99300	20230726	68.78	171700	-2.39	20240219	115400	45.23	20240118	171700	-2.39	20240219	99300	68.78	20230726	0.09	N	028260	100	185 억		43813202	N	N	1321	N	00	N
119	20240311	100335	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	168000	-200	5	-0.12	21003451000	124841	30.87	169000	169600	166000	218500	117800	168200	168241.62	23.61	0	-346	171400	169800	166900	165300	162400	170600	166100	186	50300	100	131190	100	1	185591670	311794	14.21	0.87	12	0.07	11824.00	193323.00	171700	20240219	-2.15	99300	20230726	69.18	171700	-2.15	20240219	115400	45.58	20240118	171700	-2.15	20240219	99300	69.18	20230726	0.09	N	028260	100	185 억		43813202	N	N	1321	N	00	N
120	20240311	090336	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	169100	900	2	0.54	4870451100	28883	7.14	169000	169300	167800	218500	117800	168200	168627.47	23.61	0	-63	171400	169800	166900	165300	162400	170600	166100	186	50300	100	131190	100	1	185591670	313836	14.30	0.87	12	0.02	11824.00	193323.00	171700	20240219	-1.51	99300	20230726	70.29	171700	-1.51	20240219	115400	46.53	20240118	171700	-1.51	20240219	99300	70.29	20230726	0.09	N	028260	100	185 억		43813202	N	N	1321	N	00	N
121	20240308	160339	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	168200	3700	2	2.25	67340211400	403301	99.73	167400	168500	164000	213500	115200	164500	166971.15	23.55	0	70729	171433	167966	164533	161066	157633	166250	159350	186	49000	100	128310	100	1	185591670	312165	14.23	0.87	12	0.22	11824.00	193323.00	171700	20240219	-2.04	99300	20230726	69.39	171700	-2.04	20240219	115400	45.75	20240118	171700	-2.04	20240219	99300	69.39	20230726	0.09	N	028260	100	185 억		43705116	N	N	1321	N	00	N
122	20240308	150338	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	166900	2400	2	1.46	52525621000	315036	77.90	167400	168500	164000	213500	115200	164500	166729.27	23.55	0	41135	171433	167966	164533	161066	157633	166250	159350	186	49000	100	128310	100	1	185591670	309752	14.12	0.86	12	0.17	11824.00	193323.00	171700	20240219	-2.80	99300	20230726	68.08	171700	-2.80	20240219	115400	44.63	20240118	171700	-2.80	20240219	99300	68.08	20230726	0.09	N	028260	100	185 억		43705116	N	N	1978	N	00	N
123	20240308	140337	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	166500	2000	2	1.22	46797428500	280656	69.40	167400	168500	164000	213500	115200	164500	166743.39	23.55	0	38466	171433	167966	164533	161066	157633	166250	159350	186	49000	100	128310	100	1	185591670	309010	14.08	0.86	12	0.15	11824.00	193323.00	171700	20240219	-3.03	99300	20230726	67.67	171700	-3.03	20240219	115400	44.28	20240118	171700	-3.03	20240219	99300	67.67	20230726	0.09	N	028260	100	185 억		43705116	N	N	1978	N	00	N
124	20240308	130336	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	166200	1700	2	1.03	43796394000	262578	64.93	167400	168500	164000	213500	115200	164500	166794.25	23.55	0	40251	171433	167966	164533	161066	157633	166250	159350	186	49000	100	128310	100	1	185591670	308453	14.06	0.86	12	0.14	11824.00	193323.00	171700	20240219	-3.20	99300	20230726	67.37	171700	-3.20	20240219	115400	44.02	20240118	171700	-3.20	20240219	99300	67.37	20230726	0.09	N	028260	100	185 억		43705116	N	N	1978	N	00	N
125	20240308	120337	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	166300	1800	2	1.09	39066094000	234091	57.88	167400	168500	164000	213500	115200	164500	166884.69	23.55	0	43316	171433	167966	164533	161066	157633	166250	159350	186	49000	100	128310	100	1	185591670	308639	14.06	0.86	12	0.13	11824.00	193323.00	171700	20240219	-3.15	99300	20230726	67.47	171700	-3.15	20240219	115400	44.11	20240118	171700	-3.15	20240219	99300	67.47	20230726	0.09	N	028260	100	185 억		43705116	N	N	1978	N	00	N
126	20240308	110337	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	168000	3500	2	2.13	34357493500	205950	50.93	167400	168500	164000	213500	115200	164500	166824.96	23.55	0	38101	171433	167966	164533	161066	157633	166250	159350	186	49000	100	128310	100	1	185591670	311794	14.21	0.87	12	0.11	11824.00	193323.00	171700	20240219	-2.15	99300	20230726	69.18	171700	-2.15	20240219	115400	45.58	20240118	171700	-2.15	20240219	99300	69.18	20230726	0.09	N	028260	100	185 억		43705116	N	N	1978	N	00	N
127	20240308	100336	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	165600	1100	2	0.67	20656858700	123840	30.62	167400	168500	164000	213500	115200	164500	166803.66	23.55	0	19601	171433	167966	164533	161066	157633	166250	159350	186	49000	100	128310	100	1	185591670	307340	14.01	0.86	12	0.07	11824.00	193323.00	171700	20240219	-3.55	99300	20230726	66.77	171700	-3.55	20240219	115400	43.50	20240118	171700	-3.55	20240219	99300	66.77	20230726	0.09	N	028260	100	185 억		43705116	N	N	1978	N	00	N
128	20240308	090334	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	165200	700	2	0.43	4655347700	27894	6.90	167400	168500	164000	213500	115200	164500	166898.19	23.55	0	7971	171433	167966	164533	161066	157633	166250	159350	186	49000	100	128310	100	1	185591670	306597	13.97	0.85	12	0.02	11824.00	193323.00	171700	20240219	-3.79	99300	20230726	66.36	171700	-3.79	20240219	115400	43.15	20240118	171700	-3.79	20240219	99300	66.36	20230726	0.09	N	028260	100	185 억		43705116	N	N	1978	N	00	N
129	20240307	160336	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	164500	800	2	0.49	60638352300	369000	82.56	165000	168000	161100	212500	114600	163700	164331.35	23.53	0	9191	166833	165266	162733	161166	158633	166050	161950	186	48800	100	127680	100	1	185591670	305298	15.17	1.08	12	0.20	10843.00	152474.00	171700	20240219	-4.19	99300	20230726	65.66	171700	-4.19	20240219	115400	42.55	20240118	171700	-4.19	20240219	99300	65.66	20230726	0.10	N	028260	100	185 억		43677213	N	N	1978	N	00	N
130	20240307	150321	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	163600	-100	5	-0.06	53875835300	327813	73.34	165000	168000	161100	212500	114600	163700	164349.29	23.53	0	9192	166833	165266	162733	161166	158633	166050	161950	186	48800	100	127680	100	1	185591670	303628	15.09	1.07	12	0.18	10843.00	152474.00	171700	20240219	-4.72	99300	20230726	64.75	171700	-4.72	20240219	115400	41.77	20240118	171700	-4.72	20240219	99300	64.75	20230726	0.10	N	028260	100	185 억		43677213	N	N	13	N	00	N
131	20240307	140331	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162900	-800	5	-0.49	49064724400	298348	66.75	165000	168000	161100	212500	114600	163700	164454.68	23.53	0	15771	166833	165266	162733	161166	158633	166050	161950	186	48800	100	127680	100	1	185591670	302329	15.02	1.07	12	0.16	10843.00	152474.00	171700	20240219	-5.13	99300	20230726	64.05	171700	-5.13	20240219	115400	41.16	20240118	171700	-5.13	20240219	99300	64.05	20230726	0.10	N	028260	100	185 억		43677213	N	N	13	N	00	N
132	20240307	130332	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162500	-1200	5	-0.73	45048346900	273688	61.23	165000	168000	161100	212500	114600	163700	164597.45	23.53	0	19519	166833	165266	162733	161166	158633	166050	161950	186	48800	100	127680	100	1	185591670	301586	14.99	1.07	12	0.15	10843.00	152474.00	171700	20240219	-5.36	99300	20230726	63.65	171700	-5.36	20240219	115400	40.81	20240118	171700	-5.36	20240219	99300	63.65	20230726	0.10	N	028260	100	185 억		43677213	N	N	13	N	00	N
133	20240307	120333	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161700	-2000	5	-1.22	39833363100	241413	54.01	165000	168000	161600	212500	114600	163700	165000.90	23.53	0	18414	166833	165266	162733	161166	158633	166050	161950	186	48800	100	127680	100	1	185591670	300102	14.91	1.06	12	0.13	10843.00	152474.00	171700	20240219	-5.82	99300	20230726	62.84	171700	-5.82	20240219	115400	40.12	20240118	171700	-5.82	20240219	99300	62.84	20230726	0.10	N	028260	100	185 억		43677213	N	N	13	N	00	N
134	20240307	110335	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	163600	-100	5	-0.06	32714957400	197597	44.21	165000	168000	163600	212500	114600	163700	165564.04	23.53	0	19082	166833	165266	162733	161166	158633	166050	161950	186	48800	100	127680	100	1	185591670	303628	15.09	1.07	12	0.11	10843.00	152474.00	171700	20240219	-4.72	99300	20230726	64.75	171700	-4.72	20240219	115400	41.77	20240118	171700	-4.72	20240219	99300	64.75	20230726	0.10	N	028260	100	185 억		43677213	N	N	13	N	00	N
135	20240307	100334	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	165500	1800	2	1.10	25092194500	151257	33.84	165000	168000	163600	212500	114600	163700	165891.13	23.53	0	20675	166833	165266	162733	161166	158633	166050	161950	186	48800	100	127680	100	1	185591670	307154	15.26	1.09	12	0.08	10843.00	152474.00	171700	20240219	-3.61	99300	20230726	66.67	171700	-3.61	20240219	115400	43.41	20240118	171700	-3.61	20240219	99300	66.67	20230726	0.10	N	028260	100	185 억		43677213	N	N	13	N	00	N
136	20240307	090332	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	165200	1500	2	0.92	2004383700	12183	2.73	165000	165200	163600	212500	114600	163700	164523.00	23.53	0	-1083	166833	165266	162733	161166	158633	166050	161950	186	48800	100	127680	100	1	185591670	306597	15.24	1.08	12	0.01	10843.00	152474.00	171700	20240219	-3.79	99300	20230726	66.36	171700	-3.79	20240219	115400	43.15	20240118	171700	-3.79	20240219	99300	66.36	20230726	0.10	N	028260	100	185 억		43677213	N	N	13	N	00	N
137	20240306	160332	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	163700	-1300	5	-0.79	62931922200	387207	65.69	163000	164300	160200	214500	115500	165000	162526.73	23.52	0	61563	173733	169366	165033	160666	156333	171550	162850	186	49500	100	128700	100	1	185591670	303814	15.10	1.07	12	0.21	10843.00	152474.00	171700	20240219	-4.66	99300	20230726	64.85	171700	-4.66	20240219	115400	41.85	20240118	171700	-4.66	20240219	99300	64.85	20230726	0.10	N	028260	100	185 억		43654778	N	N	13	N	00	N
138	20240306	150333	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	163700	-1300	5	-0.79	54307902000	334520	56.75	163000	164300	160200	214500	115500	165000	162345.41	23.52	0	57786	173733	169366	165033	160666	156333	171550	162850	186	49500	100	128700	100	1	185591670	303814	15.10	1.07	12	0.18	10843.00	152474.00	171700	20240219	-4.66	99300	20230726	64.85	171700	-4.66	20240219	115400	41.85	20240118	171700	-4.66	20240219	99300	64.85	20230726	0.10	N	028260	100	185 억		43654778	N	N	856	N	00	N
139	20240306	140332	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	163200	-1800	5	-1.09	44603531700	275194	46.69	163000	164300	160200	214500	115500	165000	162079.86	23.52	0	41063	173733	169366	165033	160666	156333	171550	162850	186	49500	100	128700	100	1	185591670	302886	15.05	1.07	12	0.15	10843.00	152474.00	171700	20240219	-4.95	99300	20230726	64.35	171700	-4.95	20240219	115400	41.42	20240118	171700	-4.95	20240219	99300	64.35	20230726	0.10	N	028260	100	185 억		43654778	N	N	856	N	00	N
140	20240306	130333	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162900	-2100	5	-1.27	35308660100	218255	37.03	163000	164300	160200	214500	115500	165000	161776.46	23.52	0	19247	173733	169366	165033	160666	156333	171550	162850	186	49500	100	128700	100	1	185591670	302329	15.02	1.07	12	0.12	10843.00	152474.00	171700	20240219	-5.13	99300	20230726	64.05	171700	-5.13	20240219	115400	41.16	20240118	171700	-5.13	20240219	99300	64.05	20230726	0.10	N	028260	100	185 억		43654778	N	N	856	N	00	N
141	20240306	120333	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162400	-2600	5	-1.58	29068795400	179923	30.52	163000	164300	160200	214500	115500	165000	161561.60	23.52	0	6318	173733	169366	165033	160666	156333	171550	162850	186	49500	100	128700	100	1	185591670	301401	14.98	1.07	12	0.10	10843.00	152474.00	171700	20240219	-5.42	99300	20230726	63.54	171700	-5.42	20240219	115400	40.73	20240118	171700	-5.42	20240219	99300	63.54	20230726	0.10	N	028260	100	185 억		43654778	N	N	856	N	00	N
142	20240306	110333	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161300	-3700	5	-2.24	23503457000	145459	24.68	163000	164300	160200	214500	115500	165000	161580.31	23.52	0	355	173733	169366	165033	160666	156333	171550	162850	186	49500	100	128700	100	1	185591670	299359	14.88	1.06	12	0.08	10843.00	152474.00	171700	20240219	-6.06	99300	20230726	62.44	171700	-6.06	20240219	115400	39.77	20240118	171700	-6.06	20240219	99300	62.44	20230726	0.10	N	028260	100	185 억		43654778	N	N	856	N	00	N
143	20240306	100329	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161600	-3400	5	-2.06	15121663000	93473	15.86	163000	164300	160200	214500	115500	165000	161774.25	23.52	0	-5677	173733	169366	165033	160666	156333	171550	162850	186	49500	100	128700	100	1	185591670	299916	14.90	1.06	12	0.05	10843.00	152474.00	171700	20240219	-5.88	99300	20230726	62.74	171700	-5.88	20240219	115400	40.03	20240118	171700	-5.88	20240219	99300	62.74	20230726	0.10	N	028260	100	185 억		43654778	N	N	856	N	00	N
144	20240306	090333	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	163100	-1900	5	-1.15	1842125100	11305	1.92	163000	164300	162200	214500	115500	165000	162939.98	23.52	0	755	173733	169366	165033	160666	156333	171550	162850	186	49500	100	128700	100	1	185591670	302700	15.04	1.07	12	0.01	10843.00	152474.00	171700	20240219	-5.01	99300	20230726	64.25	171700	-5.01	20240219	115400	41.33	20240118	171700	-5.01	20240219	99300	64.25	20230726	0.10	N	028260	100	185 억		43654778	N	N	856	N	00	N
145	20240305	160330	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	165000	2000	2	1.23	96616827900	587100	73.51	161400	169400	160700	211500	114100	163000	164566.71	23.50	0	-88477	166866	164932	162466	160532	158066	165900	161500	186	48500	100	127140	100	1	185591670	306226	15.22	1.08	12	0.32	10843.00	152474.00	171700	20240219	-3.90	99300	20230726	66.16	171700	-3.90	20240219	115400	42.98	20240118	171700	-3.90	20240219	99300	66.16	20230726	0.10	N	028260	100	185 억		43615758	N	N	854	N	00	N
146	20240305	150332	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	164200	1200	2	0.74	83622182500	508243	63.63	161400	169400	160700	211500	114100	163000	164532.65	23.50	0	-72567	166866	164932	162466	160532	158066	165900	161500	186	48500	100	127140	100	1	185591670	304742	15.14	1.08	12	0.27	10843.00	152474.00	171700	20240219	-4.37	99300	20230726	65.36	171700	-4.37	20240219	115400	42.29	20240118	171700	-4.37	20240219	99300	65.36	20230726	0.10	N	028260	100	185 억		43615758	N	N	3013	N	00	N
147	20240305	140327	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	163800	800	2	0.49	65549813800	397577	49.78	161400	169400	160700	211500	114100	163000	164874.44	23.50	0	-38235	166866	164932	162466	160532	158066	165900	161500	186	48500	100	127140	100	1	185591670	303999	15.11	1.07	12	0.21	10843.00	152474.00	171700	20240219	-4.60	99300	20230726	64.95	171700	-4.60	20240219	115400	41.94	20240118	171700	-4.60	20240219	99300	64.95	20230726	0.10	N	028260	100	185 억		43615758	N	N	3013	N	00	N
148	20240305	130329	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	164300	1300	2	0.80	55121050000	334121	41.83	161400	169400	160700	211500	114100	163000	164974.80	23.50	0	-28430	166866	164932	162466	160532	158066	165900	161500	186	48500	100	127140	100	1	185591670	304927	15.15	1.08	12	0.18	10843.00	152474.00	171700	20240219	-4.31	99300	20230726	65.46	171700	-4.31	20240219	115400	42.37	20240118	171700	-4.31	20240219	99300	65.46	20230726	0.10	N	028260	100	185 억		43615758	N	N	3013	N	00	N
149	20240305	120329	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	163900	900	2	0.55	48704569400	294939	36.93	161400	169400	160700	211500	114100	163000	165136.20	23.50	0	-22342	166866	164932	162466	160532	158066	165900	161500	186	48500	100	127140	100	1	185591670	304185	15.12	1.07	12	0.16	10843.00	152474.00	171700	20240219	-4.54	99300	20230726	65.06	171700	-4.54	20240219	115400	42.03	20240118	171700	-4.54	20240219	99300	65.06	20230726	0.10	N	028260	100	185 억		43615758	N	N	3013	N	00	N
150	20240305	110329	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	164600	1600	2	0.98	41897767300	253544	31.74	161400	169400	160700	211500	114100	163000	165250.73	23.50	0	-18527	166866	164932	162466	160532	158066	165900	161500	186	48500	100	127140	100	1	185591670	305484	15.18	1.08	12	0.14	10843.00	152474.00	171700	20240219	-4.14	99300	20230726	65.76	171700	-4.14	20240219	115400	42.63	20240118	171700	-4.14	20240219	99300	65.76	20230726	0.10	N	028260	100	185 억		43615758	N	N	3013	N	00	N
151	20240305	100327	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	165100	2100	2	1.29	31248872900	188827	23.64	161400	169400	160700	211500	114100	163000	165492.75	23.50	0	945	166866	164932	162466	160532	158066	165900	161500	186	48500	100	127140	100	1	185591670	306412	15.23	1.08	12	0.10	10843.00	152474.00	171700	20240219	-3.84	99300	20230726	66.26	171700	-3.84	20240219	115400	43.07	20240118	171700	-3.84	20240219	99300	66.26	20230726	0.10	N	028260	100	185 억		43615758	N	N	3013	N	00	N
152	20240305	090328	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161300	-1700	5	-1.04	2473884700	15334	1.92	161400	162400	160700	211500	114100	163000	161305.56	23.50	0	-9169	166866	164932	162466	160532	158066	165900	161500	186	48500	100	127140	100	1	185591670	299359	14.88	1.06	12	0.01	10843.00	152474.00	171700	20240219	-6.06	99300	20230726	62.44	171700	-6.06	20240219	115400	39.77	20240118	171700	-6.06	20240219	99300	62.44	20230726	0.10	N	028260	100	185 억		43615758	N	N	3013	N	00	N
153	20240304	160327	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	163000	6300	2	4.02	123079259200	757102	85.47	162000	164400	160000	203500	109700	156700	162566.18	23.43	0	25114	164500	160600	157600	153700	150700	159100	152200	186	46800	100	122220	100	1	185591670	302514	15.03	1.07	12	0.41	10843.00	152474.00	171700	20240219	-5.07	99300	20230726	64.15	171700	-5.07	20240219	115400	41.25	20240118	171700	-5.07	20240219	99300	64.15	20230726	0.10	N	028260	100	185 억		43488328	N	N	3013	N	00	N
154	20240304	150327	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162900	6200	2	3.96	113096918400	695916	78.57	162000	164400	160000	203500	109700	156700	162515.22	23.43	0	32945	164500	160600	157600	153700	150700	159100	152200	186	46800	100	122220	100	1	185591670	302329	15.02	1.07	12	0.37	10843.00	152474.00	171700	20240219	-5.13	99300	20230726	64.05	171700	-5.13	20240219	115400	41.16	20240118	171700	-5.13	20240219	99300	64.05	20230726	0.10	N	028260	100	185 억		43488328	N	N	3765	N	00	N
155	20240304	140310	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	163300	6600	2	4.21	97618875500	601277	67.88	162000	164400	160000	203500	109700	156700	162352.62	23.43	0	28935	164500	160600	157600	153700	150700	159100	152200	186	46800	100	122220	100	1	185591670	303071	15.06	1.07	12	0.32	10843.00	152474.00	171700	20240219	-4.89	99300	20230726	64.45	171700	-4.89	20240219	115400	41.51	20240118	171700	-4.89	20240219	99300	64.45	20230726	0.10	N	028260	100	185 억		43488328	N	N	3765	N	00	N
156	20240304	130325	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161900	5200	2	3.32	79028410600	487189	55.00	162000	164400	160000	203500	109700	156700	162213.09	23.43	0	12738	164500	160600	157600	153700	150700	159100	152200	186	46800	100	122220	100	1	185591670	300473	14.93	1.06	12	0.26	10843.00	152474.00	171700	20240219	-5.71	99300	20230726	63.04	171700	-5.71	20240219	115400	40.29	20240118	171700	-5.71	20240219	99300	63.04	20230726	0.10	N	028260	100	185 억		43488328	N	N	3765	N	00	N
157	20240304	120311	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162300	5600	2	3.57	69334369600	427336	48.24	162000	164400	160000	203500	109700	156700	162247.95	23.43	0	15196	164500	160600	157600	153700	150700	159100	152200	186	46800	100	122220	100	1	185591670	301215	14.97	1.06	12	0.23	10843.00	152474.00	171700	20240219	-5.47	99300	20230726	63.44	171700	-5.47	20240219	115400	40.64	20240118	171700	-5.47	20240219	99300	63.44	20230726	0.10	N	028260	100	185 억		43488328	N	N	3765	N	00	N
158	20240304	110323	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162000	5300	2	3.38	59596762800	367254	41.46	162000	164400	160000	203500	109700	156700	162276.75	23.43	0	16041	164500	160600	157600	153700	150700	159100	152200	186	46800	100	122220	100	1	185591670	300659	14.94	1.06	12	0.20	10843.00	152474.00	171700	20240219	-5.65	99300	20230726	63.14	171700	-5.65	20240219	115400	40.38	20240118	171700	-5.65	20240219	99300	63.14	20230726	0.10	N	028260	100	185 억		43488328	N	N	3765	N	00	N
159	20240304	100324	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161500	4800	2	3.06	43844318000	270020	30.48	162000	164400	160000	203500	109700	156700	162374.42	23.43	0	28955	164500	160600	157600	153700	150700	159100	152200	186	46800	100	122220	100	1	185591670	299731	14.89	1.06	12	0.15	10843.00	152474.00	171700	20240219	-5.94	99300	20230726	62.64	171700	-5.94	20240219	115400	39.95	20240118	171700	-5.94	20240219	99300	62.64	20230726	0.10	N	028260	100	185 억		43488328	N	N	3765	N	00	N
160	20240304	090323	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162800	6100	2	3.89	14284345500	87803	9.91	162000	164400	161900	203500	109700	156700	162686.58	23.43	0	48290	164500	160600	157600	153700	150700	159100	152200	186	46800	100	122220	100	1	185591670	302143	15.01	1.07	12	0.05	10843.00	152474.00	171700	20240219	-5.18	99300	20230726	63.95	171700	-5.18	20240219	115400	41.07	20240118	171700	-5.18	20240219	99300	63.95	20230726	0.10	N	028260	100	185 억		43488328	N	N	3765	N	00	N