KissMeData/004170/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	20240329	160153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167300	-3000	5	-1.76	6074146900	36153	35.22	171200	171200	166500	221000	119300	170300	168013.05	19.57	-15082	175966	173132	168666	165832	161366	174550	167250	492	50700	5000	132830	100	1	9845181	16471	7.32	0.38	12	0.37	22865.00	436364.00	219000	20230419	-23.61	155300	20240118	7.73	190300	-12.09	20240219	155300	7.73	20240118	219000	-23.61	20230419	155300	7.73	20240118	0.90	N	004170	5000	492 억	1926794	N	N	28	N	N
3	20240329	150153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168500	-1800	5	-1.06	5514847300	32822	31.97	171200	171200	166500	221000	119300	170300	168022.75	19.57	-13504	175966	173132	168666	165832	161366	174550	167250	492	50700	5000	132830	100	1	9845181	16589	7.37	0.39	12	0.33	22865.00	436364.00	219000	20230419	-23.06	155300	20240118	8.50	190300	-11.46	20240219	155300	8.50	20240118	219000	-23.06	20230419	155300	8.50	20240118	0.90	N	004170	5000	492 억	1926794	N	N	129	N	N
4	20240329	140151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168000	-2300	5	-1.35	4191279100	24945	24.30	171200	171200	166500	221000	119300	170300	168020.63	19.57	-10934	175966	173132	168666	165832	161366	174550	167250	492	50700	5000	132830	100	1	9845181	16540	7.35	0.38	12	0.25	22865.00	436364.00	219000	20230419	-23.29	155300	20240118	8.18	190300	-11.72	20240219	155300	8.18	20240118	219000	-23.29	20230419	155300	8.18	20240118	0.90	N	004170	5000	492 억	1926794	N	N	129	N	N
5	20240329	130151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166700	-3600	5	-2.11	3128691400	18626	18.14	171200	171200	166500	221000	119300	170300	167974.16	19.57	-7835	175966	173132	168666	165832	161366	174550	167250	492	50700	5000	132830	100	1	9845181	16412	7.29	0.38	12	0.19	22865.00	436364.00	219000	20230419	-23.88	155300	20240118	7.34	190300	-12.40	20240219	155300	7.34	20240118	219000	-23.88	20230419	155300	7.34	20240118	0.90	N	004170	5000	492 억	1926794	N	N	129	N	N
6	20240329	120151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166700	-3600	5	-2.11	2591183500	15405	15.01	171200	171200	166500	221000	119300	170300	168203.78	19.57	-6422	175966	173132	168666	165832	161366	174550	167250	492	50700	5000	132830	100	1	9845181	16412	7.29	0.38	12	0.16	22865.00	436364.00	219000	20230419	-23.88	155300	20240118	7.34	190300	-12.40	20240219	155300	7.34	20240118	219000	-23.88	20230419	155300	7.34	20240118	0.90	N	004170	5000	492 억	1926794	N	N	129	N	N
7	20240329	110151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167500	-2800	5	-1.64	1775691600	10519	10.25	171200	171200	167500	221000	119300	170300	168807.74	19.57	-4327	175966	173132	168666	165832	161366	174550	167250	492	50700	5000	132830	100	1	9845181	16491	7.33	0.38	12	0.11	22865.00	436364.00	219000	20230419	-23.52	155300	20240118	7.86	190300	-11.98	20240219	155300	7.86	20240118	219000	-23.52	20230419	155300	7.86	20240118	0.90	N	004170	5000	492 억	1926794	N	N	129	N	N
8	20240329	100151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168300	-2000	5	-1.17	1000008900	5895	5.74	171200	171200	168200	221000	119300	170300	169636.57	19.57	-2185	175966	173132	168666	165832	161366	174550	167250	492	50700	5000	132830	100	1	9845181	16569	7.36	0.39	12	0.06	22865.00	436364.00	219000	20230419	-23.15	155300	20240118	8.37	190300	-11.56	20240219	155300	8.37	20240118	219000	-23.15	20230419	155300	8.37	20240118	0.90	N	004170	5000	492 억	1926794	N	N	129	N	N
9	20240329	090149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169600	-700	5	-0.41	166294300	975	0.95	171200	171200	169300	221000	119300	170300	170558.79	19.57	-253	175966	173132	168666	165832	161366	174550	167250	492	50700	5000	132830	100	1	9845181	16697	7.42	0.39	12	0.01	22865.00	436364.00	219000	20230419	-22.56	155300	20240118	9.21	190300	-10.88	20240219	155300	9.21	20240118	219000	-22.56	20230419	155300	9.21	20240118	0.90	N	004170	5000	492 억	1926794	N	N	129	N	N
10	20240328	160150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170300	6000	2	3.65	17337086900	102537	226.89	164300	171500	164200	213500	115100	164300	169080.65	19.60	-272	166366	165332	164566	163532	162766	165850	164050	492	49200	5000	128150	100	1	9845181	16766	7.45	0.39	12	1.04	22865.00	436364.00	219000	20230419	-22.24	155300	20240118	9.66	190300	-10.51	20240219	155300	9.66	20240118	219000	-22.24	20230419	155300	9.66	20240118	0.87	N	004170	5000	492 억	1929561	N	N	129	N	N
11	20240328	150152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170700	6400	2	3.90	16242635700	96119	212.69	164300	171500	164200	213500	115100	164300	168984.65	19.60	2272	166366	165332	164566	163532	162766	165850	164050	492	49200	5000	128150	100	1	9845181	16806	7.47	0.39	12	0.98	22865.00	436364.00	219000	20230419	-22.05	155300	20240118	9.92	190300	-10.30	20240219	155300	9.92	20240118	219000	-22.05	20230419	155300	9.92	20240118	0.87	N	004170	5000	492 억	1929561	N	N	71	N	N
12	20240328	140150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171200	6900	2	4.20	13311827000	78994	174.80	164300	171300	164200	213500	115100	164300	168516.94	19.60	9915	166366	165332	164566	163532	162766	165850	164050	492	49200	5000	128150	100	1	9845181	16855	7.49	0.39	12	0.80	22865.00	436364.00	219000	20230419	-21.83	155300	20240118	10.24	190300	-10.04	20240219	155300	10.24	20240118	219000	-21.83	20230419	155300	10.24	20240118	0.87	N	004170	5000	492 억	1929561	N	N	71	N	N
13	20240328	130151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170700	6400	2	3.90	10933734900	65046	143.93	164300	171300	164200	213500	115100	164300	168092.35	19.60	11992	166366	165332	164566	163532	162766	165850	164050	492	49200	5000	128150	100	1	9845181	16806	7.47	0.39	12	0.66	22865.00	436364.00	219000	20230419	-22.05	155300	20240118	9.92	190300	-10.30	20240219	155300	9.92	20240118	219000	-22.05	20230419	155300	9.92	20240118	0.87	N	004170	5000	492 억	1929561	N	N	71	N	N
14	20240328	120151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169400	5100	2	3.10	8536208900	50955	112.75	164300	169700	164200	213500	115100	164300	167524.46	19.60	11055	166366	165332	164566	163532	162766	165850	164050	492	49200	5000	128150	100	1	9845181	16678	7.41	0.39	12	0.52	22865.00	436364.00	219000	20230419	-22.65	155300	20240118	9.08	190300	-10.98	20240219	155300	9.08	20240118	219000	-22.65	20230419	155300	9.08	20240118	0.87	N	004170	5000	492 억	1929561	N	N	71	N	N
15	20240328	110150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167700	3400	2	2.07	5070171800	30429	67.33	164300	168300	164200	213500	115100	164300	166623.02	19.60	4869	166366	165332	164566	163532	162766	165850	164050	492	49200	5000	128150	100	1	9845181	16510	7.33	0.38	12	0.31	22865.00	436364.00	219000	20230419	-23.42	155300	20240118	7.98	190300	-11.88	20240219	155300	7.98	20240118	219000	-23.42	20230419	155300	7.98	20240118	0.87	N	004170	5000	492 억	1929561	N	N	71	N	N
16	20240328	100153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165700	1400	2	0.85	1777643300	10748	23.78	164300	165900	164200	213500	115100	164300	165392.94	19.60	-2266	166366	165332	164566	163532	162766	165850	164050	492	49200	5000	128150	100	1	9845181	16313	7.25	0.38	12	0.11	22865.00	436364.00	219000	20230419	-24.34	155300	20240118	6.70	190300	-12.93	20240219	155300	6.70	20240118	219000	-24.34	20230419	155300	6.70	20240118	0.87	N	004170	5000	492 억	1929561	N	N	71	N	N
17	20240328	090154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164800	500	2	0.30	68384200	416	0.92	164300	164800	164300	213500	115100	164300	164385.10	19.60	-177	166366	165332	164566	163532	162766	165850	164050	492	49200	5000	128150	100	1	9845181	16225	7.21	0.38	12	0.00	22865.00	436364.00	219000	20230419	-24.75	155300	20240118	6.12	190300	-13.40	20240219	155300	6.12	20240118	219000	-24.75	20230419	155300	6.12	20240118	0.87	N	004170	5000	492 억	1929561	N	N	71	N	N
18	20240327	160154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164300	-500	5	-0.30	7434239000	45170	116.68	163800	165600	163800	214000	115400	164800	164583.81	19.68	5270	166200	165500	164500	163800	162800	165850	164150	492	49200	5000	128540	100	1	9845181	16176	7.19	0.38	12	0.46	22865.00	436364.00	219000	20230419	-24.98	155300	20240118	5.80	190300	-13.66	20240219	155300	5.80	20240118	219000	-24.98	20230419	155300	5.80	20240118	0.84	N	004170	5000	492 억	1937701	N	N	71	N	N
19	20240327	150151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164500	-300	5	-0.18	6801051200	41317	106.73	163800	165600	163800	214000	115400	164800	164606.60	19.68	5057	166200	165500	164500	163800	162800	165850	164150	492	49200	5000	128540	100	1	9845181	16195	7.19	0.38	12	0.42	22865.00	436364.00	219000	20230419	-24.89	155300	20240118	5.92	190300	-13.56	20240219	155300	5.92	20240118	219000	-24.89	20230419	155300	5.92	20240118	0.84	N	004170	5000	492 억	1937701	N	N	27	N	N
20	20240327	140152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164300	-500	5	-0.30	5627166600	34172	88.27	163800	165600	163800	214000	115400	164800	164671.85	19.68	4630	166200	165500	164500	163800	162800	165850	164150	492	49200	5000	128540	100	1	9845181	16176	7.19	0.38	12	0.35	22865.00	436364.00	219000	20230419	-24.98	155300	20240118	5.80	190300	-13.66	20240219	155300	5.80	20240118	219000	-24.98	20230419	155300	5.80	20240118	0.84	N	004170	5000	492 억	1937701	N	N	27	N	N
21	20240327	130153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164300	-500	5	-0.30	4800008100	29139	75.27	163800	165600	163800	214000	115400	164800	164727.96	19.68	3921	166200	165500	164500	163800	162800	165850	164150	492	49200	5000	128540	100	1	9845181	16176	7.19	0.38	12	0.30	22865.00	436364.00	219000	20230419	-24.98	155300	20240118	5.80	190300	-13.66	20240219	155300	5.80	20240118	219000	-24.98	20230419	155300	5.80	20240118	0.84	N	004170	5000	492 억	1937701	N	N	27	N	N
22	20240327	120153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164500	-300	5	-0.18	3602294500	21855	56.46	163800	165600	163800	214000	115400	164800	164827.02	19.68	2376	166200	165500	164500	163800	162800	165850	164150	492	49200	5000	128540	100	1	9845181	16195	7.19	0.38	12	0.22	22865.00	436364.00	219000	20230419	-24.89	155300	20240118	5.92	190300	-13.56	20240219	155300	5.92	20240118	219000	-24.89	20230419	155300	5.92	20240118	0.84	N	004170	5000	492 억	1937701	N	N	27	N	N
23	20240327	110152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165000	200	2	0.12	1682488500	10225	26.41	163800	165100	163800	214000	115400	164800	164546.50	19.68	2	166200	165500	164500	163800	162800	165850	164150	492	49200	5000	128540	100	1	9845181	16245	7.22	0.38	12	0.10	22865.00	436364.00	219000	20230419	-24.66	155300	20240118	6.25	190300	-13.29	20240219	155300	6.25	20240118	219000	-24.66	20230419	155300	6.25	20240118	0.84	N	004170	5000	492 억	1937701	N	N	27	N	N
24	20240327	100150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164400	-400	5	-0.24	813683400	4950	12.79	163800	165100	163800	214000	115400	164800	164380.32	19.68	-531	166200	165500	164500	163800	162800	165850	164150	492	49200	5000	128540	100	1	9845181	16185	7.19	0.38	12	0.05	22865.00	436364.00	219000	20230419	-24.93	155300	20240118	5.86	190300	-13.61	20240219	155300	5.86	20240118	219000	-24.93	20230419	155300	5.86	20240118	0.84	N	004170	5000	492 억	1937701	N	N	27	N	N
25	20240327	090155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164500	-300	5	-0.18	153224300	935	2.42	163800	164600	163800	214000	115400	164800	163874.28	19.68	-274	166200	165500	164500	163800	162800	165850	164150	492	49200	5000	128540	100	1	9845181	16195	7.19	0.38	12	0.01	22865.00	436364.00	219000	20230419	-24.89	155300	20240118	5.92	190300	-13.56	20240219	155300	5.92	20240118	219000	-24.89	20230419	155300	5.92	20240118	0.84	N	004170	5000	492 억	1937701	N	N	27	N	N
26	20240326	160152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164800	800	2	0.49	6355209500	38691	71.92	164300	165200	163500	213000	114800	164000	164255.34	19.68	-1733	167600	165800	164500	162700	161400	165150	162050	492	49000	5000	127920	100	1	9845181	16225	7.21	0.38	12	0.39	22865.00	436364.00	219000	20230419	-24.75	155300	20240118	6.12	190300	-13.40	20240219	155300	6.12	20240118	219000	-24.75	20230419	155300	6.12	20240118	0.84	N	004170	5000	492 억	1937114	N	N	26	N	N
27	20240326	150152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164700	700	2	0.43	5730914800	34902	64.88	164300	165200	163500	213000	114800	164000	164200.19	19.68	-1205	167600	165800	164500	162700	161400	165150	162050	492	49000	5000	127920	100	1	9845181	16215	7.20	0.38	12	0.35	22865.00	436364.00	219000	20230419	-24.79	155300	20240118	6.05	190300	-13.45	20240219	155300	6.05	20240118	219000	-24.79	20230419	155300	6.05	20240118	0.84	N	004170	5000	492 억	1937114	N	N	12	N	N
28	20240326	140151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164400	400	2	0.24	4640193700	28283	52.57	164300	164700	163500	213000	114800	164000	164063.00	19.68	-2941	167600	165800	164500	162700	161400	165150	162050	492	49000	5000	127920	100	1	9845181	16185	7.19	0.38	12	0.29	22865.00	436364.00	219000	20230419	-24.93	155300	20240118	5.86	190300	-13.61	20240219	155300	5.86	20240118	219000	-24.93	20230419	155300	5.86	20240118	0.84	N	004170	5000	492 억	1937114	N	N	12	N	N
29	20240326	130150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164100	100	2	0.06	3850312900	23471	43.63	164300	164700	163500	213000	114800	164000	164045.55	19.68	-2974	167600	165800	164500	162700	161400	165150	162050	492	49000	5000	127920	100	1	9845181	16156	7.18	0.38	12	0.24	22865.00	436364.00	219000	20230419	-25.07	155300	20240118	5.67	190300	-13.77	20240219	155300	5.67	20240118	219000	-25.07	20230419	155300	5.67	20240118	0.84	N	004170	5000	492 억	1937114	N	N	12	N	N
30	20240326	120150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164000	0	3	0.00	3214119300	19597	36.43	164300	164700	163500	213000	114800	164000	164010.78	19.68	-3091	167600	165800	164500	162700	161400	165150	162050	492	49000	5000	127920	100	1	9845181	16146	7.17	0.38	12	0.20	22865.00	436364.00	219000	20230419	-25.11	155300	20240118	5.60	190300	-13.82	20240219	155300	5.60	20240118	219000	-25.11	20230419	155300	5.60	20240118	0.84	N	004170	5000	492 억	1937114	N	N	12	N	N
31	20240326	110148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	163600	-400	5	-0.24	2280008800	13897	25.83	164300	164700	163500	213000	114800	164000	164064.83	19.68	-2083	167600	165800	164500	162700	161400	165150	162050	492	49000	5000	127920	100	1	9845181	16107	7.16	0.37	12	0.14	22865.00	436364.00	219000	20230419	-25.30	155300	20240118	5.34	190300	-14.03	20240219	155300	5.34	20240118	219000	-25.30	20230419	155300	5.34	20240118	0.84	N	004170	5000	492 억	1937114	N	N	12	N	N
32	20240326	100150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	163800	-200	5	-0.12	1330815000	8102	15.06	164300	164700	163600	213000	114800	164000	164257.65	19.68	-849	167600	165800	164500	162700	161400	165150	162050	492	49000	5000	127920	100	1	9845181	16126	7.16	0.38	12	0.08	22865.00	436364.00	219000	20230419	-25.21	155300	20240118	5.47	190300	-13.93	20240219	155300	5.47	20240118	219000	-25.21	20230419	155300	5.47	20240118	0.84	N	004170	5000	492 억	1937114	N	N	12	N	N
33	20240326	090151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164300	300	2	0.18	60648000	369	0.69	164300	164500	164000	213000	114800	164000	164359.67	19.68	194	167600	165800	164500	162700	161400	165150	162050	492	49000	5000	127920	100	1	9845181	16176	7.19	0.38	12	0.00	22865.00	436364.00	219000	20230419	-24.98	155300	20240118	5.80	190300	-13.66	20240219	155300	5.80	20240118	219000	-24.98	20230419	155300	5.80	20240118	0.84	N	004170	5000	492 억	1937114	N	N	12	N	N
34	20240325	160153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164000	-2600	5	-1.56	8819860000	53725	122.02	166100	166300	163200	216500	116700	166600	164166.75	19.84	-19436	168333	167466	166133	165266	163933	167900	165700	492	49900	5000	129940	100	1	9845181	16146	7.17	0.38	12	0.55	22865.00	436364.00	219000	20230419	-25.11	155300	20240118	5.60	190300	-13.82	20240219	155300	5.60	20240118	219000	-25.11	20230419	155300	5.60	20240118	0.83	N	004170	5000	492 억	1953462	N	N	12	N	N
35	20240325	150155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	163900	-2700	5	-1.62	7819986600	47624	108.17	166100	166300	163200	216500	116700	166600	164202.59	19.84	-17106	168333	167466	166133	165266	163933	167900	165700	492	49900	5000	129940	100	1	9845181	16136	7.17	0.38	12	0.48	22865.00	436364.00	219000	20230419	-25.16	155300	20240118	5.54	190300	-13.87	20240219	155300	5.54	20240118	219000	-25.16	20230419	155300	5.54	20240118	0.83	N	004170	5000	492 억	1953462	N	N	0	N	N
36	20240325	140155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	163500	-3100	5	-1.86	6890493200	41952	95.28	166100	166300	163200	216500	116700	166600	164247.02	19.84	-18279	168333	167466	166133	165266	163933	167900	165700	492	49900	5000	129940	100	1	9845181	16097	7.15	0.37	12	0.43	22865.00	436364.00	219000	20230419	-25.34	155300	20240118	5.28	190300	-14.08	20240219	155300	5.28	20240118	219000	-25.34	20230419	155300	5.28	20240118	0.83	N	004170	5000	492 억	1953462	N	N	0	N	N
37	20240325	130154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	163500	-3100	5	-1.86	6032559700	36703	83.36	166100	166300	163400	216500	116700	166600	164361.43	19.84	-17594	168333	167466	166133	165266	163933	167900	165700	492	49900	5000	129940	100	1	9845181	16097	7.15	0.37	12	0.37	22865.00	436364.00	219000	20230419	-25.34	155300	20240118	5.28	190300	-14.08	20240219	155300	5.28	20240118	219000	-25.34	20230419	155300	5.28	20240118	0.83	N	004170	5000	492 억	1953462	N	N	0	N	N
38	20240325	120158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	163500	-3100	5	-1.86	5062485000	30772	69.89	166100	166300	163500	216500	116700	166600	164515.89	19.84	-15967	168333	167466	166133	165266	163933	167900	165700	492	49900	5000	129940	100	1	9845181	16097	7.15	0.37	12	0.31	22865.00	436364.00	219000	20230419	-25.34	155300	20240118	5.28	190300	-14.08	20240219	155300	5.28	20240118	219000	-25.34	20230419	155300	5.28	20240118	0.83	N	004170	5000	492 억	1953462	N	N	0	N	N
39	20240325	110155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164500	-2100	5	-1.26	2850599100	17292	39.28	166100	166300	164500	216500	116700	166600	164850.64	19.84	-8347	168333	167466	166133	165266	163933	167900	165700	492	49900	5000	129940	100	1	9845181	16195	7.19	0.38	12	0.18	22865.00	436364.00	219000	20230419	-24.89	155300	20240118	5.92	190300	-13.56	20240219	155300	5.92	20240118	219000	-24.89	20230419	155300	5.92	20240118	0.83	N	004170	5000	492 억	1953462	N	N	0	N	N
40	20240325	100154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164600	-2000	5	-1.20	1467983300	8893	20.20	166100	166300	164500	216500	116700	166600	165071.60	19.84	-5441	168333	167466	166133	165266	163933	167900	165700	492	49900	5000	129940	100	1	9845181	16205	7.20	0.38	12	0.09	22865.00	436364.00	219000	20230419	-24.84	155300	20240118	5.99	190300	-13.50	20240219	155300	5.99	20240118	219000	-24.84	20230419	155300	5.99	20240118	0.83	N	004170	5000	492 억	1953462	N	N	0	N	N
41	20240325	090154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166200	-400	5	-0.24	22926800	138	0.31	166100	166300	166100	216500	116700	166600	166132.85	19.84	-47	168333	167466	166133	165266	163933	167900	165700	492	49900	5000	129940	100	1	9845181	16363	7.27	0.38	12	0.00	22865.00	436364.00	219000	20230419	-24.11	155300	20240118	7.02	190300	-12.66	20240219	155300	7.02	20240118	219000	-24.11	20230419	155300	7.02	20240118	0.83	N	004170	5000	492 억	1953462	N	N	0	N	N
42	20240322	160154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166600	1200	2	0.73	7294332100	43968	71.43	165000	167000	164800	215000	115800	165400	165900.63	19.76	2156	168400	166900	165700	164200	163000	166300	163600	492	49600	5000	129010	100	1	9845181	16402	7.29	0.38	12	0.45	22865.00	436364.00	219000	20230419	-23.93	155300	20240118	7.28	190300	-12.45	20240219	155300	7.28	20240118	219000	-23.93	20230419	155300	7.28	20240118	0.82	N	004170	5000	492 억	1945166	N	N	0	N	N
43	20240322	150156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166500	1100	2	0.67	6767415900	40805	66.29	165000	167000	164800	215000	115800	165400	165847.71	19.76	2000	168400	166900	165700	164200	163000	166300	163600	492	49600	5000	129010	100	1	9845181	16392	7.28	0.38	12	0.41	22865.00	436364.00	219000	20230419	-23.97	155300	20240118	7.21	190300	-12.51	20240219	155300	7.21	20240118	219000	-23.97	20230419	155300	7.21	20240118	0.82	N	004170	5000	492 억	1945166	N	N	0	N	N
44	20240322	140155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166300	900	2	0.54	5704258600	34412	55.90	165000	167000	164800	215000	115800	165400	165763.65	19.76	3121	168400	166900	165700	164200	163000	166300	163600	492	49600	5000	129010	100	1	9845181	16373	7.27	0.38	12	0.35	22865.00	436364.00	219000	20230419	-24.06	155300	20240118	7.08	190300	-12.61	20240219	155300	7.08	20240118	219000	-24.06	20230419	155300	7.08	20240118	0.82	N	004170	5000	492 억	1945166	N	N	0	N	N
45	20240322	130154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165300	-100	5	-0.06	4133802600	24934	40.51	165000	167000	164800	215000	115800	165400	165789.79	19.76	928	168400	166900	165700	164200	163000	166300	163600	492	49600	5000	129010	100	1	9845181	16274	7.23	0.38	12	0.25	22865.00	436364.00	219000	20230419	-24.52	155300	20240118	6.44	190300	-13.14	20240219	155300	6.44	20240118	219000	-24.52	20230419	155300	6.44	20240118	0.82	N	004170	5000	492 억	1945166	N	N	0	N	N
46	20240322	120154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165800	400	2	0.24	3485700000	21018	34.14	165000	167000	164800	215000	115800	165400	165843.56	19.76	1392	168400	166900	165700	164200	163000	166300	163600	492	49600	5000	129010	100	1	9845181	16323	7.25	0.38	12	0.21	22865.00	436364.00	219000	20230419	-24.29	155300	20240118	6.76	190300	-12.87	20240219	155300	6.76	20240118	219000	-24.29	20230419	155300	6.76	20240118	0.82	N	004170	5000	492 억	1945166	N	N	0	N	N
47	20240322	110155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166000	600	2	0.36	1821294200	11016	17.90	165000	166400	164800	215000	115800	165400	165331.72	19.76	-2629	168400	166900	165700	164200	163000	166300	163600	492	49600	5000	129010	100	1	9845181	16343	7.26	0.38	12	0.11	22865.00	436364.00	219000	20230419	-24.20	155300	20240118	6.89	190300	-12.77	20240219	155300	6.89	20240118	219000	-24.20	20230419	155300	6.89	20240118	0.82	N	004170	5000	492 억	1945166	N	N	0	N	N
48	20240322	100156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165600	200	2	0.12	997149900	6031	9.80	165000	166000	164800	215000	115800	165400	165337.41	19.76	-1147	168400	166900	165700	164200	163000	166300	163600	492	49600	5000	129010	100	1	9845181	16304	7.24	0.38	12	0.06	22865.00	436364.00	219000	20230419	-24.38	155300	20240118	6.63	190300	-12.98	20240219	155300	6.63	20240118	219000	-24.38	20230419	155300	6.63	20240118	0.82	N	004170	5000	492 억	1945166	N	N	0	N	N
49	20240322	090154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165100	-300	5	-0.18	79554500	482	0.78	165000	165400	165000	215000	115800	165400	165050.83	19.76	-38	168400	166900	165700	164200	163000	166300	163600	492	49600	5000	129010	100	1	9845181	16254	7.22	0.38	12	0.00	22865.00	436364.00	219000	20230419	-24.61	155300	20240118	6.31	190300	-13.24	20240219	155300	6.31	20240118	219000	-24.61	20230419	155300	6.31	20240118	0.82	N	004170	5000	492 억	1945166	N	N	0	N	N
50	20240321	160154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165400	-400	5	-0.24	10156009700	61458	233.85	166000	167200	164500	215500	116100	165800	165251.14	19.97	-25480	168266	167032	166266	165032	164266	166650	164650	492	49700	5000	129320	100	1	9845181	16284	7.23	0.38	12	0.62	22865.00	436364.00	219000	20230419	-24.47	155300	20240118	6.50	190300	-13.08	20240219	155300	6.50	20240118	219000	-24.47	20230419	155300	6.50	20240118	0.82	N	004170	5000	492 억	1965992	N	N	31	N	N
51	20240321	150154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165100	-700	5	-0.42	9640498200	58338	221.98	166000	167200	164500	215500	116100	165800	165252.46	19.97	-24507	168266	167032	166266	165032	164266	166650	164650	492	49700	5000	129320	100	1	9845181	16254	7.22	0.38	12	0.59	22865.00	436364.00	219000	20230419	-24.61	155300	20240118	6.31	190300	-13.24	20240219	155300	6.31	20240118	219000	-24.61	20230419	155300	6.31	20240118	0.82	N	004170	5000	492 억	1965992	N	N	31	N	N
52	20240321	140154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165300	-500	5	-0.30	8565845900	51835	197.23	166000	167200	164500	215500	116100	165800	165252.16	19.97	-22822	168266	167032	166266	165032	164266	166650	164650	492	49700	5000	129320	100	1	9845181	16274	7.23	0.38	12	0.53	22865.00	436364.00	219000	20230419	-24.52	155300	20240118	6.44	190300	-13.14	20240219	155300	6.44	20240118	219000	-24.52	20230419	155300	6.44	20240118	0.82	N	004170	5000	492 억	1965992	N	N	31	N	N
53	20240321	130152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165500	-300	5	-0.18	7512101200	45462	172.98	166000	167200	164500	215500	116100	165800	165239.13	19.97	-23033	168266	167032	166266	165032	164266	166650	164650	492	49700	5000	129320	100	1	9845181	16294	7.24	0.38	12	0.46	22865.00	436364.00	219000	20230419	-24.43	155300	20240118	6.57	190300	-13.03	20240219	155300	6.57	20240118	219000	-24.43	20230419	155300	6.57	20240118	0.82	N	004170	5000	492 억	1965992	N	N	31	N	N
54	20240321	120152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164800	-1000	5	-0.60	6281640700	38005	144.61	166000	167200	164500	215500	116100	165800	165284.59	19.97	-21941	168266	167032	166266	165032	164266	166650	164650	492	49700	5000	129320	100	1	9845181	16225	7.21	0.38	12	0.39	22865.00	436364.00	219000	20230419	-24.75	155300	20240118	6.12	190300	-13.40	20240219	155300	6.12	20240118	219000	-24.75	20230419	155300	6.12	20240118	0.82	N	004170	5000	492 억	1965992	N	N	31	N	N
55	20240321	110154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164500	-1300	5	-0.78	5307405400	32091	122.11	166000	167200	164500	215500	116100	165800	165386.10	19.97	-20272	168266	167032	166266	165032	164266	166650	164650	492	49700	5000	129320	100	1	9845181	16195	7.19	0.38	12	0.33	22865.00	436364.00	219000	20230419	-24.89	155300	20240118	5.92	190300	-13.56	20240219	155300	5.92	20240118	219000	-24.89	20230419	155300	5.92	20240118	0.82	N	004170	5000	492 억	1965992	N	N	31	N	N
56	20240321	100154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165300	-500	5	-0.30	3212331300	19385	73.76	166000	167200	164900	215500	116100	165800	165712.22	19.97	-11805	168266	167032	166266	165032	164266	166650	164650	492	49700	5000	129320	100	1	9845181	16274	7.23	0.38	12	0.20	22865.00	436364.00	219000	20230419	-24.52	155300	20240118	6.44	190300	-13.14	20240219	155300	6.44	20240118	219000	-24.52	20230419	155300	6.44	20240118	0.82	N	004170	5000	492 억	1965992	N	N	31	N	N
57	20240321	090155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166600	800	2	0.48	71223600	428	1.63	166000	167200	166000	215500	116100	165800	166410.28	19.97	77	168266	167032	166266	165032	164266	166650	164650	492	49700	5000	129320	100	1	9845181	16402	7.29	0.38	12	0.00	22865.00	436364.00	219000	20230419	-23.93	155300	20240118	7.28	190300	-12.45	20240219	155300	7.28	20240118	219000	-23.93	20230419	155300	7.28	20240118	0.82	N	004170	5000	492 억	1965992	N	N	31	N	N
58	20240320	160152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165800	-200	5	-0.12	4361183400	26278	107.52	167500	167500	165500	215500	116200	166000	165963.48	19.72	-4335	168666	167332	166666	165332	164666	167000	165000	492	49500	5000	129480	100	1	9845181	16323	7.25	0.38	12	0.27	22865.00	436364.00	219000	20230419	-24.29	155300	20240118	6.76	190300	-12.87	20240219	155300	6.76	20240118	219000	-24.29	20230419	155300	6.76	20240118	0.83	N	004170	5000	492 억	1941156	N	N	31	N	N
59	20240320	150153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165800	-200	5	-0.12	3925735900	23652	96.78	167500	167500	165500	215500	116200	166000	165979.03	19.72	-3882	168666	167332	166666	165332	164666	167000	165000	492	49500	5000	129480	100	1	9845181	16323	7.25	0.38	12	0.24	22865.00	436364.00	219000	20230419	-24.29	155300	20240118	6.76	190300	-12.87	20240219	155300	6.76	20240118	219000	-24.29	20230419	155300	6.76	20240118	0.83	N	004170	5000	492 억	1941156	N	N	47	N	N
60	20240320	140154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166100	100	2	0.06	3183639900	19179	78.48	167500	167500	165500	215500	116200	166000	165996.14	19.72	-3097	168666	167332	166666	165332	164666	167000	165000	492	49500	5000	129480	100	1	9845181	16353	7.26	0.38	12	0.19	22865.00	436364.00	219000	20230419	-24.16	155300	20240118	6.95	190300	-12.72	20240219	155300	6.95	20240118	219000	-24.16	20230419	155300	6.95	20240118	0.83	N	004170	5000	492 억	1941156	N	N	47	N	N
61	20240320	130154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166200	200	2	0.12	2738282300	16497	67.50	167500	167500	165500	215500	116200	166000	165986.68	19.72	-2412	168666	167332	166666	165332	164666	167000	165000	492	49500	5000	129480	100	1	9845181	16363	7.27	0.38	12	0.17	22865.00	436364.00	219000	20230419	-24.11	155300	20240118	7.02	190300	-12.66	20240219	155300	7.02	20240118	219000	-24.11	20230419	155300	7.02	20240118	0.83	N	004170	5000	492 억	1941156	N	N	47	N	N
62	20240320	120154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166000	0	3	0.00	2328849400	14031	57.41	167500	167500	165500	215500	116200	166000	165978.86	19.72	-2350	168666	167332	166666	165332	164666	167000	165000	492	49500	5000	129480	100	1	9845181	16343	7.26	0.38	12	0.14	22865.00	436364.00	219000	20230419	-24.20	155300	20240118	6.89	190300	-12.77	20240219	155300	6.89	20240118	219000	-24.20	20230419	155300	6.89	20240118	0.83	N	004170	5000	492 억	1941156	N	N	47	N	N
63	20240320	110153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166000	0	3	0.00	1969604200	11865	48.55	167500	167500	165500	215500	116200	166000	166001.20	19.72	-1787	168666	167332	166666	165332	164666	167000	165000	492	49500	5000	129480	100	1	9845181	16343	7.26	0.38	12	0.12	22865.00	436364.00	219000	20230419	-24.20	155300	20240118	6.89	190300	-12.77	20240219	155300	6.89	20240118	219000	-24.20	20230419	155300	6.89	20240118	0.83	N	004170	5000	492 억	1941156	N	N	47	N	N
64	20240320	100153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166000	0	3	0.00	943777300	5679	23.24	167500	167500	165700	215500	116200	166000	166187.23	19.72	-1773	168666	167332	166666	165332	164666	167000	165000	492	49500	5000	129480	100	1	9845181	16343	7.26	0.38	12	0.06	22865.00	436364.00	219000	20230419	-24.20	155300	20240118	6.89	190300	-12.77	20240219	155300	6.89	20240118	219000	-24.20	20230419	155300	6.89	20240118	0.83	N	004170	5000	492 억	1941156	N	N	47	N	N
65	20240320	090152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165800	-200	5	-0.12	106517500	638	2.61	167500	167500	165800	215500	116200	166000	166955.33	19.72	-5	168666	167332	166666	165332	164666	167000	165000	492	49500	5000	129480	100	1	9845181	16323	7.25	0.38	12	0.01	22865.00	436364.00	219000	20230419	-24.29	155300	20240118	6.76	190300	-12.87	20240219	155300	6.76	20240118	219000	-24.29	20230419	155300	6.76	20240118	0.83	N	004170	5000	492 억	1941156	N	N	47	N	N
66	20240319	160153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166000	-1100	5	-0.66	4060187100	24382	89.07	166000	168000	166000	217000	117000	167100	166524.00	19.69	-7095	171233	169166	167233	165166	163233	168200	164200	492	49900	5000	130330	100	1	9845181	16343	7.26	0.38	12	0.25	22865.00	436364.00	219000	20230419	-24.20	155300	20240118	6.89	190300	-12.77	20240219	155300	6.89	20240118	219000	-24.20	20230419	155300	6.89	20240118	0.82	N	004170	5000	492 억	1938112	N	N	47	N	N
67	20240319	150152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166200	-900	5	-0.54	3434096900	20612	75.30	166000	168000	166000	217000	117000	167100	166606.68	19.69	-5914	171233	169166	167233	165166	163233	168200	164200	492	49900	5000	130330	100	1	9845181	16363	7.27	0.38	12	0.21	22865.00	436364.00	219000	20230419	-24.11	155300	20240118	7.02	190300	-12.66	20240219	155300	7.02	20240118	219000	-24.11	20230419	155300	7.02	20240118	0.82	N	004170	5000	492 억	1938112	N	N	902	N	N
68	20240319	140154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166500	-600	5	-0.36	2668432300	16013	58.50	166000	168000	166000	217000	117000	167100	166641.62	19.69	-3705	171233	169166	167233	165166	163233	168200	164200	492	49900	5000	130330	100	1	9845181	16392	7.28	0.38	12	0.16	22865.00	436364.00	219000	20230419	-23.97	155300	20240118	7.21	190300	-12.51	20240219	155300	7.21	20240118	219000	-23.97	20230419	155300	7.21	20240118	0.82	N	004170	5000	492 억	1938112	N	N	902	N	N
69	20240319	130145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166400	-700	5	-0.42	2271584200	13628	49.79	166000	168000	166000	217000	117000	167100	166685.07	19.69	-2760	171233	169166	167233	165166	163233	168200	164200	492	49900	5000	130330	100	1	9845181	16382	7.28	0.38	12	0.14	22865.00	436364.00	219000	20230419	-24.02	155300	20240118	7.15	190300	-12.56	20240219	155300	7.15	20240118	219000	-24.02	20230419	155300	7.15	20240118	0.82	N	004170	5000	492 억	1938112	N	N	902	N	N
70	20240319	120154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167300	200	2	0.12	1816345100	10895	39.80	166000	168000	166000	217000	117000	167100	166713.64	19.69	-1398	171233	169166	167233	165166	163233	168200	164200	492	49900	5000	130330	100	1	9845181	16471	7.32	0.38	12	0.11	22865.00	436364.00	219000	20230419	-23.61	155300	20240118	7.73	190300	-12.09	20240219	155300	7.73	20240118	219000	-23.61	20230419	155300	7.73	20240118	0.82	N	004170	5000	492 억	1938112	N	N	902	N	N
71	20240319	110154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166400	-700	5	-0.42	1497759400	8988	32.84	166000	168000	166000	217000	117000	167100	166639.90	19.69	-1230	171233	169166	167233	165166	163233	168200	164200	492	49900	5000	130330	100	1	9845181	16382	7.28	0.38	12	0.09	22865.00	436364.00	219000	20230419	-24.02	155300	20240118	7.15	190300	-12.56	20240219	155300	7.15	20240118	219000	-24.02	20230419	155300	7.15	20240118	0.82	N	004170	5000	492 억	1938112	N	N	902	N	N
72	20240319	100153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167100	0	3	0.00	974071500	5847	21.36	166000	168000	166000	217000	117000	167100	166593.38	19.69	-55	171233	169166	167233	165166	163233	168200	164200	492	49900	5000	130330	100	1	9845181	16451	7.31	0.38	12	0.06	22865.00	436364.00	219000	20230419	-23.70	155300	20240118	7.60	190300	-12.19	20240219	155300	7.60	20240118	219000	-23.70	20230419	155300	7.60	20240118	0.82	N	004170	5000	492 억	1938112	N	N	902	N	N
73	20240319	090152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166200	-900	5	-0.54	116449600	701	2.56	166000	166900	166000	217000	117000	167100	166119.26	19.69	-145	171233	169166	167233	165166	163233	168200	164200	492	49900	5000	130330	100	1	9845181	16363	7.27	0.38	12	0.01	22865.00	436364.00	219000	20230419	-24.11	155300	20240118	7.02	190300	-12.66	20240219	155300	7.02	20240118	219000	-24.11	20230419	155300	7.02	20240118	0.82	N	004170	5000	492 억	1938112	N	N	902	N	N
74	20240318	160153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167100	-700	5	-0.42	4575550000	27343	73.52	169300	169300	165300	218000	117500	167800	167338.88	19.33	-4522	171666	169732	168366	166432	165066	169050	165750	492	50200	5000	130880	100	1	9845181	16451	7.31	0.38	12	0.28	22865.00	436364.00	219000	20230419	-23.70	155300	20240118	7.60	190300	-12.19	20240219	155300	7.60	20240118	219000	-23.70	20230419	155300	7.60	20240118	0.85	N	004170	5000	492 억	1902654	N	N	900	N	N
75	20240318	150152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167600	-200	5	-0.12	3971127700	23728	63.80	169300	169300	165300	218000	117500	167800	167360.15	19.33	-4131	171666	169732	168366	166432	165066	169050	165750	492	50200	5000	130880	100	1	9845181	16501	7.33	0.38	12	0.24	22865.00	436364.00	219000	20230419	-23.47	155300	20240118	7.92	190300	-11.93	20240219	155300	7.92	20240118	219000	-23.47	20230419	155300	7.92	20240118	0.85	N	004170	5000	492 억	1902654	N	N	269	N	N
76	20240318	140152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167700	-100	5	-0.06	3174818500	18970	51.01	169300	169300	165300	218000	117500	167800	167359.64	19.33	-3098	171666	169732	168366	166432	165066	169050	165750	492	50200	5000	130880	100	1	9845181	16510	7.33	0.38	12	0.19	22865.00	436364.00	219000	20230419	-23.42	155300	20240118	7.98	190300	-11.88	20240219	155300	7.98	20240118	219000	-23.42	20230419	155300	7.98	20240118	0.85	N	004170	5000	492 억	1902654	N	N	269	N	N
77	20240318	130153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168100	300	2	0.18	2601258900	15553	41.82	169300	169300	165300	218000	117500	167800	167250.77	19.33	-2485	171666	169732	168366	166432	165066	169050	165750	492	50200	5000	130880	100	1	9845181	16550	7.35	0.39	12	0.16	22865.00	436364.00	219000	20230419	-23.24	155300	20240118	8.24	190300	-11.67	20240219	155300	8.24	20240118	219000	-23.24	20230419	155300	8.24	20240118	0.85	N	004170	5000	492 억	1902654	N	N	269	N	N
78	20240318	120151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167800	0	3	0.00	2069163400	12388	33.31	169300	169300	165300	218000	117500	167800	167028.79	19.33	-2136	171666	169732	168366	166432	165066	169050	165750	492	50200	5000	130880	100	1	9845181	16520	7.34	0.38	12	0.13	22865.00	436364.00	219000	20230419	-23.38	155300	20240118	8.05	190300	-11.82	20240219	155300	8.05	20240118	219000	-23.38	20230419	155300	8.05	20240118	0.85	N	004170	5000	492 억	1902654	N	N	269	N	N
79	20240318	110153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167700	-100	5	-0.06	1639300000	9824	26.42	169300	169300	165300	218000	117500	167800	166865.52	19.33	-2237	171666	169732	168366	166432	165066	169050	165750	492	50200	5000	130880	100	1	9845181	16510	7.33	0.38	12	0.10	22865.00	436364.00	219000	20230419	-23.42	155300	20240118	7.98	190300	-11.88	20240219	155300	7.98	20240118	219000	-23.42	20230419	155300	7.98	20240118	0.85	N	004170	5000	492 억	1902654	N	N	269	N	N
80	20240318	100152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166800	-1000	5	-0.60	874032200	5250	14.12	169300	169300	165300	218000	117500	167800	166478.80	19.33	-2119	171666	169732	168366	166432	165066	169050	165750	492	50200	5000	130880	100	1	9845181	16422	7.29	0.38	12	0.05	22865.00	436364.00	219000	20230419	-23.84	155300	20240118	7.41	190300	-12.35	20240219	155300	7.41	20240118	219000	-23.84	20230419	155300	7.41	20240118	0.85	N	004170	5000	492 억	1902654	N	N	269	N	N
81	20240318	090152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169000	1200	2	0.72	41956500	248	0.67	169300	169300	168700	218000	117500	167800	169261.97	19.33	105	171666	169732	168366	166432	165066	169050	165750	492	50200	5000	130880	100	1	9845181	16638	7.39	0.39	12	0.00	22865.00	436364.00	219000	20230419	-22.83	155300	20240118	8.82	190300	-11.19	20240219	155300	8.82	20240118	219000	-22.83	20230419	155300	8.82	20240118	0.85	N	004170	5000	492 억	1902654	N	N	269	N	N
82	20240315	160152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167800	-1300	5	-0.77	6065197000	36160	59.20	170300	170300	167000	219500	118400	169100	167732.20	19.34	-5757	172900	171000	168800	166900	164700	171950	167850	492	50400	5000	131890	100	1	9845181	16520	7.34	0.38	12	0.37	22865.00	436364.00	219000	20230419	-23.38	155300	20240118	8.05	190300	-11.82	20240219	155300	8.05	20240118	219000	-23.38	20230419	155300	8.05	20240118	0.85	N	004170	5000	492 억	1904283	N	N	269	N	N
83	20240315	150143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167500	-1600	5	-0.95	4062567300	24224	39.66	170300	170300	167000	219500	118400	169100	167708.36	19.34	-5696	172900	171000	168800	166900	164700	171950	167850	492	50400	5000	131890	100	1	9845181	16491	7.33	0.38	12	0.25	22865.00	436364.00	219000	20230419	-23.52	155300	20240118	7.86	190300	-11.98	20240219	155300	7.86	20240118	219000	-23.52	20230419	155300	7.86	20240118	0.85	N	004170	5000	492 억	1904283	N	N	53	N	N
84	20240315	140144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167800	-1300	5	-0.77	3317635000	19788	32.40	170300	170300	167000	219500	118400	169100	167658.93	19.34	-5110	172900	171000	168800	166900	164700	171950	167850	492	50400	5000	131890	100	1	9845181	16520	7.34	0.38	12	0.20	22865.00	436364.00	219000	20230419	-23.38	155300	20240118	8.05	190300	-11.82	20240219	155300	8.05	20240118	219000	-23.38	20230419	155300	8.05	20240118	0.85	N	004170	5000	492 억	1904283	N	N	53	N	N
85	20240315	130151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167500	-1600	5	-0.95	2389577400	14252	23.33	170300	170300	167000	219500	118400	169100	167666.11	19.34	-4914	172900	171000	168800	166900	164700	171950	167850	492	50400	5000	131890	100	1	9845181	16491	7.33	0.38	12	0.14	22865.00	436364.00	219000	20230419	-23.52	155300	20240118	7.86	190300	-11.98	20240219	155300	7.86	20240118	219000	-23.52	20230419	155300	7.86	20240118	0.85	N	004170	5000	492 억	1904283	N	N	53	N	N
86	20240315	120152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167300	-1800	5	-1.06	1917823200	11432	18.72	170300	170300	167000	219500	118400	169100	167759.20	19.34	-4308	172900	171000	168800	166900	164700	171950	167850	492	50400	5000	131890	100	1	9845181	16471	7.32	0.38	12	0.12	22865.00	436364.00	219000	20230419	-23.61	155300	20240118	7.73	190300	-12.09	20240219	155300	7.73	20240118	219000	-23.61	20230419	155300	7.73	20240118	0.85	N	004170	5000	492 억	1904283	N	N	53	N	N
87	20240315	110151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167600	-1500	5	-0.89	1587370600	9459	15.49	170300	170300	167000	219500	118400	169100	167815.90	19.34	-4036	172900	171000	168800	166900	164700	171950	167850	492	50400	5000	131890	100	1	9845181	16501	7.33	0.38	12	0.10	22865.00	436364.00	219000	20230419	-23.47	155300	20240118	7.92	190300	-11.93	20240219	155300	7.92	20240118	219000	-23.47	20230419	155300	7.92	20240118	0.85	N	004170	5000	492 억	1904283	N	N	53	N	N
88	20240315	100152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168300	-800	5	-0.47	1023776300	6096	9.98	170300	170300	167000	219500	118400	169100	167942.31	19.34	-3012	172900	171000	168800	166900	164700	171950	167850	492	50400	5000	131890	100	1	9845181	16569	7.36	0.39	12	0.06	22865.00	436364.00	219000	20230419	-23.15	155300	20240118	8.37	190300	-11.56	20240219	155300	8.37	20240118	219000	-23.15	20230419	155300	8.37	20240118	0.85	N	004170	5000	492 억	1904283	N	N	53	N	N
89	20240315	090151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169200	100	2	0.06	13779700	81	0.13	170300	170300	169200	219500	118400	169100	170119.75	19.34	-24	172900	171000	168800	166900	164700	171950	167850	492	50400	5000	131890	100	1	9845181	16658	7.40	0.39	12	0.00	22865.00	436364.00	219000	20230419	-22.74	155300	20240118	8.95	190300	-11.09	20240219	155300	8.95	20240118	219000	-22.74	20230419	155300	8.95	20240118	0.85	N	004170	5000	492 억	1904283	N	N	53	N	N
90	20240314	160150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169100	3100	2	1.87	10335532200	61030	279.63	166600	170700	166600	215500	116200	166000	169351.80	18.99	21552	167733	166866	166233	165366	164733	166550	165050	492	49500	5000	129480	100	1	9845181	16648	7.40	0.39	12	0.62	22865.00	436364.00	219000	20230419	-22.79	155300	20240118	8.89	190300	-11.14	20240219	155300	8.89	20240118	219000	-22.79	20230419	155300	8.89	20240118	0.85	N	004170	5000	492 억	1869275	N	N	53	N	N
91	20240314	150152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168800	2800	2	1.69	7694555600	45411	208.07	166600	170700	166600	215500	116200	166000	169442.55	18.99	13377	167733	166866	166233	165366	164733	166550	165050	492	49500	5000	129480	100	1	9845181	16619	7.38	0.39	12	0.46	22865.00	436364.00	219000	20230419	-22.92	155300	20240118	8.69	190300	-11.30	20240219	155300	8.69	20240118	219000	-22.92	20230419	155300	8.69	20240118	0.85	N	004170	5000	492 억	1869275	N	N	158	N	N
92	20240314	140151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169500	3500	2	2.11	6740349300	39782	182.28	166600	170700	166600	215500	116200	166000	169432.14	18.99	14141	167733	166866	166233	165366	164733	166550	165050	492	49500	5000	129480	100	1	9845181	16688	7.41	0.39	12	0.40	22865.00	436364.00	219000	20230419	-22.60	155300	20240118	9.14	190300	-10.93	20240219	155300	9.14	20240118	219000	-22.60	20230419	155300	9.14	20240118	0.85	N	004170	5000	492 억	1869275	N	N	158	N	N
93	20240314	130149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170400	4400	2	2.65	5980610500	35313	161.80	166600	170700	166600	215500	116200	166000	169360.02	18.99	14696	167733	166866	166233	165366	164733	166550	165050	492	49500	5000	129480	100	1	9845181	16776	7.45	0.39	12	0.36	22865.00	436364.00	219000	20230419	-22.19	155300	20240118	9.72	190300	-10.46	20240219	155300	9.72	20240118	219000	-22.19	20230419	155300	9.72	20240118	0.85	N	004170	5000	492 억	1869275	N	N	158	N	N
94	20240314	120150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170500	4500	2	2.71	5300320300	31322	143.51	166600	170600	166600	215500	116200	166000	169220.37	18.99	14740	167733	166866	166233	165366	164733	166550	165050	492	49500	5000	129480	100	1	9845181	16786	7.46	0.39	12	0.32	22865.00	436364.00	219000	20230419	-22.15	155300	20240118	9.79	190300	-10.40	20240219	155300	9.79	20240118	219000	-22.15	20230419	155300	9.79	20240118	0.85	N	004170	5000	492 억	1869275	N	N	158	N	N
95	20240314	110151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170600	4600	2	2.77	4399723600	26038	119.30	166600	170600	166600	215500	116200	166000	168973.18	18.99	13816	167733	166866	166233	165366	164733	166550	165050	492	49500	5000	129480	100	1	9845181	16796	7.46	0.39	12	0.26	22865.00	436364.00	219000	20230419	-22.10	155300	20240118	9.85	190300	-10.35	20240219	155300	9.85	20240118	219000	-22.10	20230419	155300	9.85	20240118	0.85	N	004170	5000	492 억	1869275	N	N	158	N	N
96	20240314	100151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170000	4000	2	2.41	3236460000	19191	87.93	166600	170300	166600	215500	116200	166000	168644.68	18.99	10662	167733	166866	166233	165366	164733	166550	165050	492	49500	5000	129480	100	1	9845181	16737	7.43	0.39	12	0.19	22865.00	436364.00	219000	20230419	-22.37	155300	20240118	9.47	190300	-10.67	20240219	155300	9.47	20240118	219000	-22.37	20230419	155300	9.47	20240118	0.85	N	004170	5000	492 억	1869275	N	N	158	N	N
97	20240314	090151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166800	800	2	0.48	113226000	679	3.11	166600	167000	166600	215500	116200	166000	166754.05	18.99	-159	167733	166866	166233	165366	164733	166550	165050	492	49500	5000	129480	100	1	9845181	16422	7.29	0.38	12	0.01	22865.00	436364.00	219000	20230419	-23.84	155300	20240118	7.41	190300	-12.35	20240219	155300	7.41	20240118	219000	-23.84	20230419	155300	7.41	20240118	0.85	N	004170	5000	492 억	1869275	N	N	158	N	N
98	20240313	160151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166000	-100	5	-0.06	2576036200	15493	78.81	167100	167100	165600	215500	116300	166100	166271.06	19.00	-1257	168233	167166	165733	164666	163233	166450	163950	492	49400	5000	129550	100	1	9845181	16343	7.26	0.38	12	0.16	22865.00	436364.00	219000	20230419	-24.20	155300	20240118	6.89	190300	-12.77	20240219	155300	6.89	20240118	219000	-24.20	20230419	155300	6.89	20240118	0.82	N	004170	5000	492 억	1870983	N	N	158	N	N
99	20240313	150150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166200	100	2	0.06	2341362200	14080	71.62	167100	167100	165600	215500	116300	166100	166289.93	19.00	-1071	168233	167166	165733	164666	163233	166450	163950	492	49400	5000	129550	100	1	9845181	16363	7.27	0.38	12	0.14	22865.00	436364.00	219000	20230419	-24.11	155300	20240118	7.02	190300	-12.66	20240219	155300	7.02	20240118	219000	-24.11	20230419	155300	7.02	20240118	0.82	N	004170	5000	492 억	1870983	N	N	80	N	N
100	20240313	140150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165700	-400	5	-0.24	1974695100	11872	60.39	167100	167100	165600	215500	116300	166100	166332.13	19.00	-1591	168233	167166	165733	164666	163233	166450	163950	492	49400	5000	129550	100	1	9845181	16313	7.25	0.38	12	0.12	22865.00	436364.00	219000	20230419	-24.34	155300	20240118	6.70	190300	-12.93	20240219	155300	6.70	20240118	219000	-24.34	20230419	155300	6.70	20240118	0.82	N	004170	5000	492 억	1870983	N	N	80	N	N
101	20240313	130152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166200	100	2	0.06	1459733700	8769	44.61	167100	167100	165600	215500	116300	166100	166465.24	19.00	-712	168233	167166	165733	164666	163233	166450	163950	492	49400	5000	129550	100	1	9845181	16363	7.27	0.38	12	0.09	22865.00	436364.00	219000	20230419	-24.11	155300	20240118	7.02	190300	-12.66	20240219	155300	7.02	20240118	219000	-24.11	20230419	155300	7.02	20240118	0.82	N	004170	5000	492 억	1870983	N	N	80	N	N
102	20240313	120150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166300	200	2	0.12	1180022300	7087	36.05	167100	167100	165600	215500	116300	166100	166505.19	19.00	-825	168233	167166	165733	164666	163233	166450	163950	492	49400	5000	129550	100	1	9845181	16373	7.27	0.38	12	0.07	22865.00	436364.00	219000	20230419	-24.06	155300	20240118	7.08	190300	-12.61	20240219	155300	7.08	20240118	219000	-24.06	20230419	155300	7.08	20240118	0.82	N	004170	5000	492 억	1870983	N	N	80	N	N
103	20240313	110149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166900	800	2	0.48	893997600	5368	27.31	167100	167100	165600	215500	116300	166100	166542.03	19.00	-723	168233	167166	165733	164666	163233	166450	163950	492	49400	5000	129550	100	1	9845181	16432	7.30	0.38	12	0.05	22865.00	436364.00	219000	20230419	-23.79	155300	20240118	7.47	190300	-12.30	20240219	155300	7.47	20240118	219000	-23.79	20230419	155300	7.47	20240118	0.82	N	004170	5000	492 억	1870983	N	N	80	N	N
104	20240313	100150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166700	600	2	0.36	529546000	3180	16.18	167100	167100	165600	215500	116300	166100	166523.90	19.00	-539	168233	167166	165733	164666	163233	166450	163950	492	49400	5000	129550	100	1	9845181	16412	7.29	0.38	12	0.03	22865.00	436364.00	219000	20230419	-23.88	155300	20240118	7.34	190300	-12.40	20240219	155300	7.34	20240118	219000	-23.88	20230419	155300	7.34	20240118	0.82	N	004170	5000	492 억	1870983	N	N	80	N	N
105	20240313	090149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165700	-400	5	-0.24	54921100	330	1.68	167100	167100	165700	215500	116300	166100	166427.58	19.00	-184	168233	167166	165733	164666	163233	166450	163950	492	49400	5000	129550	100	1	9845181	16313	7.25	0.38	12	0.00	22865.00	436364.00	219000	20230419	-24.34	155300	20240118	6.70	190300	-12.93	20240219	155300	6.70	20240118	219000	-24.34	20230419	155300	6.70	20240118	0.82	N	004170	5000	492 억	1870983	N	N	80	N	N
106	20240312	160148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166100	700	2	0.42	3250004700	19615	36.91	166600	166800	164300	215000	115800	165400	165689.19	19.04	-4466	170866	168132	166666	163932	162466	167400	163200	492	49600	5000	129010	100	1	9845181	16353	7.26	0.38	12	0.20	22865.00	436364.00	219000	20230419	-24.16	155300	20240118	6.95	190300	-12.72	20240219	155300	6.95	20240118	219000	-24.16	20230419	155300	6.95	20240118	0.81	N	004170	5000	492 억	1874952	N	N	80	N	N
107	20240312	150148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166500	1100	2	0.67	2844849500	17175	32.32	166600	166800	164300	215000	115800	165400	165639.05	19.04	-4151	170866	168132	166666	163932	162466	167400	163200	492	49600	5000	129010	100	1	9845181	16392	7.28	0.38	12	0.17	22865.00	436364.00	219000	20230419	-23.97	155300	20240118	7.21	190300	-12.51	20240219	155300	7.21	20240118	219000	-23.97	20230419	155300	7.21	20240118	0.81	N	004170	5000	492 억	1874952	N	N	0	N	N
108	20240312	140147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165500	100	2	0.06	2289993800	13835	26.03	166600	166800	164300	215000	115800	165400	165521.82	19.04	-3349	170866	168132	166666	163932	162466	167400	163200	492	49600	5000	129010	100	1	9845181	16294	7.24	0.38	12	0.14	22865.00	436364.00	219000	20230419	-24.43	155300	20240118	6.57	190300	-13.03	20240219	155300	6.57	20240118	219000	-24.43	20230419	155300	6.57	20240118	0.81	N	004170	5000	492 억	1874952	N	N	0	N	N
109	20240312	130147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165400	0	3	0.00	1869685700	11295	21.25	166600	166800	164300	215000	115800	165400	165532.21	19.04	-2892	170866	168132	166666	163932	162466	167400	163200	492	49600	5000	129010	100	1	9845181	16284	7.23	0.38	12	0.11	22865.00	436364.00	219000	20230419	-24.47	155300	20240118	6.50	190300	-13.08	20240219	155300	6.50	20240118	219000	-24.47	20230419	155300	6.50	20240118	0.81	N	004170	5000	492 억	1874952	N	N	0	N	N
110	20240312	120148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165800	400	2	0.24	1397274300	8444	15.89	166600	166600	164300	215000	115800	165400	165475.45	19.04	-2021	170866	168132	166666	163932	162466	167400	163200	492	49600	5000	129010	100	1	9845181	16323	7.25	0.38	12	0.09	22865.00	436364.00	219000	20230419	-24.29	155300	20240118	6.76	190300	-12.87	20240219	155300	6.76	20240118	219000	-24.29	20230419	155300	6.76	20240118	0.81	N	004170	5000	492 억	1874952	N	N	0	N	N
111	20240312	110148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165700	300	2	0.18	1052416100	6362	11.97	166600	166600	164300	215000	115800	165400	165422.23	19.04	-1401	170866	168132	166666	163932	162466	167400	163200	492	49600	5000	129010	100	1	9845181	16313	7.25	0.38	12	0.06	22865.00	436364.00	219000	20230419	-24.34	155300	20240118	6.70	190300	-12.93	20240219	155300	6.70	20240118	219000	-24.34	20230419	155300	6.70	20240118	0.81	N	004170	5000	492 억	1874952	N	N	0	N	N
112	20240312	100148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165500	100	2	0.06	473440000	2865	5.39	166600	166600	164300	215000	115800	165400	165249.30	19.04	-848	170866	168132	166666	163932	162466	167400	163200	492	49600	5000	129010	100	1	9845181	16294	7.24	0.38	12	0.03	22865.00	436364.00	219000	20230419	-24.43	155300	20240118	6.57	190300	-13.03	20240219	155300	6.57	20240118	219000	-24.43	20230419	155300	6.57	20240118	0.81	N	004170	5000	492 억	1874952	N	N	0	N	N
113	20240312	090149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166400	1000	2	0.60	47424000	285	0.54	166600	166600	166000	215000	115800	165400	166417.86	19.04	-1	170866	168132	166666	163932	162466	167400	163200	492	49600	5000	129010	100	1	9845181	16382	7.28	0.38	12	0.00	22865.00	436364.00	219000	20230419	-24.02	155300	20240118	7.15	190300	-12.56	20240219	155300	7.15	20240118	219000	-24.02	20230419	155300	7.15	20240118	0.81	N	004170	5000	492 억	1874952	N	N	0	N	N
114	20240311	160148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165400	-3100	5	-1.84	8832091400	53085	203.43	168200	169400	165200	219000	118000	168500	166379.06	19.11	-3615	173433	170966	169533	167066	165633	170250	166350	492	50500	5000	131430	100	1	9845181	16284	4.01	0.40	12	0.54	41245.00	418199.00	220500	20230306	-24.99	155300	20240118	6.50	190300	-13.08	20240219	155300	6.50	20240118	219000	-24.47	20230419	155300	6.50	20240118	0.81	N	004170	5000	492 억	1881341	N	N	914	N	N
115	20240311	150149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165300	-3200	5	-1.90	8262799000	49642	190.24	168200	169400	165200	219000	118000	168500	166447.75	19.11	-3293	173433	170966	169533	167066	165633	170250	166350	492	50500	5000	131430	100	1	9845181	16274	4.01	0.40	12	0.50	41245.00	418199.00	220500	20230306	-25.03	155300	20240118	6.44	190300	-13.14	20240219	155300	6.44	20240118	219000	-24.52	20230419	155300	6.44	20240118	0.81	N	004170	5000	492 억	1881341	N	N	914	N	N
116	20240311	140147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165800	-2700	5	-1.60	7328332400	43994	168.59	168200	169400	165400	219000	118000	168500	166575.72	19.11	-2022	173433	170966	169533	167066	165633	170250	166350	492	50500	5000	131430	100	1	9845181	16323	4.02	0.40	12	0.45	41245.00	418199.00	220500	20230306	-24.81	155300	20240118	6.76	190300	-12.87	20240219	155300	6.76	20240118	219000	-24.29	20230419	155300	6.76	20240118	0.81	N	004170	5000	492 억	1881341	N	N	914	N	N
117	20240311	130148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165600	-2900	5	-1.72	6549005500	39290	150.57	168200	169400	165400	219000	118000	168500	166683.77	19.11	-1181	173433	170966	169533	167066	165633	170250	166350	492	50500	5000	131430	100	1	9845181	16304	4.02	0.40	12	0.40	41245.00	418199.00	220500	20230306	-24.90	155300	20240118	6.63	190300	-12.98	20240219	155300	6.63	20240118	219000	-24.38	20230419	155300	6.63	20240118	0.81	N	004170	5000	492 억	1881341	N	N	914	N	N
118	20240311	120148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165900	-2600	5	-1.54	5222222900	31281	119.87	168200	169400	165700	219000	118000	168500	166945.52	19.11	-2391	173433	170966	169533	167066	165633	170250	166350	492	50500	5000	131430	100	1	9845181	16333	4.02	0.40	12	0.32	41245.00	418199.00	220500	20230306	-24.76	155300	20240118	6.83	190300	-12.82	20240219	155300	6.83	20240118	219000	-24.25	20230419	155300	6.83	20240118	0.81	N	004170	5000	492 억	1881341	N	N	914	N	N
119	20240311	110148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166400	-2100	5	-1.25	3744059800	22384	85.78	168200	169400	166000	219000	118000	168500	167265.00	19.11	-3456	173433	170966	169533	167066	165633	170250	166350	492	50500	5000	131430	100	1	9845181	16382	4.03	0.40	12	0.23	41245.00	418199.00	220500	20230306	-24.54	155300	20240118	7.15	190300	-12.56	20240219	155300	7.15	20240118	219000	-24.02	20230419	155300	7.15	20240118	0.81	N	004170	5000	492 억	1881341	N	N	914	N	N
120	20240311	100147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167500	-1000	5	-0.59	1576207000	9372	35.91	168200	169400	167500	219000	118000	168500	168182.57	19.11	-2117	173433	170966	169533	167066	165633	170250	166350	492	50500	5000	131430	100	1	9845181	16491	4.06	0.40	12	0.10	41245.00	418199.00	220500	20230306	-24.04	155300	20240118	7.86	190300	-11.98	20240219	155300	7.86	20240118	219000	-23.52	20230419	155300	7.86	20240118	0.81	N	004170	5000	492 억	1881341	N	N	914	N	N
121	20240311	090148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168000	-500	5	-0.30	52161300	310	1.19	168200	168500	168000	219000	118000	168500	168262.26	19.11	-102	173433	170966	169533	167066	165633	170250	166350	492	50500	5000	131430	100	1	9845181	16540	4.07	0.40	12	0.00	41245.00	418199.00	220500	20230306	-23.81	155300	20240118	8.18	190300	-11.72	20240219	155300	8.18	20240118	219000	-23.29	20230419	155300	8.18	20240118	0.81	N	004170	5000	492 억	1881341	N	N	914	N	N
122	20240308	160147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168500	0	3	0.00	4406488700	26058	182.81	170900	172000	168100	219000	118000	168500	169103.38	18.80	824	171233	169866	168933	167566	166633	170550	168250	492	50500	5000	131430	100	1	9845181	16589	4.09	0.40	12	0.26	41245.00	418199.00	220500	20230303	-23.58	155300	20240118	8.50	190300	-11.46	20240219	155300	8.50	20240118	219000	-23.06	20230419	155300	8.50	20240118	0.81	N	004170	5000	492 억	1851346	N	N	914	N	N
123	20240308	150148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168600	100	2	0.06	3985341500	23559	165.28	170900	172000	168100	219000	118000	168500	169164.29	18.80	328	171233	169866	168933	167566	166633	170550	168250	492	50500	5000	131430	100	1	9845181	16599	4.09	0.40	12	0.24	41245.00	418199.00	220500	20230303	-23.54	155300	20240118	8.56	190300	-11.40	20240219	155300	8.56	20240118	219000	-23.01	20230419	155300	8.56	20240118	0.81	N	004170	5000	492 억	1851346	N	N	63	N	N
124	20240308	140146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168200	-300	5	-0.18	3317722800	19598	137.49	170900	172000	168100	219000	118000	168500	169288.85	18.80	-762	171233	169866	168933	167566	166633	170550	168250	492	50500	5000	131430	100	1	9845181	16560	4.08	0.40	12	0.20	41245.00	418199.00	220500	20230303	-23.72	155300	20240118	8.31	190300	-11.61	20240219	155300	8.31	20240118	219000	-23.20	20230419	155300	8.31	20240118	0.81	N	004170	5000	492 억	1851346	N	N	63	N	N
125	20240308	130147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168500	0	3	0.00	2564551900	15124	106.10	170900	172000	168300	219000	118000	168500	169568.36	18.80	-861	171233	169866	168933	167566	166633	170550	168250	492	50500	5000	131430	100	1	9845181	16589	4.09	0.40	12	0.15	41245.00	418199.00	220500	20230303	-23.58	155300	20240118	8.50	190300	-11.46	20240219	155300	8.50	20240118	219000	-23.06	20230419	155300	8.50	20240118	0.81	N	004170	5000	492 억	1851346	N	N	63	N	N
126	20240308	120148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168400	-100	5	-0.06	2118359500	12476	87.53	170900	172000	168300	219000	118000	168500	169794.77	18.80	-683	171233	169866	168933	167566	166633	170550	168250	492	50500	5000	131430	100	1	9845181	16579	4.08	0.40	12	0.13	41245.00	418199.00	220500	20230303	-23.63	155300	20240118	8.44	190300	-11.51	20240219	155300	8.44	20240118	219000	-23.11	20230419	155300	8.44	20240118	0.81	N	004170	5000	492 억	1851346	N	N	63	N	N
127	20240308	110146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169600	1100	2	0.65	1498056300	8800	61.74	170900	172000	168700	219000	118000	168500	170233.67	18.80	248	171233	169866	168933	167566	166633	170550	168250	492	50500	5000	131430	100	1	9845181	16697	4.11	0.41	12	0.09	41245.00	418199.00	220500	20230303	-23.08	155300	20240118	9.21	190300	-10.88	20240219	155300	9.21	20240118	219000	-22.56	20230419	155300	9.21	20240118	0.81	N	004170	5000	492 억	1851346	N	N	63	N	N
128	20240308	100146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169600	1100	2	0.65	957286600	5603	39.31	170900	172000	169500	219000	118000	168500	170852.51	18.80	56	171233	169866	168933	167566	166633	170550	168250	492	50500	5000	131430	100	1	9845181	16697	4.11	0.41	12	0.06	41245.00	418199.00	220500	20230303	-23.08	155300	20240118	9.21	190300	-10.88	20240219	155300	9.21	20240118	219000	-22.56	20230419	155300	9.21	20240118	0.81	N	004170	5000	492 억	1851346	N	N	63	N	N
129	20240308	090148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170300	1800	2	1.07	88090800	515	3.61	170900	172000	170300	219000	118000	168500	171050.10	18.80	173	171233	169866	168933	167566	166633	170550	168250	492	50500	5000	131430	100	1	9845181	16766	4.13	0.41	12	0.01	41245.00	418199.00	220500	20230303	-22.77	155300	20240118	9.66	190300	-10.51	20240219	155300	9.66	20240118	219000	-22.24	20230419	155300	9.66	20240118	0.81	N	004170	5000	492 억	1851346	N	N	63	N	N
130	20240307	160147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168500	-100	5	-0.06	2405283600	14240	47.32	168300	170300	168000	219000	118100	168600	168910.48	18.83	-499	171066	169832	168966	167732	166866	169400	167300	492	50400	5000	131500	100	1	9845181	16589	4.09	0.40	12	0.14	41245.00	418199.00	220500	20230303	-23.58	155300	20240118	8.50	190300	-11.46	20240219	155300	8.50	20240118	219000	-23.06	20230419	155300	8.50	20240118	0.79	N	004170	5000	492 억	1854229	N	N	63	N	N
131	20240307	150144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169600	1000	2	0.59	2105905400	12468	41.43	168300	170300	168000	219000	118100	168600	168904.83	18.83	-967	171066	169832	168966	167732	166866	169400	167300	492	50400	5000	131500	100	1	9845181	16697	4.11	0.41	12	0.13	41245.00	418199.00	220500	20230303	-23.08	155300	20240118	9.21	190300	-10.88	20240219	155300	9.21	20240118	219000	-22.56	20230419	155300	9.21	20240118	0.79	N	004170	5000	492 억	1854229	N	N	1	N	N
132	20240307	140145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169900	1300	2	0.77	1646181800	9760	32.43	168300	169900	168000	219000	118100	168600	168666.17	18.83	-509	171066	169832	168966	167732	166866	169400	167300	492	50400	5000	131500	100	1	9845181	16727	4.12	0.41	12	0.10	41245.00	418199.00	220500	20230303	-22.95	155300	20240118	9.40	190300	-10.72	20240219	155300	9.40	20240118	219000	-22.42	20230419	155300	9.40	20240118	0.79	N	004170	5000	492 억	1854229	N	N	1	N	N
133	20240307	130145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168300	-300	5	-0.18	1282309500	7611	25.29	168300	169100	168000	219000	118100	168600	168481.08	18.83	-371	171066	169832	168966	167732	166866	169400	167300	492	50400	5000	131500	100	1	9845181	16569	4.08	0.40	12	0.08	41245.00	418199.00	220500	20230303	-23.67	155300	20240118	8.37	190300	-11.56	20240219	155300	8.37	20240118	219000	-23.15	20230419	155300	8.37	20240118	0.79	N	004170	5000	492 억	1854229	N	N	1	N	N
134	20240307	120146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168600	0	3	0.00	911021500	5407	17.97	168300	169100	168000	219000	118100	168600	168489.27	18.83	57	171066	169832	168966	167732	166866	169400	167300	492	50400	5000	131500	100	1	9845181	16599	4.09	0.40	12	0.05	41245.00	418199.00	220500	20230303	-23.54	155300	20240118	8.56	190300	-11.40	20240219	155300	8.56	20240118	219000	-23.01	20230419	155300	8.56	20240118	0.79	N	004170	5000	492 억	1854229	N	N	1	N	N
135	20240307	110147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168700	100	2	0.06	741376900	4401	14.62	168300	169100	168000	219000	118100	168600	168456.46	18.83	30	171066	169832	168966	167732	166866	169400	167300	492	50400	5000	131500	100	1	9845181	16609	4.09	0.40	12	0.04	41245.00	418199.00	220500	20230303	-23.49	155300	20240118	8.63	190300	-11.35	20240219	155300	8.63	20240118	219000	-22.97	20230419	155300	8.63	20240118	0.79	N	004170	5000	492 억	1854229	N	N	1	N	N
136	20240307	100148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168800	200	2	0.12	485521700	2885	9.59	168300	169000	168000	219000	118100	168600	168291.75	18.83	-296	171066	169832	168966	167732	166866	169400	167300	492	50400	5000	131500	100	1	9845181	16619	4.09	0.40	12	0.03	41245.00	418199.00	220500	20230303	-23.45	155300	20240118	8.69	190300	-11.30	20240219	155300	8.69	20240118	219000	-22.92	20230419	155300	8.69	20240118	0.79	N	004170	5000	492 억	1854229	N	N	1	N	N
137	20240307	090146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168400	-200	5	-0.12	20204600	120	0.40	168300	168600	168300	219000	118100	168600	168371.67	18.83	8	171066	169832	168966	167732	166866	169400	167300	492	50400	5000	131500	100	1	9845181	16579	4.08	0.40	12	0.00	41245.00	418199.00	220500	20230303	-23.63	155300	20240118	8.44	190300	-11.51	20240219	155300	8.44	20240118	219000	-23.11	20230419	155300	8.44	20240118	0.79	N	004170	5000	492 억	1854229	N	N	1	N	N
138	20240306	160145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168600	-1000	5	-0.59	4825357800	28571	102.78	169900	170200	168100	220000	118800	169600	168890.01	18.82	-1658	174066	171832	170566	168332	167066	171200	167700	492	50400	5000	132280	100	1	9845181	16599	4.09	0.40	12	0.29	41245.00	418199.00	220500	20230303	-23.54	155300	20240118	8.56	190300	-11.40	20240219	155300	8.56	20240118	220500	-23.54	20230306	155300	8.56	20240118	0.79	N	004170	5000	492 억	1853099	N	N	1	N	N
139	20240306	150145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168300	-1300	5	-0.77	4146676700	24538	88.27	169900	170200	168100	220000	118800	169600	168989.88	18.82	-1475	174066	171832	170566	168332	167066	171200	167700	492	50400	5000	132280	100	1	9845181	16569	4.08	0.40	12	0.25	41245.00	418199.00	220500	20230303	-23.67	155300	20240118	8.37	190300	-11.56	20240219	155300	8.37	20240118	220500	-23.67	20230306	155300	8.37	20240118	0.79	N	004170	5000	492 억	1853099	N	N	3	N	N
140	20240306	140146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169100	-500	5	-0.29	3489593200	20640	74.25	169900	170200	168100	220000	118800	169600	169069.31	18.82	-454	174066	171832	170566	168332	167066	171200	167700	492	50400	5000	132280	100	1	9845181	16648	4.10	0.40	12	0.21	41245.00	418199.00	220500	20230303	-23.31	155300	20240118	8.89	190300	-11.14	20240219	155300	8.89	20240118	220500	-23.31	20230306	155300	8.89	20240118	0.79	N	004170	5000	492 억	1853099	N	N	3	N	N
141	20240306	130146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168900	-700	5	-0.41	3071394200	18168	65.36	169900	170200	168100	220000	118800	169600	169055.01	18.82	-503	174066	171832	170566	168332	167066	171200	167700	492	50400	5000	132280	100	1	9845181	16629	4.10	0.40	12	0.18	41245.00	418199.00	220500	20230303	-23.40	155300	20240118	8.76	190300	-11.25	20240219	155300	8.76	20240118	220500	-23.40	20230306	155300	8.76	20240118	0.79	N	004170	5000	492 억	1853099	N	N	3	N	N
142	20240306	120146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168200	-1400	5	-0.83	2725016000	16113	57.96	169900	170200	168100	220000	118800	169600	169118.95	18.82	-1076	174066	171832	170566	168332	167066	171200	167700	492	50400	5000	132280	100	1	9845181	16560	4.08	0.40	12	0.16	41245.00	418199.00	220500	20230303	-23.72	155300	20240118	8.31	190300	-11.61	20240219	155300	8.31	20240118	220500	-23.72	20230306	155300	8.31	20240118	0.79	N	004170	5000	492 억	1853099	N	N	3	N	N
143	20240306	110146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168800	-800	5	-0.47	2028454600	11978	43.09	169900	170200	168600	220000	118800	169600	169348.25	18.82	201	174066	171832	170566	168332	167066	171200	167700	492	50400	5000	132280	100	1	9845181	16619	4.09	0.40	12	0.12	41245.00	418199.00	220500	20230303	-23.45	155300	20240118	8.69	190300	-11.30	20240219	155300	8.69	20240118	220500	-23.45	20230306	155300	8.69	20240118	0.79	N	004170	5000	492 억	1853099	N	N	3	N	N
144	20240306	100145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169300	-300	5	-0.18	956354500	5641	20.29	169900	170200	168900	220000	118800	169600	169536.28	18.82	294	174066	171832	170566	168332	167066	171200	167700	492	50400	5000	132280	100	1	9845181	16668	4.10	0.40	12	0.06	41245.00	418199.00	220500	20230303	-23.22	155300	20240118	9.01	190300	-11.04	20240219	155300	9.01	20240118	220500	-23.22	20230306	155300	9.01	20240118	0.79	N	004170	5000	492 억	1853099	N	N	3	N	N
145	20240306	090146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169800	200	2	0.12	37352400	220	0.79	169900	169900	169400	220000	118800	169600	169787.91	18.82	-58	174066	171832	170566	168332	167066	171200	167700	492	50400	5000	132280	100	1	9845181	16717	4.12	0.41	12	0.00	41245.00	418199.00	220500	20230303	-22.99	155300	20240118	9.34	190300	-10.77	20240219	155300	9.34	20240118	220500	-22.99	20230306	155300	9.34	20240118	0.79	N	004170	5000	492 억	1853099	N	N	3	N	N
146	20240305	160145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169600	-2500	5	-1.45	4720331800	27629	57.19	170900	172800	169300	223500	120500	172100	170847.54	18.90	-12150	176766	174432	172566	170232	168366	173500	169300	492	51400	5000	134230	100	1	9845181	16697	4.11	0.41	12	0.28	41245.00	418199.00	220500	20230303	-23.08	155300	20240118	9.21	190300	-10.88	20240219	155300	9.21	20240118	220500	-23.08	20230306	155300	9.21	20240118	0.77	N	004170	5000	492 억	1861112	N	N	3	N	N
147	20240305	150145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169800	-2300	5	-1.34	4211067000	24626	50.98	170900	172800	169300	223500	120500	172100	171000.85	18.90	-10414	176766	174432	172566	170232	168366	173500	169300	492	51400	5000	134230	100	1	9845181	16717	4.12	0.41	12	0.25	41245.00	418199.00	220500	20230303	-22.99	155300	20240118	9.34	190300	-10.77	20240219	155300	9.34	20240118	220500	-22.99	20230306	155300	9.34	20240118	0.77	N	004170	5000	492 억	1861112	N	N	1	N	N
148	20240305	140145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170300	-1800	5	-1.05	3175553800	18535	38.37	170900	172800	170200	223500	120500	172100	171327.42	18.90	-6312	176766	174432	172566	170232	168366	173500	169300	492	51400	5000	134230	100	1	9845181	16766	4.13	0.41	12	0.19	41245.00	418199.00	220500	20230303	-22.77	155300	20240118	9.66	190300	-10.51	20240219	155300	9.66	20240118	220500	-22.77	20230306	155300	9.66	20240118	0.77	N	004170	5000	492 억	1861112	N	N	1	N	N
149	20240305	130145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171000	-1100	5	-0.64	2190913500	12766	26.43	170900	172800	170900	223500	120500	172100	171620.99	18.90	-3941	176766	174432	172566	170232	168366	173500	169300	492	51400	5000	134230	100	1	9845181	16835	4.15	0.41	12	0.13	41245.00	418199.00	220500	20230303	-22.45	155300	20240118	10.11	190300	-10.14	20240219	155300	10.11	20240118	220500	-22.45	20230306	155300	10.11	20240118	0.77	N	004170	5000	492 억	1861112	N	N	1	N	N
150	20240305	120145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171100	-1000	5	-0.58	1848149000	10762	22.28	170900	172800	170900	223500	120500	172100	171729.14	18.90	-2963	176766	174432	172566	170232	168366	173500	169300	492	51400	5000	134230	100	1	9845181	16845	4.15	0.41	12	0.11	41245.00	418199.00	220500	20230303	-22.40	155300	20240118	10.17	190300	-10.09	20240219	155300	10.17	20240118	220500	-22.40	20230306	155300	10.17	20240118	0.77	N	004170	5000	492 억	1861112	N	N	1	N	N
151	20240305	110144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171900	-200	5	-0.12	1325215200	7707	15.95	170900	172800	170900	223500	120500	172100	171949.55	18.90	-1098	176766	174432	172566	170232	168366	173500	169300	492	51400	5000	134230	100	1	9845181	16924	4.17	0.41	12	0.08	41245.00	418199.00	220500	20230303	-22.04	155300	20240118	10.69	190300	-9.67	20240219	155300	10.69	20240118	220500	-22.04	20230306	155300	10.69	20240118	0.77	N	004170	5000	492 억	1861112	N	N	1	N	N
152	20240305	100143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172200	100	2	0.06	926464500	5384	11.15	170900	172800	170900	223500	120500	172100	172077.36	18.90	7	176766	174432	172566	170232	168366	173500	169300	492	51400	5000	134230	100	1	9845181	16953	4.18	0.41	12	0.05	41245.00	418199.00	220500	20230303	-21.90	155300	20240118	10.88	190300	-9.51	20240219	155300	10.88	20240118	220500	-21.90	20230306	155300	10.88	20240118	0.77	N	004170	5000	492 억	1861112	N	N	1	N	N
153	20240305	090145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171500	-600	5	-0.35	76609800	448	0.93	170900	171600	170900	223500	120500	172100	171004.02	18.90	-67	176766	174432	172566	170232	168366	173500	169300	492	51400	5000	134230	100	1	9845181	16884	4.16	0.41	12	0.00	41245.00	418199.00	220500	20230303	-22.22	155300	20240118	10.43	190300	-9.88	20240219	155300	10.43	20240118	220500	-22.22	20230306	155300	10.43	20240118	0.77	N	004170	5000	492 억	1861112	N	N	1	N	N
154	20240304	160145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172100	-2700	5	-1.54	8307400600	48249	151.85	174800	174900	170700	227000	122400	174800	172177.68	18.98	-16497	178666	176732	175766	173832	172866	176250	173350	492	52200	5000	136340	100	1	9845181	16944	4.17	0.41	12	0.49	41245.00	418199.00	220500	20230303	-21.95	155300	20240118	10.82	190300	-9.56	20240219	155300	10.82	20240118	220500	-21.95	20230306	155300	10.82	20240118	0.80	N	004170	5000	492 억	1868201	N	N	1	N	N
155	20240304	150144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172200	-2600	5	-1.49	7642593800	44389	139.70	174800	174900	170700	227000	122400	174800	172173.15	18.98	-15179	178666	176732	175766	173832	172866	176250	173350	492	52200	5000	136340	100	1	9845181	16953	4.18	0.41	12	0.45	41245.00	418199.00	220500	20230303	-21.90	155300	20240118	10.88	190300	-9.51	20240219	155300	10.88	20240118	220500	-21.90	20230306	155300	10.88	20240118	0.80	N	004170	5000	492 억	1868201	N	N	9	N	N
156	20240304	140140	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172500	-2300	5	-1.32	6614987400	38428	120.94	174800	174900	170700	227000	122400	174800	172139.78	18.98	-13769	178666	176732	175766	173832	172866	176250	173350	492	52200	5000	136340	100	1	9845181	16983	4.18	0.41	12	0.39	41245.00	418199.00	220500	20230303	-21.77	155300	20240118	11.08	190300	-9.35	20240219	155300	11.08	20240118	220500	-21.77	20230306	155300	11.08	20240118	0.80	N	004170	5000	492 억	1868201	N	N	9	N	N
157	20240304	130143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172000	-2800	5	-1.60	5735107200	33322	104.87	174800	174900	170700	227000	122400	174800	172111.73	18.98	-13149	178666	176732	175766	173832	172866	176250	173350	492	52200	5000	136340	100	1	9845181	16934	4.17	0.41	12	0.34	41245.00	418199.00	220500	20230303	-22.00	155300	20240118	10.75	190300	-9.62	20240219	155300	10.75	20240118	220500	-22.00	20230306	155300	10.75	20240118	0.80	N	004170	5000	492 억	1868201	N	N	9	N	N
158	20240304	120139	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172300	-2500	5	-1.43	5078823100	29508	92.87	174800	174900	170700	227000	122400	174800	172116.82	18.98	-12468	178666	176732	175766	173832	172866	176250	173350	492	52200	5000	136340	100	1	9845181	16963	4.18	0.41	12	0.30	41245.00	418199.00	220500	20230303	-21.86	155300	20240118	10.95	190300	-9.46	20240219	155300	10.95	20240118	220500	-21.86	20230306	155300	10.95	20240118	0.80	N	004170	5000	492 억	1868201	N	N	9	N	N
159	20240304	110143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171100	-3700	5	-2.12	4438825300	25781	81.14	174800	174900	170700	227000	122400	174800	172174.29	18.98	-12115	178666	176732	175766	173832	172866	176250	173350	492	52200	5000	136340	100	1	9845181	16845	4.15	0.41	12	0.26	41245.00	418199.00	220500	20230303	-22.40	155300	20240118	10.17	190300	-10.09	20240219	155300	10.17	20240118	220500	-22.40	20230306	155300	10.17	20240118	0.80	N	004170	5000	492 억	1868201	N	N	9	N	N
160	20240304	100143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172500	-2300	5	-1.32	2160668600	12486	39.30	174800	174900	171600	227000	122400	174800	173047.30	18.98	-8591	178666	176732	175766	173832	172866	176250	173350	492	52200	5000	136340	100	1	9845181	16983	4.18	0.41	12	0.13	41245.00	418199.00	220500	20230303	-21.77	155300	20240118	11.08	190300	-9.35	20240219	155300	11.08	20240118	220500	-21.77	20230306	155300	11.08	20240118	0.80	N	004170	5000	492 억	1868201	N	N	9	N	N
161	20240304	090144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174000	-800	5	-0.46	71610700	410	1.29	174800	174900	174000	227000	122400	174800	174660.24	18.98	-190	178666	176732	175766	173832	172866	176250	173350	492	52200	5000	136340	100	1	9845181	17131	4.22	0.42	12	0.00	41245.00	418199.00	220500	20230303	-21.09	155300	20240118	12.04	190300	-8.57	20240219	155300	12.04	20240118	220500	-21.09	20230306	155300	12.04	20240118	0.80	N	004170	5000	492 억	1868201	N	N	9	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History