KissMeData/004170/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160158	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166300	-900	5	-0.54	7362953300	44204	106.91	166200	168200	165400	217000	117100	167200	166567.64	18.32	-11958	172066	169632	166566	164132	161066	170850	165350	492	49800	5000	127070	100	1	9845181	16373	7.27	0.38	12	0.45	22865.00	436364.00	217000	20230811	-23.36	155300	20240118	7.08	190300	-12.61	20240219	155300	7.08	20240118	217000	-23.36	20230811	155300	7.08	20240118	0.85	N	004170	5000	492 억	1803838	N	N	94	N	N
3	20240430	150157	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166000	-1200	5	-0.72	6099001200	36600	88.52	166200	168200	165400	217000	117100	167200	166639.38	18.32	-11266	172066	169632	166566	164132	161066	170850	165350	492	49800	5000	127070	100	1	9845181	16343	7.26	0.38	12	0.37	22865.00	436364.00	217000	20230811	-23.50	155300	20240118	6.89	190300	-12.77	20240219	155300	6.89	20240118	217000	-23.50	20230811	155300	6.89	20240118	0.85	N	004170	5000	492 억	1803838	N	N	94	N	N
4	20240430	140157	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166500	-700	5	-0.42	4362233300	26139	63.22	166200	168200	165900	217000	117100	167200	166886.01	18.32	-8262	172066	169632	166566	164132	161066	170850	165350	492	49800	5000	127070	100	1	9845181	16392	7.28	0.38	12	0.27	22865.00	436364.00	217000	20230811	-23.27	155300	20240118	7.21	190300	-12.51	20240219	155300	7.21	20240118	217000	-23.27	20230811	155300	7.21	20240118	0.85	N	004170	5000	492 억	1803838	N	N	94	N	N
5	20240430	130158	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166900	-300	5	-0.18	3040732900	18203	44.03	166200	168200	165900	217000	117100	167200	167045.70	18.32	-5565	172066	169632	166566	164132	161066	170850	165350	492	49800	5000	127070	100	1	9845181	16432	7.30	0.38	12	0.18	22865.00	436364.00	217000	20230811	-23.09	155300	20240118	7.47	190300	-12.30	20240219	155300	7.47	20240118	217000	-23.09	20230811	155300	7.47	20240118	0.85	N	004170	5000	492 억	1803838	N	N	94	N	N
6	20240430	120158	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166600	-600	5	-0.36	2701490700	16170	39.11	166200	168200	165900	217000	117100	167200	167068.07	18.32	-5011	172066	169632	166566	164132	161066	170850	165350	492	49800	5000	127070	100	1	9845181	16402	7.29	0.38	12	0.16	22865.00	436364.00	217000	20230811	-23.23	155300	20240118	7.28	190300	-12.45	20240219	155300	7.28	20240118	217000	-23.23	20230811	155300	7.28	20240118	0.85	N	004170	5000	492 억	1803838	N	N	94	N	N
7	20240430	110157	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167200	0	3	0.00	2244360600	13435	32.49	166200	168200	165900	217000	117100	167200	167053.26	18.32	-4153	172066	169632	166566	164132	161066	170850	165350	492	49800	5000	127070	100	1	9845181	16461	7.31	0.38	12	0.14	22865.00	436364.00	217000	20230811	-22.95	155300	20240118	7.66	190300	-12.14	20240219	155300	7.66	20240118	217000	-22.95	20230811	155300	7.66	20240118	0.85	N	004170	5000	492 억	1803838	N	N	94	N	N
8	20240430	100155	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167000	-200	5	-0.12	987429000	5901	14.27	166200	168200	165900	217000	117100	167200	167332.49	18.32	-1591	172066	169632	166566	164132	161066	170850	165350	492	49800	5000	127070	100	1	9845181	16441	7.30	0.38	12	0.06	22865.00	436364.00	217000	20230811	-23.04	155300	20240118	7.53	190300	-12.24	20240219	155300	7.53	20240118	217000	-23.04	20230811	155300	7.53	20240118	0.85	N	004170	5000	492 억	1803838	N	N	94	N	N
9	20240430	090202	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166000	-1200	5	-0.72	74748900	450	1.09	166200	166200	165900	217000	117100	167200	166108.67	18.32	-271	172066	169632	166566	164132	161066	170850	165350	492	49800	5000	127070	100	1	9845181	16343	7.26	0.38	12	0.00	22865.00	436364.00	217000	20230811	-23.50	155300	20240118	6.89	190300	-12.77	20240219	155300	6.89	20240118	217000	-23.50	20230811	155300	6.89	20240118	0.85	N	004170	5000	492 억	1803838	N	N	94	N	N
10	20240429	160157	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167200	4300	2	2.64	6876206300	41269	253.57	163700	169000	163500	211500	114100	162900	166621.75	18.22	6874	165366	164132	163366	162132	161366	163750	161750	492	48600	5000	123800	100	1	9845181	16461	7.31	0.38	12	0.42	22865.00	436364.00	217000	20230811	-22.95	155300	20240118	7.66	190300	-12.14	20240219	155300	7.66	20240118	217000	-22.95	20230811	155300	7.66	20240118	0.86	N	004170	5000	492 억	1794258	N	N	94	N	N
11	20240429	150157	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167200	4300	2	2.64	6187100400	37146	228.24	163700	169000	163500	211500	114100	162900	166564.74	18.22	5731	165366	164132	163366	162132	161366	163750	161750	492	48600	5000	123800	100	1	9845181	16461	7.31	0.38	12	0.38	22865.00	436364.00	217000	20230811	-22.95	155300	20240118	7.66	190300	-12.14	20240219	155300	7.66	20240118	217000	-22.95	20230811	155300	7.66	20240118	0.86	N	004170	5000	492 억	1794258	N	N	28	N	N
12	20240429	140156	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167900	5000	2	3.07	5589014700	33576	206.30	163700	169000	163500	211500	114100	162900	166461.91	18.22	6067	165366	164132	163366	162132	161366	163750	161750	492	48600	5000	123800	100	1	9845181	16530	7.34	0.38	12	0.34	22865.00	436364.00	217000	20230811	-22.63	155300	20240118	8.11	190300	-11.77	20240219	155300	8.11	20240118	217000	-22.63	20230811	155300	8.11	20240118	0.86	N	004170	5000	492 억	1794258	N	N	28	N	N
13	20240429	130157	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167600	4700	2	2.89	4840372600	29113	178.88	163700	169000	163500	211500	114100	162900	166265.14	18.22	4769	165366	164132	163366	162132	161366	163750	161750	492	48600	5000	123800	100	1	9845181	16501	7.33	0.38	12	0.30	22865.00	436364.00	217000	20230811	-22.76	155300	20240118	7.92	190300	-11.93	20240219	155300	7.92	20240118	217000	-22.76	20230811	155300	7.92	20240118	0.86	N	004170	5000	492 억	1794258	N	N	28	N	N
14	20240429	120157	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166700	3800	2	2.33	4081294900	24574	150.99	163700	169000	163500	211500	114100	162900	166085.85	18.22	3705	165366	164132	163366	162132	161366	163750	161750	492	48600	5000	123800	100	1	9845181	16412	7.29	0.38	12	0.25	22865.00	436364.00	217000	20230811	-23.18	155300	20240118	7.34	190300	-12.40	20240219	155300	7.34	20240118	217000	-23.18	20230811	155300	7.34	20240118	0.86	N	004170	5000	492 억	1794258	N	N	28	N	N
15	20240429	110157	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167000	4100	2	2.52	3512657600	21162	130.03	163700	169000	163500	211500	114100	162900	165993.46	18.22	4121	165366	164132	163366	162132	161366	163750	161750	492	48600	5000	123800	100	1	9845181	16441	7.30	0.38	12	0.21	22865.00	436364.00	217000	20230811	-23.04	155300	20240118	7.53	190300	-12.24	20240219	155300	7.53	20240118	217000	-23.04	20230811	155300	7.53	20240118	0.86	N	004170	5000	492 억	1794258	N	N	28	N	N
16	20240429	100157	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166800	3900	2	2.39	2491214500	15025	92.32	163700	169000	163500	211500	114100	162900	165810.63	18.22	3625	165366	164132	163366	162132	161366	163750	161750	492	48600	5000	123800	100	1	9845181	16422	7.29	0.38	12	0.15	22865.00	436364.00	217000	20230811	-23.13	155300	20240118	7.41	190300	-12.35	20240219	155300	7.41	20240118	217000	-23.13	20230811	155300	7.41	20240118	0.86	N	004170	5000	492 억	1794258	N	N	28	N	N
17	20240429	090157	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164800	1900	2	1.17	164089200	1001	6.15	163700	164800	163500	211500	114100	162900	163958.04	18.22	208	165366	164132	163366	162132	161366	163750	161750	492	48600	5000	123800	100	1	9845181	16225	7.21	0.38	12	0.01	22865.00	436364.00	217000	20230811	-24.06	155300	20240118	6.12	190300	-13.40	20240219	155300	6.12	20240118	217000	-24.06	20230811	155300	6.12	20240118	0.86	N	004170	5000	492 억	1794258	N	N	28	N	N
18	20240426	160156	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162900	-1100	5	-0.67	2656837100	16261	49.48	164500	164600	162600	213000	114800	164000	163388.12	18.27	-4086	168666	166332	163566	161232	158466	167500	162400	492	49000	5000	124640	100	1	9845181	16038	7.12	0.37	12	0.17	22865.00	436364.00	217500	20230420	-25.10	155300	20240118	4.89	190300	-14.40	20240219	155300	4.89	20240118	217000	-24.93	20230811	155300	4.89	20240118	0.84	N	004170	5000	492 억	1798824	N	N	28	N	N
19	20240426	150157	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163400	-600	5	-0.37	2179366700	13332	40.56	164500	164600	162600	213000	114800	164000	163468.85	18.27	-4113	168666	166332	163566	161232	158466	167500	162400	492	49000	5000	124640	100	1	9845181	16087	7.15	0.37	12	0.14	22865.00	436364.00	217500	20230420	-24.87	155300	20240118	5.22	190300	-14.14	20240219	155300	5.22	20240118	217000	-24.70	20230811	155300	5.22	20240118	0.84	N	004170	5000	492 억	1798824	N	N	109	N	N
20	20240426	140156	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164200	200	2	0.12	1811934000	11087	33.73	164500	164600	162600	213000	114800	164000	163428.70	18.27	-3572	168666	166332	163566	161232	158466	167500	162400	492	49000	5000	124640	100	1	9845181	16166	7.18	0.38	12	0.11	22865.00	436364.00	217500	20230420	-24.51	155300	20240118	5.73	190300	-13.72	20240219	155300	5.73	20240118	217000	-24.33	20230811	155300	5.73	20240118	0.84	N	004170	5000	492 억	1798824	N	N	109	N	N
21	20240426	130156	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163600	-400	5	-0.24	1379272900	8453	25.72	164500	164500	162600	213000	114800	164000	163169.63	18.27	-2926	168666	166332	163566	161232	158466	167500	162400	492	49000	5000	124640	100	1	9845181	16107	7.16	0.37	12	0.09	22865.00	436364.00	217500	20230420	-24.78	155300	20240118	5.34	190300	-14.03	20240219	155300	5.34	20240118	217000	-24.61	20230811	155300	5.34	20240118	0.84	N	004170	5000	492 억	1798824	N	N	109	N	N
22	20240426	120156	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163300	-700	5	-0.43	1304695200	7997	24.33	164500	164500	162600	213000	114800	164000	163148.08	18.27	-2912	168666	166332	163566	161232	158466	167500	162400	492	49000	5000	124640	100	1	9845181	16077	7.14	0.37	12	0.08	22865.00	436364.00	217500	20230420	-24.92	155300	20240118	5.15	190300	-14.19	20240219	155300	5.15	20240118	217000	-24.75	20230811	155300	5.15	20240118	0.84	N	004170	5000	492 억	1798824	N	N	109	N	N
23	20240426	110157	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163700	-300	5	-0.18	1070767600	6565	19.97	164500	164500	162600	213000	114800	164000	163102.45	18.27	-2262	168666	166332	163566	161232	158466	167500	162400	492	49000	5000	124640	100	1	9845181	16117	7.16	0.38	12	0.07	22865.00	436364.00	217500	20230420	-24.74	155300	20240118	5.41	190300	-13.98	20240219	155300	5.41	20240118	217000	-24.56	20230811	155300	5.41	20240118	0.84	N	004170	5000	492 억	1798824	N	N	109	N	N
24	20240426	100156	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163000	-1000	5	-0.61	691778800	4244	12.91	164500	164500	162600	213000	114800	164000	163001.60	18.27	-1574	168666	166332	163566	161232	158466	167500	162400	492	49000	5000	124640	100	1	9845181	16048	7.13	0.37	12	0.04	22865.00	436364.00	217500	20230420	-25.06	155300	20240118	4.96	190300	-14.35	20240219	155300	4.96	20240118	217000	-24.88	20230811	155300	4.96	20240118	0.84	N	004170	5000	492 억	1798824	N	N	109	N	N
25	20240426	090157	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163900	-100	5	-0.06	37060900	226	0.69	164500	164500	162900	213000	114800	164000	163986.28	18.27	-166	168666	166332	163566	161232	158466	167500	162400	492	49000	5000	124640	100	1	9845181	16136	7.17	0.38	12	0.00	22865.00	436364.00	217500	20230420	-24.64	155300	20240118	5.54	190300	-13.87	20240219	155300	5.54	20240118	217000	-24.47	20230811	155300	5.54	20240118	0.84	N	004170	5000	492 억	1798824	N	N	109	N	N
26	20240425	160155	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164000	1500	2	0.92	5401408400	32864	90.84	161800	165900	160800	211000	113800	162500	164356.93	18.19	878	166233	164366	162833	160966	159433	163600	160200	492	48500	5000	123500	100	1	9845181	16146	7.17	0.38	12	0.33	22865.00	436364.00	219000	20230419	-25.11	155300	20240118	5.60	190300	-13.82	20240219	155300	5.60	20240118	217000	-24.42	20230811	155300	5.60	20240118	0.83	N	004170	5000	492 억	1791295	N	N	109	N	N
27	20240425	150156	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164700	2200	2	1.35	4966332200	30214	83.51	161800	165900	160800	211000	113800	162500	164371.89	18.19	1339	166233	164366	162833	160966	159433	163600	160200	492	48500	5000	123500	100	1	9845181	16215	7.20	0.38	12	0.31	22865.00	436364.00	219000	20230419	-24.79	155300	20240118	6.05	190300	-13.45	20240219	155300	6.05	20240118	217000	-24.10	20230811	155300	6.05	20240118	0.83	N	004170	5000	492 억	1791295	N	N	1784	N	N
28	20240425	140156	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165300	2800	2	1.72	4388821700	26710	73.83	161800	165900	160800	211000	113800	162500	164313.80	18.19	2577	166233	164366	162833	160966	159433	163600	160200	492	48500	5000	123500	100	1	9845181	16274	7.23	0.38	12	0.27	22865.00	436364.00	219000	20230419	-24.52	155300	20240118	6.44	190300	-13.14	20240219	155300	6.44	20240118	217000	-23.82	20230811	155300	6.44	20240118	0.83	N	004170	5000	492 억	1791295	N	N	1784	N	N
29	20240425	130156	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164800	2300	2	1.42	3469770300	21152	58.46	161800	165900	160800	211000	113800	162500	164039.82	18.19	2535	166233	164366	162833	160966	159433	163600	160200	492	48500	5000	123500	100	1	9845181	16225	7.21	0.38	12	0.21	22865.00	436364.00	219000	20230419	-24.75	155300	20240118	6.12	190300	-13.40	20240219	155300	6.12	20240118	217000	-24.06	20230811	155300	6.12	20240118	0.83	N	004170	5000	492 억	1791295	N	N	1784	N	N
30	20240425	120155	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165400	2900	2	1.78	3054196000	18631	51.50	161800	165900	160800	211000	113800	162500	163930.87	18.19	2956	166233	164366	162833	160966	159433	163600	160200	492	48500	5000	123500	100	1	9845181	16284	7.23	0.38	12	0.19	22865.00	436364.00	219000	20230419	-24.47	155300	20240118	6.50	190300	-13.08	20240219	155300	6.50	20240118	217000	-23.78	20230811	155300	6.50	20240118	0.83	N	004170	5000	492 억	1791295	N	N	1784	N	N
31	20240425	110155	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165800	3300	2	2.03	2464512700	15067	41.65	161800	165900	160800	211000	113800	162500	163570.23	18.19	2957	166233	164366	162833	160966	159433	163600	160200	492	48500	5000	123500	100	1	9845181	16323	7.25	0.38	12	0.15	22865.00	436364.00	219000	20230419	-24.29	155300	20240118	6.76	190300	-12.87	20240219	155300	6.76	20240118	217000	-23.59	20230811	155300	6.76	20240118	0.83	N	004170	5000	492 억	1791295	N	N	1784	N	N
32	20240425	100156	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163200	700	2	0.43	881010000	5444	15.05	161800	163300	160800	211000	113800	162500	161831.37	18.19	-514	166233	164366	162833	160966	159433	163600	160200	492	48500	5000	123500	100	1	9845181	16067	7.14	0.37	12	0.06	22865.00	436364.00	219000	20230419	-25.48	155300	20240118	5.09	190300	-14.24	20240219	155300	5.09	20240118	217000	-24.79	20230811	155300	5.09	20240118	0.83	N	004170	5000	492 억	1791295	N	N	1784	N	N
33	20240425	090156	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161400	-1100	5	-0.68	133816500	828	2.29	161800	162200	161200	211000	113800	162500	161614.13	18.19	-530	166233	164366	162833	160966	159433	163600	160200	492	48500	5000	123500	100	1	9845181	15890	7.06	0.37	12	0.01	22865.00	436364.00	219000	20230419	-26.30	155300	20240118	3.93	190300	-15.19	20240219	155300	3.93	20240118	217000	-25.62	20230811	155300	3.93	20240118	0.83	N	004170	5000	492 억	1791295	N	N	1784	N	N
34	20240424	160155	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162500	-1200	5	-0.73	5873470600	36175	228.81	164600	164700	161300	212500	114600	163700	162362.70	18.31	-11447	165100	164400	163700	163000	162300	164750	163350	492	48800	5000	124410	100	1	9845181	15998	7.11	0.37	12	0.37	22865.00	436364.00	219000	20230419	-25.80	155300	20240118	4.64	190300	-14.61	20240219	155300	4.64	20240118	217000	-25.12	20230811	155300	4.64	20240118	0.84	N	004170	5000	492 억	1802577	N	N	1784	N	N
35	20240424	150155	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162900	-800	5	-0.49	4942289600	30452	192.61	164600	164700	161300	212500	114600	163700	162297.70	18.31	-9664	165100	164400	163700	163000	162300	164750	163350	492	48800	5000	124410	100	1	9845181	16038	7.12	0.37	12	0.31	22865.00	436364.00	219000	20230419	-25.62	155300	20240118	4.89	190300	-14.40	20240219	155300	4.89	20240118	217000	-24.93	20230811	155300	4.89	20240118	0.84	N	004170	5000	492 억	1802577	N	N	149	N	N
36	20240424	140155	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161900	-1800	5	-1.10	3872476000	23874	151.01	164600	164700	161300	212500	114600	163700	162204.74	18.31	-9629	165100	164400	163700	163000	162300	164750	163350	492	48800	5000	124410	100	1	9845181	15939	7.08	0.37	12	0.24	22865.00	436364.00	219000	20230419	-26.07	155300	20240118	4.25	190300	-14.92	20240219	155300	4.25	20240118	217000	-25.39	20230811	155300	4.25	20240118	0.84	N	004170	5000	492 억	1802577	N	N	149	N	N
37	20240424	130155	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161600	-2100	5	-1.28	2990267600	18418	116.50	164600	164700	161300	212500	114600	163700	162355.72	18.31	-8463	165100	164400	163700	163000	162300	164750	163350	492	48800	5000	124410	100	1	9845181	15910	7.07	0.37	12	0.19	22865.00	436364.00	219000	20230419	-26.21	155300	20240118	4.06	190300	-15.08	20240219	155300	4.06	20240118	217000	-25.53	20230811	155300	4.06	20240118	0.84	N	004170	5000	492 억	1802577	N	N	149	N	N
38	20240424	120156	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162100	-1600	5	-0.98	2163419900	13304	84.15	164600	164700	161800	212500	114600	163700	162614.24	18.31	-6578	165100	164400	163700	163000	162300	164750	163350	492	48800	5000	124410	100	1	9845181	15959	7.09	0.37	12	0.14	22865.00	436364.00	219000	20230419	-25.98	155300	20240118	4.38	190300	-14.82	20240219	155300	4.38	20240118	217000	-25.30	20230811	155300	4.38	20240118	0.84	N	004170	5000	492 억	1802577	N	N	149	N	N
39	20240424	110155	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162900	-800	5	-0.49	1545110600	9498	60.08	164600	164700	161800	212500	114600	163700	162677.47	18.31	-4474	165100	164400	163700	163000	162300	164750	163350	492	48800	5000	124410	100	1	9845181	16038	7.12	0.37	12	0.10	22865.00	436364.00	219000	20230419	-25.62	155300	20240118	4.89	190300	-14.40	20240219	155300	4.89	20240118	217000	-24.93	20230811	155300	4.89	20240118	0.84	N	004170	5000	492 억	1802577	N	N	149	N	N
40	20240424	100155	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162200	-1500	5	-0.92	1242454400	7635	48.29	164600	164700	161800	212500	114600	163700	162731.42	18.31	-3703	165100	164400	163700	163000	162300	164750	163350	492	48800	5000	124410	100	1	9845181	15969	7.09	0.37	12	0.08	22865.00	436364.00	219000	20230419	-25.94	155300	20240118	4.44	190300	-14.77	20240219	155300	4.44	20240118	217000	-25.25	20230811	155300	4.44	20240118	0.84	N	004170	5000	492 억	1802577	N	N	149	N	N
41	20240424	090155	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164000	300	2	0.18	43772100	266	1.68	164600	164700	164000	212500	114600	163700	164556.77	18.31	6	165100	164400	163700	163000	162300	164750	163350	492	48800	5000	124410	100	1	9845181	16146	7.17	0.38	12	0.00	22865.00	436364.00	219000	20230419	-25.11	155300	20240118	5.60	190300	-13.82	20240219	155300	5.60	20240118	217000	-24.42	20230811	155300	5.60	20240118	0.84	N	004170	5000	492 억	1802577	N	N	149	N	N
42	20240423	160146	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163700	-700	5	-0.43	2579536100	15780	37.52	163300	164400	163000	213500	115100	164400	163468.32	18.35	-3223	169533	166966	163133	160566	156733	168250	161850	492	49100	5000	124940	100	1	9845181	16117	7.16	0.38	12	0.16	22865.00	436364.00	219000	20230419	-25.25	155300	20240118	5.41	190300	-13.98	20240219	155300	5.41	20240118	217000	-24.56	20230811	155300	5.41	20240118	0.85	N	004170	5000	492 억	1806850	N	N	149	N	N
43	20240423	150154	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163200	-1200	5	-0.73	1935745300	11845	28.16	163300	164400	163000	213500	115100	164400	163422.91	18.35	-3568	169533	166966	163133	160566	156733	168250	161850	492	49100	5000	124940	100	1	9845181	16067	7.14	0.37	12	0.12	22865.00	436364.00	219000	20230419	-25.48	155300	20240118	5.09	190300	-14.24	20240219	155300	5.09	20240118	217000	-24.79	20230811	155300	5.09	20240118	0.85	N	004170	5000	492 억	1806850	N	N	21	N	N
44	20240423	140155	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163200	-1200	5	-0.73	1604596500	9818	23.34	163300	164400	163000	213500	115100	164400	163434.05	18.35	-3004	169533	166966	163133	160566	156733	168250	161850	492	49100	5000	124940	100	1	9845181	16067	7.14	0.37	12	0.10	22865.00	436364.00	219000	20230419	-25.48	155300	20240118	5.09	190300	-14.24	20240219	155300	5.09	20240118	217000	-24.79	20230811	155300	5.09	20240118	0.85	N	004170	5000	492 억	1806850	N	N	21	N	N
45	20240423	130155	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163500	-900	5	-0.55	1412235800	8640	20.54	163300	164400	163000	213500	115100	164400	163453.11	18.35	-3109	169533	166966	163133	160566	156733	168250	161850	492	49100	5000	124940	100	1	9845181	16097	7.15	0.37	12	0.09	22865.00	436364.00	219000	20230419	-25.34	155300	20240118	5.28	190300	-14.08	20240219	155300	5.28	20240118	217000	-24.65	20230811	155300	5.28	20240118	0.85	N	004170	5000	492 억	1806850	N	N	21	N	N
46	20240423	120155	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163700	-700	5	-0.43	1271352000	7778	18.49	163300	164400	163000	213500	115100	164400	163454.75	18.35	-3215	169533	166966	163133	160566	156733	168250	161850	492	49100	5000	124940	100	1	9845181	16117	7.16	0.38	12	0.08	22865.00	436364.00	219000	20230419	-25.25	155300	20240118	5.41	190300	-13.98	20240219	155300	5.41	20240118	217000	-24.56	20230811	155300	5.41	20240118	0.85	N	004170	5000	492 억	1806850	N	N	21	N	N
47	20240423	110154	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163200	-1200	5	-0.73	1149274100	7031	16.72	163300	164400	163000	213500	115100	164400	163457.99	18.35	-3231	169533	166966	163133	160566	156733	168250	161850	492	49100	5000	124940	100	1	9845181	16067	7.14	0.37	12	0.07	22865.00	436364.00	219000	20230419	-25.48	155300	20240118	5.09	190300	-14.24	20240219	155300	5.09	20240118	217000	-24.79	20230811	155300	5.09	20240118	0.85	N	004170	5000	492 억	1806850	N	N	21	N	N
48	20240423	100156	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163300	-1100	5	-0.67	626824300	3835	9.12	163300	164400	163000	213500	115100	164400	163448.07	18.35	-1505	169533	166966	163133	160566	156733	168250	161850	492	49100	5000	124940	100	1	9845181	16077	7.14	0.37	12	0.04	22865.00	436364.00	219000	20230419	-25.43	155300	20240118	5.15	190300	-14.19	20240219	155300	5.15	20240118	217000	-24.75	20230811	155300	5.15	20240118	0.85	N	004170	5000	492 억	1806850	N	N	21	N	N
49	20240423	090155	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163500	-900	5	-0.55	41474500	254	0.60	163300	163600	163200	213500	115100	164400	163281.03	18.35	-63	169533	166966	163133	160566	156733	168250	161850	492	49100	5000	124940	100	1	9845181	16097	7.15	0.37	12	0.00	22865.00	436364.00	219000	20230419	-25.34	155300	20240118	5.28	190300	-14.08	20240219	155300	5.28	20240118	217000	-24.65	20230811	155300	5.28	20240118	0.85	N	004170	5000	492 억	1806850	N	N	21	N	N
50	20240422	160154	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164400	5800	2	3.66	6866309100	41946	127.62	160800	165700	159300	206000	111100	158600	163693.79	18.23	12611	161333	159966	158933	157566	156533	159450	157050	492	47400	5000	120530	100	1	9845181	16185	7.19	0.38	12	0.43	22865.00	436364.00	219000	20230419	-24.93	155300	20240118	5.86	190300	-13.61	20240219	155300	5.86	20240118	217000	-24.24	20230811	155300	5.86	20240118	0.84	N	004170	5000	492 억	1794311	N	N	21	N	N
51	20240422	150154	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164200	5600	2	3.53	6555070900	40051	121.85	160800	165700	159300	206000	111100	158600	163668.10	18.23	12529	161333	159966	158933	157566	156533	159450	157050	492	47400	5000	120530	100	1	9845181	16166	7.18	0.38	12	0.41	22865.00	436364.00	219000	20230419	-25.02	155300	20240118	5.73	190300	-13.72	20240219	155300	5.73	20240118	217000	-24.33	20230811	155300	5.73	20240118	0.84	N	004170	5000	492 억	1794311	N	N	186	N	N
52	20240422	140154	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164000	5400	2	3.40	5955889700	36395	110.73	160800	165700	159300	206000	111100	158600	163645.82	18.23	12156	161333	159966	158933	157566	156533	159450	157050	492	47400	5000	120530	100	1	9845181	16146	7.17	0.38	12	0.37	22865.00	436364.00	219000	20230419	-25.11	155300	20240118	5.60	190300	-13.82	20240219	155300	5.60	20240118	217000	-24.42	20230811	155300	5.60	20240118	0.84	N	004170	5000	492 억	1794311	N	N	186	N	N
53	20240422	130154	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164200	5600	2	3.53	5667074500	34639	105.39	160800	165700	159300	206000	111100	158600	163603.87	18.23	12398	161333	159966	158933	157566	156533	159450	157050	492	47400	5000	120530	100	1	9845181	16166	7.18	0.38	12	0.35	22865.00	436364.00	219000	20230419	-25.02	155300	20240118	5.73	190300	-13.72	20240219	155300	5.73	20240118	217000	-24.33	20230811	155300	5.73	20240118	0.84	N	004170	5000	492 억	1794311	N	N	186	N	N
54	20240422	120154	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164800	6200	2	3.91	5342060600	32659	99.36	160800	165700	159300	206000	111100	158600	163570.86	18.23	12246	161333	159966	158933	157566	156533	159450	157050	492	47400	5000	120530	100	1	9845181	16225	7.21	0.38	12	0.33	22865.00	436364.00	219000	20230419	-24.75	155300	20240118	6.12	190300	-13.40	20240219	155300	6.12	20240118	217000	-24.06	20230811	155300	6.12	20240118	0.84	N	004170	5000	492 억	1794311	N	N	186	N	N
55	20240422	110154	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164000	5400	2	3.40	3474835500	21327	64.89	160800	164600	159300	206000	111100	158600	162931.28	18.23	6170	161333	159966	158933	157566	156533	159450	157050	492	47400	5000	120530	100	1	9845181	16146	7.17	0.38	12	0.22	22865.00	436364.00	219000	20230419	-25.11	155300	20240118	5.60	190300	-13.82	20240219	155300	5.60	20240118	217000	-24.42	20230811	155300	5.60	20240118	0.84	N	004170	5000	492 억	1794311	N	N	186	N	N
56	20240422	100155	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163600	5000	2	3.15	2864544100	17589	53.51	160800	164600	159300	206000	111100	158600	162859.97	18.23	5931	161333	159966	158933	157566	156533	159450	157050	492	47400	5000	120530	100	1	9845181	16107	7.16	0.37	12	0.18	22865.00	436364.00	219000	20230419	-25.30	155300	20240118	5.34	190300	-14.03	20240219	155300	5.34	20240118	217000	-24.61	20230811	155300	5.34	20240118	0.84	N	004170	5000	492 억	1794311	N	N	186	N	N
57	20240422	090154	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159300	700	2	0.44	104586800	652	1.98	160800	160800	159300	206000	111100	158600	160409.20	18.23	168	161333	159966	158933	157566	156533	159450	157050	492	47400	5000	120530	100	1	9845181	15683	6.97	0.37	12	0.01	22865.00	436364.00	219000	20230419	-27.26	155300	20240118	2.58	190300	-16.29	20240219	155300	2.58	20240118	217000	-26.59	20230811	155300	2.58	20240118	0.84	N	004170	5000	492 억	1794311	N	N	186	N	N
58	20240419	160151	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	158600	-2600	5	-1.61	5190077600	32662	76.74	159200	160300	157900	209500	112900	161200	158902.60	18.33	-10961	164600	162900	161000	159300	157400	163750	160150	492	48300	5000	122510	100	1	9845181	15614	6.94	0.36	12	0.33	22865.00	436364.00	219000	20230419	-27.58	155300	20240118	2.12	190300	-16.66	20240219	155300	2.12	20240118	219000	-27.58	20230419	155300	2.12	20240118	0.84	N	004170	5000	492 억	1804139	N	N	186	N	N
59	20240419	150149	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	158500	-2700	5	-1.67	4694445400	29538	69.40	159200	160300	157900	209500	112900	161200	158927.02	18.33	-9787	164600	162900	161000	159300	157400	163750	160150	492	48300	5000	122510	100	1	9845181	15605	6.93	0.36	12	0.30	22865.00	436364.00	219000	20230419	-27.63	155300	20240118	2.06	190300	-16.71	20240219	155300	2.06	20240118	219000	-27.63	20230419	155300	2.06	20240118	0.84	N	004170	5000	492 억	1804139	N	N	12	N	N
60	20240419	140149	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159400	-1800	5	-1.12	4070163800	25608	60.17	159200	160300	157900	209500	112900	161200	158938.81	18.33	-7523	164600	162900	161000	159300	157400	163750	160150	492	48300	5000	122510	100	1	9845181	15693	6.97	0.37	12	0.26	22865.00	436364.00	219000	20230419	-27.21	155300	20240118	2.64	190300	-16.24	20240219	155300	2.64	20240118	219000	-27.21	20230419	155300	2.64	20240118	0.84	N	004170	5000	492 억	1804139	N	N	12	N	N
61	20240419	130151	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159000	-2200	5	-1.36	3446348600	21685	50.95	159200	160300	157900	209500	112900	161200	158925.04	18.33	-6097	164600	162900	161000	159300	157400	163750	160150	492	48300	5000	122510	100	1	9845181	15654	6.95	0.36	12	0.22	22865.00	436364.00	219000	20230419	-27.40	155300	20240118	2.38	190300	-16.45	20240219	155300	2.38	20240118	219000	-27.40	20230419	155300	2.38	20240118	0.84	N	004170	5000	492 억	1804139	N	N	12	N	N
62	20240419	120150	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	158500	-2700	5	-1.67	3040657300	19131	44.95	159200	160300	157900	209500	112900	161200	158935.68	18.33	-5949	164600	162900	161000	159300	157400	163750	160150	492	48300	5000	122510	100	1	9845181	15605	6.93	0.36	12	0.19	22865.00	436364.00	219000	20230419	-27.63	155300	20240118	2.06	190300	-16.71	20240219	155300	2.06	20240118	219000	-27.63	20230419	155300	2.06	20240118	0.84	N	004170	5000	492 억	1804139	N	N	12	N	N
63	20240419	110150	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159300	-1900	5	-1.18	1840488300	11554	27.15	159200	160300	158300	209500	112900	161200	159290.17	18.33	-1882	164600	162900	161000	159300	157400	163750	160150	492	48300	5000	122510	100	1	9845181	15683	6.97	0.37	12	0.12	22865.00	436364.00	219000	20230419	-27.26	155300	20240118	2.58	190300	-16.29	20240219	155300	2.58	20240118	219000	-27.26	20230419	155300	2.58	20240118	0.84	N	004170	5000	492 억	1804139	N	N	12	N	N
64	20240419	100150	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159900	-1300	5	-0.81	1158896600	7287	17.12	159200	160000	158300	209500	112900	161200	159028.43	18.33	-1946	164600	162900	161000	159300	157400	163750	160150	492	48300	5000	122510	100	1	9845181	15742	6.99	0.37	12	0.07	22865.00	436364.00	219000	20230419	-26.99	155300	20240118	2.96	190300	-15.97	20240219	155300	2.96	20240118	219000	-26.99	20230419	155300	2.96	20240118	0.84	N	004170	5000	492 억	1804139	N	N	12	N	N
65	20240419	090148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	158500	-2700	5	-1.67	167601700	1055	2.48	159200	159400	158300	209500	112900	161200	158805.15	18.33	-561	164600	162900	161000	159300	157400	163750	160150	492	48300	5000	122510	100	1	9845181	15605	6.93	0.36	12	0.01	22865.00	436364.00	219000	20230419	-27.63	155300	20240118	2.06	190300	-16.71	20240219	155300	2.06	20240118	219000	-27.63	20230419	155300	2.06	20240118	0.84	N	004170	5000	492 억	1804139	N	N	12	N	N
66	20240418	160149	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161200	400	2	0.25	6823799000	42545	115.21	159900	162700	159100	209000	112600	160800	160379.84	18.35	-6851	162933	161866	160633	159566	158333	162400	160100	492	48200	5000	122200	100	1	9845181	15870	7.05	0.37	12	0.43	22865.00	436364.00	219000	20230419	-26.39	155300	20240118	3.80	190300	-15.29	20240219	155300	3.80	20240118	219000	-26.39	20230419	155300	3.80	20240118	0.83	N	004170	5000	492 억	1807058	N	N	12	N	N
67	20240418	150149	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160900	100	2	0.06	5886829400	36725	99.45	159900	162700	159100	209000	112600	160800	160294.88	18.35	-6859	162933	161866	160633	159566	158333	162400	160100	492	48200	5000	122200	100	1	9845181	15841	7.04	0.37	12	0.37	22865.00	436364.00	219000	20230419	-26.53	155300	20240118	3.61	190300	-15.45	20240219	155300	3.61	20240118	219000	-26.53	20230419	155300	3.61	20240118	0.83	N	004170	5000	492 억	1807058	N	N	147	N	N
68	20240418	140150	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160200	-600	5	-0.37	4837594700	30186	81.75	159900	162700	159100	209000	112600	160800	160259.55	18.35	-6383	162933	161866	160633	159566	158333	162400	160100	492	48200	5000	122200	100	1	9845181	15772	7.01	0.37	12	0.31	22865.00	436364.00	219000	20230419	-26.85	155300	20240118	3.16	190300	-15.82	20240219	155300	3.16	20240118	219000	-26.85	20230419	155300	3.16	20240118	0.83	N	004170	5000	492 억	1807058	N	N	147	N	N
69	20240418	130150	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160000	-800	5	-0.50	3676383800	22957	62.17	159900	162700	159100	209000	112600	160800	160142.17	18.35	-5489	162933	161866	160633	159566	158333	162400	160100	492	48200	5000	122200	100	1	9845181	15752	7.00	0.37	12	0.23	22865.00	436364.00	219000	20230419	-26.94	155300	20240118	3.03	190300	-15.92	20240219	155300	3.03	20240118	219000	-26.94	20230419	155300	3.03	20240118	0.83	N	004170	5000	492 억	1807058	N	N	147	N	N
70	20240418	120149	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160000	-800	5	-0.50	2968815300	18538	50.20	159900	162700	159100	209000	112600	160800	160147.55	18.35	-4778	162933	161866	160633	159566	158333	162400	160100	492	48200	5000	122200	100	1	9845181	15752	7.00	0.37	12	0.19	22865.00	436364.00	219000	20230419	-26.94	155300	20240118	3.03	190300	-15.92	20240219	155300	3.03	20240118	219000	-26.94	20230419	155300	3.03	20240118	0.83	N	004170	5000	492 억	1807058	N	N	147	N	N
71	20240418	110150	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160000	-800	5	-0.50	2178873400	13601	36.83	159900	162700	159100	209000	112600	160800	160199.50	18.35	-4385	162933	161866	160633	159566	158333	162400	160100	492	48200	5000	122200	100	1	9845181	15752	7.00	0.37	12	0.14	22865.00	436364.00	219000	20230419	-26.94	155300	20240118	3.03	190300	-15.92	20240219	155300	3.03	20240118	219000	-26.94	20230419	155300	3.03	20240118	0.83	N	004170	5000	492 억	1807058	N	N	147	N	N
72	20240418	100149	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159900	-900	5	-0.56	1178331100	7366	19.95	159900	162700	159100	209000	112600	160800	159968.92	18.35	-3313	162933	161866	160633	159566	158333	162400	160100	492	48200	5000	122200	100	1	9845181	15742	6.99	0.37	12	0.07	22865.00	436364.00	219000	20230419	-26.99	155300	20240118	2.96	190300	-15.97	20240219	155300	2.96	20240118	219000	-26.99	20230419	155300	2.96	20240118	0.83	N	004170	5000	492 억	1807058	N	N	147	N	N
73	20240418	090150	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159900	-900	5	-0.56	108607900	679	1.84	159900	160800	159900	209000	112600	160800	159952.72	18.35	79	162933	161866	160633	159566	158333	162400	160100	492	48200	5000	122200	100	1	9845181	15742	6.99	0.37	12	0.01	22865.00	436364.00	219000	20230419	-26.99	155300	20240118	2.96	190300	-15.97	20240219	155300	2.96	20240118	219000	-26.99	20230419	155300	2.96	20240118	0.83	N	004170	5000	492 억	1807058	N	N	147	N	N
74	20240417	160148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160800	500	2	0.31	5921102600	36846	104.71	160100	161700	159400	208000	112300	160300	160698.53	18.44	-8280	162566	161432	159766	158632	156966	162000	159200	492	47700	5000	121820	100	1	9845181	15831	7.03	0.37	12	0.37	22865.00	436364.00	219000	20230419	-26.58	155300	20240118	3.54	190300	-15.50	20240219	155300	3.54	20240118	219000	-26.58	20230419	155300	3.54	20240118	0.80	N	004170	5000	492 억	1815422	N	N	147	N	N
75	20240417	150150	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160300	0	3	0.00	4641693400	28879	82.07	160100	161700	159400	208000	112300	160300	160729.02	18.44	-7528	162566	161432	159766	158632	156966	162000	159200	492	47700	5000	121820	100	1	9845181	15782	7.01	0.37	12	0.29	22865.00	436364.00	219000	20230419	-26.80	155300	20240118	3.22	190300	-15.76	20240219	155300	3.22	20240118	219000	-26.80	20230419	155300	3.22	20240118	0.80	N	004170	5000	492 억	1815422	N	N	131	N	N
76	20240417	140149	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160800	500	2	0.31	3343378700	20790	59.08	160100	161700	159400	208000	112300	160300	160816.68	18.44	-4321	162566	161432	159766	158632	156966	162000	159200	492	47700	5000	121820	100	1	9845181	15831	7.03	0.37	12	0.21	22865.00	436364.00	219000	20230419	-26.58	155300	20240118	3.54	190300	-15.50	20240219	155300	3.54	20240118	219000	-26.58	20230419	155300	3.54	20240118	0.80	N	004170	5000	492 억	1815422	N	N	131	N	N
77	20240417	130150	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161400	1100	2	0.69	2602578600	16190	46.01	160100	161700	159400	208000	112300	160300	160752.23	18.44	-2667	162566	161432	159766	158632	156966	162000	159200	492	47700	5000	121820	100	1	9845181	15890	7.06	0.37	12	0.16	22865.00	436364.00	219000	20230419	-26.30	155300	20240118	3.93	190300	-15.19	20240219	155300	3.93	20240118	219000	-26.30	20230419	155300	3.93	20240118	0.80	N	004170	5000	492 억	1815422	N	N	131	N	N
78	20240417	120149	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161500	1200	2	0.75	2118164500	13186	37.47	160100	161700	159400	208000	112300	160300	160637.38	18.44	-2048	162566	161432	159766	158632	156966	162000	159200	492	47700	5000	121820	100	1	9845181	15900	7.06	0.37	12	0.13	22865.00	436364.00	219000	20230419	-26.26	155300	20240118	3.99	190300	-15.13	20240219	155300	3.99	20240118	219000	-26.26	20230419	155300	3.99	20240118	0.80	N	004170	5000	492 억	1815422	N	N	131	N	N
79	20240417	110149	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160600	300	2	0.19	1631732000	10170	28.90	160100	161700	159400	208000	112300	160300	160445.62	18.44	-1318	162566	161432	159766	158632	156966	162000	159200	492	47700	5000	121820	100	1	9845181	15811	7.02	0.37	12	0.10	22865.00	436364.00	219000	20230419	-26.67	155300	20240118	3.41	190300	-15.61	20240219	155300	3.41	20240118	219000	-26.67	20230419	155300	3.41	20240118	0.80	N	004170	5000	492 억	1815422	N	N	131	N	N
80	20240417	100148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161000	700	2	0.44	907344500	5654	16.07	160100	161700	159400	208000	112300	160300	160478.33	18.44	-544	162566	161432	159766	158632	156966	162000	159200	492	47700	5000	121820	100	1	9845181	15851	7.04	0.37	12	0.06	22865.00	436364.00	219000	20230419	-26.48	155300	20240118	3.67	190300	-15.40	20240219	155300	3.67	20240118	219000	-26.48	20230419	155300	3.67	20240118	0.80	N	004170	5000	492 억	1815422	N	N	131	N	N
81	20240417	090149	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159700	-600	5	-0.37	72322600	452	1.28	160100	160300	159400	208000	112300	160300	160005.75	18.44	75	162566	161432	159766	158632	156966	162000	159200	492	47700	5000	121820	100	1	9845181	15723	6.98	0.37	12	0.00	22865.00	436364.00	219000	20230419	-27.08	155300	20240118	2.83	190300	-16.08	20240219	155300	2.83	20240118	219000	-27.08	20230419	155300	2.83	20240118	0.80	N	004170	5000	492 억	1815422	N	N	131	N	N
82	20240416	160150	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160300	-600	5	-0.37	5558965300	34956	58.21	160200	160900	158100	209000	112700	160900	159027.39	18.51	-9868	164033	162466	159633	158066	155233	163250	158850	492	48100	5000	122280	100	1	9845181	15782	7.01	0.37	12	0.36	22865.00	436364.00	219000	20230419	-26.80	155300	20240118	3.22	190300	-15.76	20240219	155300	3.22	20240118	219000	-26.80	20230419	155300	3.22	20240118	0.78	N	004170	5000	492 억	1822639	N	N	131	N	N
83	20240416	150150	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159100	-1800	5	-1.12	4803382900	30226	50.34	160200	160900	158100	209000	112700	160900	158915.60	18.51	-7911	164033	162466	159633	158066	155233	163250	158850	492	48100	5000	122280	100	1	9845181	15664	6.96	0.36	12	0.31	22865.00	436364.00	219000	20230419	-27.35	155300	20240118	2.45	190300	-16.40	20240219	155300	2.45	20240118	219000	-27.35	20230419	155300	2.45	20240118	0.78	N	004170	5000	492 억	1822639	N	N	122	N	N
84	20240416	140147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	158900	-2000	5	-1.24	4042531300	25436	42.36	160200	160900	158100	209000	112700	160900	158929.52	18.51	-7041	164033	162466	159633	158066	155233	163250	158850	492	48100	5000	122280	100	1	9845181	15644	6.95	0.36	12	0.26	22865.00	436364.00	219000	20230419	-27.44	155300	20240118	2.32	190300	-16.50	20240219	155300	2.32	20240118	219000	-27.44	20230419	155300	2.32	20240118	0.78	N	004170	5000	492 억	1822639	N	N	122	N	N
85	20240416	130149	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	158600	-2300	5	-1.43	3422650600	21529	35.85	160200	160900	158100	209000	112700	160900	158978.61	18.51	-6264	164033	162466	159633	158066	155233	163250	158850	492	48100	5000	122280	100	1	9845181	15614	6.94	0.36	12	0.22	22865.00	436364.00	219000	20230419	-27.58	155300	20240118	2.12	190300	-16.66	20240219	155300	2.12	20240118	219000	-27.58	20230419	155300	2.12	20240118	0.78	N	004170	5000	492 억	1822639	N	N	122	N	N
86	20240416	120152	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	158400	-2500	5	-1.55	2951159900	18554	30.90	160200	160900	158100	209000	112700	160900	159057.88	18.51	-5522	164033	162466	159633	158066	155233	163250	158850	492	48100	5000	122280	100	1	9845181	15595	6.93	0.36	12	0.19	22865.00	436364.00	219000	20230419	-27.67	155300	20240118	2.00	190300	-16.76	20240219	155300	2.00	20240118	219000	-27.67	20230419	155300	2.00	20240118	0.78	N	004170	5000	492 억	1822639	N	N	122	N	N
87	20240416	110149	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159100	-1800	5	-1.12	1542709700	9674	16.11	160200	160900	158800	209000	112700	160900	159469.68	18.51	-2399	164033	162466	159633	158066	155233	163250	158850	492	48100	5000	122280	100	1	9845181	15664	6.96	0.36	12	0.10	22865.00	436364.00	219000	20230419	-27.35	155300	20240118	2.45	190300	-16.40	20240219	155300	2.45	20240118	219000	-27.35	20230419	155300	2.45	20240118	0.78	N	004170	5000	492 억	1822639	N	N	122	N	N
88	20240416	100148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159900	-1000	5	-0.62	929098400	5820	9.69	160200	160900	158800	209000	112700	160900	159638.90	18.51	-1867	164033	162466	159633	158066	155233	163250	158850	492	48100	5000	122280	100	1	9845181	15742	6.99	0.37	12	0.06	22865.00	436364.00	219000	20230419	-26.99	155300	20240118	2.96	190300	-15.97	20240219	155300	2.96	20240118	219000	-26.99	20230419	155300	2.96	20240118	0.78	N	004170	5000	492 억	1822639	N	N	122	N	N
89	20240416	090147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159000	-1900	5	-1.18	63792100	399	0.66	160200	160300	159000	209000	112700	160900	159879.95	18.51	-175	164033	162466	159633	158066	155233	163250	158850	492	48100	5000	122280	100	1	9845181	15654	6.95	0.36	12	0.00	22865.00	436364.00	219000	20230419	-27.40	155300	20240118	2.38	190300	-16.45	20240219	155300	2.38	20240118	219000	-27.40	20230419	155300	2.38	20240118	0.78	N	004170	5000	492 억	1822639	N	N	122	N	N
90	20240415	160147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160900	1700	2	1.07	9490162200	59941	88.32	158200	161200	156800	206500	111500	159200	158322.10	18.70	-3024	163400	161300	160000	157900	156600	160650	157250	492	47300	5000	120990	100	1	9845181	15841	7.04	0.37	12	0.61	22865.00	436364.00	219000	20230419	-26.53	155300	20240118	3.61	190300	-15.45	20240219	155300	3.61	20240118	219000	-26.53	20230419	155300	3.61	20240118	0.79	N	004170	5000	492 억	1841541	N	N	122	N	N
91	20240415	150147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160500	1300	2	0.82	8456005300	53511	78.85	158200	161200	156800	206500	111500	159200	158023.57	18.70	-3034	163400	161300	160000	157900	156600	160650	157250	492	47300	5000	120990	100	1	9845181	15802	7.02	0.37	12	0.54	22865.00	436364.00	219000	20230419	-26.71	155300	20240118	3.35	190300	-15.66	20240219	155300	3.35	20240118	219000	-26.71	20230419	155300	3.35	20240118	0.79	N	004170	5000	492 억	1841541	N	N	75	N	N
92	20240415	140148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159700	500	2	0.31	6843648400	43430	63.99	158200	159900	156800	206500	111500	159200	157578.64	18.70	-2557	163400	161300	160000	157900	156600	160650	157250	492	47300	5000	120990	100	1	9845181	15723	6.98	0.37	12	0.44	22865.00	436364.00	219000	20230419	-27.08	155300	20240118	2.83	190300	-16.08	20240219	155300	2.83	20240118	219000	-27.08	20230419	155300	2.83	20240118	0.79	N	004170	5000	492 억	1841541	N	N	75	N	N
93	20240415	130148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	158100	-1100	5	-0.69	5531167000	35169	51.82	158200	158700	156800	206500	111500	159200	157273.66	18.70	-1904	163400	161300	160000	157900	156600	160650	157250	492	47300	5000	120990	100	1	9845181	15565	6.91	0.36	12	0.36	22865.00	436364.00	219000	20230419	-27.81	155300	20240118	1.80	190300	-16.92	20240219	155300	1.80	20240118	219000	-27.81	20230419	155300	1.80	20240118	0.79	N	004170	5000	492 억	1841541	N	N	75	N	N
94	20240415	120148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157300	-1900	5	-1.19	4548268000	28936	42.64	158200	158700	156800	206500	111500	159200	157183.37	18.70	-4014	163400	161300	160000	157900	156600	160650	157250	492	47300	5000	120990	100	1	9845181	15486	6.88	0.36	12	0.29	22865.00	436364.00	219000	20230419	-28.17	155300	20240118	1.29	190300	-17.34	20240219	155300	1.29	20240118	219000	-28.17	20230419	155300	1.29	20240118	0.79	N	004170	5000	492 억	1841541	N	N	75	N	N
95	20240415	110148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157400	-1800	5	-1.13	3016293700	19186	28.27	158200	158700	156800	206500	111500	159200	157212.75	18.70	-2559	163400	161300	160000	157900	156600	160650	157250	492	47300	5000	120990	100	1	9845181	15496	6.88	0.36	12	0.19	22865.00	436364.00	219000	20230419	-28.13	155300	20240118	1.35	190300	-17.29	20240219	155300	1.35	20240118	219000	-28.13	20230419	155300	1.35	20240118	0.79	N	004170	5000	492 억	1841541	N	N	75	N	N
96	20240415	100147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157200	-2000	5	-1.26	2068916400	13158	19.39	158200	158700	156800	206500	111500	159200	157235.64	18.70	-2393	163400	161300	160000	157900	156600	160650	157250	492	47300	5000	120990	100	1	9845181	15477	6.88	0.36	12	0.13	22865.00	436364.00	219000	20230419	-28.22	155300	20240118	1.22	190300	-17.39	20240219	155300	1.22	20240118	219000	-28.22	20230419	155300	1.22	20240118	0.79	N	004170	5000	492 억	1841541	N	N	75	N	N
97	20240415	090148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157600	-1600	5	-1.01	186430700	1179	1.74	158200	158700	157600	206500	111500	159200	158121.55	18.70	-209	163400	161300	160000	157900	156600	160650	157250	492	47300	5000	120990	100	1	9845181	15516	6.89	0.36	12	0.01	22865.00	436364.00	219000	20230419	-28.04	155300	20240118	1.48	190300	-17.18	20240219	155300	1.48	20240118	219000	-28.04	20230419	155300	1.48	20240118	0.79	N	004170	5000	492 억	1841541	N	N	75	N	N
98	20240412	160147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159200	-3700	5	-2.27	10829773600	67820	120.26	161300	162100	158700	211500	114100	162900	159684.20	19.00	-22866	166033	164466	162733	161166	159433	163600	160300	492	48600	5000	123800	100	1	9845181	15674	6.96	0.36	12	0.69	22865.00	436364.00	219000	20230419	-27.31	155300	20240118	2.51	190300	-16.34	20240219	155300	2.51	20240118	219000	-27.31	20230419	155300	2.51	20240118	0.78	N	004170	5000	492 억	1870687	N	N	75	N	N
99	20240412	150148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159400	-3500	5	-2.15	8982505300	56206	99.67	161300	162100	158700	211500	114100	162900	159813.99	19.00	-22254	166033	164466	162733	161166	159433	163600	160300	492	48600	5000	123800	100	1	9845181	15693	6.97	0.37	12	0.57	22865.00	436364.00	219000	20230419	-27.21	155300	20240118	2.64	190300	-16.24	20240219	155300	2.64	20240118	219000	-27.21	20230419	155300	2.64	20240118	0.78	N	004170	5000	492 억	1870687	N	N	119	N	N
100	20240412	140148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160000	-2900	5	-1.78	7429149900	46474	82.41	161300	162100	158700	211500	114100	162900	159856.05	19.00	-19283	166033	164466	162733	161166	159433	163600	160300	492	48600	5000	123800	100	1	9845181	15752	7.00	0.37	12	0.47	22865.00	436364.00	219000	20230419	-26.94	155300	20240118	3.03	190300	-15.92	20240219	155300	3.03	20240118	219000	-26.94	20230419	155300	3.03	20240118	0.78	N	004170	5000	492 억	1870687	N	N	119	N	N
101	20240412	130147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159200	-3700	5	-2.27	6426272700	40199	71.28	161300	162100	158700	211500	114100	162900	159861.51	19.00	-18145	166033	164466	162733	161166	159433	163600	160300	492	48600	5000	123800	100	1	9845181	15674	6.96	0.36	12	0.41	22865.00	436364.00	219000	20230419	-27.31	155300	20240118	2.51	190300	-16.34	20240219	155300	2.51	20240118	219000	-27.31	20230419	155300	2.51	20240118	0.78	N	004170	5000	492 억	1870687	N	N	119	N	N
102	20240412	120147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159700	-3200	5	-1.96	5048541200	31560	55.96	161300	162100	158700	211500	114100	162900	159966.45	19.00	-15963	166033	164466	162733	161166	159433	163600	160300	492	48600	5000	123800	100	1	9845181	15723	6.98	0.37	12	0.32	22865.00	436364.00	219000	20230419	-27.08	155300	20240118	2.83	190300	-16.08	20240219	155300	2.83	20240118	219000	-27.08	20230419	155300	2.83	20240118	0.78	N	004170	5000	492 억	1870687	N	N	119	N	N
103	20240412	110147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159800	-3100	5	-1.90	4442983100	27772	49.25	161300	162100	158700	211500	114100	162900	159980.67	19.00	-15042	166033	164466	162733	161166	159433	163600	160300	492	48600	5000	123800	100	1	9845181	15733	6.99	0.37	12	0.28	22865.00	436364.00	219000	20230419	-27.03	155300	20240118	2.90	190300	-16.03	20240219	155300	2.90	20240118	219000	-27.03	20230419	155300	2.90	20240118	0.78	N	004170	5000	492 억	1870687	N	N	119	N	N
104	20240412	100147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160200	-2700	5	-1.66	3500977100	21883	38.80	161300	162100	158700	211500	114100	162900	159986.16	19.00	-12528	166033	164466	162733	161166	159433	163600	160300	492	48600	5000	123800	100	1	9845181	15772	7.01	0.37	12	0.22	22865.00	436364.00	219000	20230419	-26.85	155300	20240118	3.16	190300	-15.82	20240219	155300	3.16	20240118	219000	-26.85	20230419	155300	3.16	20240118	0.78	N	004170	5000	492 억	1870687	N	N	119	N	N
105	20240412	090147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161900	-1000	5	-0.61	196175800	1218	2.16	161300	161900	160500	211500	114100	162900	161063.88	19.00	-754	166033	164466	162733	161166	159433	163600	160300	492	48600	5000	123800	100	1	9845181	15939	7.08	0.37	12	0.01	22865.00	436364.00	219000	20230419	-26.07	155300	20240118	4.25	190300	-14.92	20240219	155300	4.25	20240118	219000	-26.07	20230419	155300	4.25	20240118	0.78	N	004170	5000	492 억	1870687	N	N	119	N	N
106	20240411	160146	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162900	-2500	5	-1.51	8740829000	53693	142.54	164000	164300	161000	215000	115800	165400	162792.22	19.12	-4759	166533	165966	165533	164966	164533	165750	164750	492	49600	5000	125700	100	1	9845181	16038	7.12	0.37	12	0.55	22865.00	436364.00	219000	20230419	-25.62	155300	20240118	4.89	190300	-14.40	20240219	155300	4.89	20240118	219000	-25.62	20230419	155300	4.89	20240118	0.78	N	004170	5000	492 억	1882345	N	N	119	N	N
107	20240411	150150	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163000	-2400	5	-1.45	6577185900	40414	107.29	164000	164300	161000	215000	115800	165400	162745.17	19.12	-6382	166533	165966	165533	164966	164533	165750	164750	492	49600	5000	125700	100	1	9845181	16048	7.13	0.37	12	0.41	22865.00	436364.00	219000	20230419	-25.57	155300	20240118	4.96	190300	-14.35	20240219	155300	4.96	20240118	219000	-25.57	20230419	155300	4.96	20240118	0.78	N	004170	5000	492 억	1882345	N	N	12	N	N
108	20240411	140152	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163500	-1900	5	-1.15	5517817800	33923	90.06	164000	164300	161000	215000	115800	165400	162657.05	19.12	-6041	166533	165966	165533	164966	164533	165750	164750	492	49600	5000	125700	100	1	9845181	16097	7.15	0.37	12	0.34	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	0.78	N	004170	5000	492 억	1882345	N	N	12	N	N
109	20240411	130146	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163300	-2100	5	-1.27	4789991800	29469	78.23	164000	164300	161000	215000	115800	165400	162543.31	19.12	-4955	166533	165966	165533	164966	164533	165750	164750	492	49600	5000	125700	100	1	9845181	16077	7.14	0.37	12	0.30	22865.00	436364.00	219000	20230419	-25.43	155300	20240118	5.15	190300	-14.19	20240219	155300	5.15	20240118	219000	-25.43	20230419	155300	5.15	20240118	0.78	N	004170	5000	492 억	1882345	N	N	12	N	N
110	20240411	120146	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163400	-2000	5	-1.21	4238981400	26098	69.28	164000	164300	161000	215000	115800	165400	162425.41	19.12	-4909	166533	165966	165533	164966	164533	165750	164750	492	49600	5000	125700	100	1	9845181	16087	7.15	0.37	12	0.27	22865.00	436364.00	219000	20230419	-25.39	155300	20240118	5.22	190300	-14.14	20240219	155300	5.22	20240118	219000	-25.39	20230419	155300	5.22	20240118	0.78	N	004170	5000	492 억	1882345	N	N	12	N	N
111	20240411	110146	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163300	-2100	5	-1.27	3552913800	21891	58.11	164000	164300	161000	215000	115800	165400	162300.06	19.12	-4755	166533	165966	165533	164966	164533	165750	164750	492	49600	5000	125700	100	1	9845181	16077	7.14	0.37	12	0.22	22865.00	436364.00	219000	20230419	-25.43	155300	20240118	5.15	190300	-14.19	20240219	155300	5.15	20240118	219000	-25.43	20230419	155300	5.15	20240118	0.78	N	004170	5000	492 억	1882345	N	N	12	N	N
112	20240411	100147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162400	-3000	5	-1.81	2349850700	14509	38.52	164000	164300	161000	215000	115800	165400	161957.91	19.12	-5765	166533	165966	165533	164966	164533	165750	164750	492	49600	5000	125700	100	1	9845181	15989	7.10	0.37	12	0.15	22865.00	436364.00	219000	20230419	-25.84	155300	20240118	4.57	190300	-14.66	20240219	155300	4.57	20240118	219000	-25.84	20230419	155300	4.57	20240118	0.78	N	004170	5000	492 억	1882345	N	N	12	N	N
113	20240411	090147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163300	-2100	5	-1.27	248486400	1516	4.02	164000	164300	163200	215000	115800	165400	163908.25	19.12	-1152	166533	165966	165533	164966	164533	165750	164750	492	49600	5000	125700	100	1	9845181	16077	7.14	0.37	12	0.02	22865.00	436364.00	219000	20230419	-25.43	155300	20240118	5.15	190300	-14.19	20240219	155300	5.15	20240118	219000	-25.43	20230419	155300	5.15	20240118	0.78	N	004170	5000	492 억	1882345	N	N	12	N	N
114	20240409	160145	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165400	-100	5	-0.06	6225969100	37619	77.05	166100	166100	165100	215000	115900	165500	165500.75	19.23	-2149	171966	168732	166866	163632	161766	167800	162700	492	49500	5000	125780	100	1	9845181	16284	7.23	0.38	12	0.38	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	0.78	N	004170	5000	492 억	1893526	N	N	12	N	N
115	20240409	150146	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165300	-200	5	-0.12	5046297900	30487	62.45	166100	166100	165100	215000	115900	165500	165522.94	19.23	-4516	171966	168732	166866	163632	161766	167800	162700	492	49500	5000	125780	100	1	9845181	16274	7.23	0.38	12	0.31	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	0.78	N	004170	5000	492 억	1893526	N	N	58	N	N
116	20240409	140146	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165400	-100	5	-0.06	4047406100	24445	50.07	166100	166100	165100	215000	115900	165500	165571.94	19.23	-3039	171966	168732	166866	163632	161766	167800	162700	492	49500	5000	125780	100	1	9845181	16284	7.23	0.38	12	0.25	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	0.78	N	004170	5000	492 억	1893526	N	N	58	N	N
117	20240409	130146	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165700	200	2	0.12	3389595300	20474	41.94	166100	166100	165100	215000	115900	165500	165556.09	19.23	-3224	171966	168732	166866	163632	161766	167800	162700	492	49500	5000	125780	100	1	9845181	16313	7.25	0.38	12	0.21	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	0.78	N	004170	5000	492 억	1893526	N	N	58	N	N
118	20240409	120146	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165800	300	2	0.18	2788141900	16843	34.50	166100	166100	165100	215000	115900	165500	165537.13	19.23	-3595	171966	168732	166866	163632	161766	167800	162700	492	49500	5000	125780	100	1	9845181	16323	7.25	0.38	12	0.17	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	0.78	N	004170	5000	492 억	1893526	N	N	58	N	N
119	20240409	110146	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165700	200	2	0.12	2111579300	12759	26.13	166100	166100	165100	215000	115900	165500	165497.24	19.23	-3014	171966	168732	166866	163632	161766	167800	162700	492	49500	5000	125780	100	1	9845181	16313	7.25	0.38	12	0.13	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	0.78	N	004170	5000	492 억	1893526	N	N	58	N	N
120	20240409	100145	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165500	0	3	0.00	1301763100	7870	16.12	166100	166100	165100	215000	115900	165500	165408.27	19.23	-2548	171966	168732	166866	163632	161766	167800	162700	492	49500	5000	125780	100	1	9845181	16294	7.24	0.38	12	0.08	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	0.78	N	004170	5000	492 억	1893526	N	N	58	N	N
121	20240409	090147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165400	-100	5	-0.06	102047600	616	1.26	166100	166100	165400	215000	115900	165500	165661.69	19.23	-429	171966	168732	166866	163632	161766	167800	162700	492	49500	5000	125780	100	1	9845181	16284	7.23	0.38	12	0.01	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	0.78	N	004170	5000	492 억	1893526	N	N	58	N	N
122	20240408	160146	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165500	-4700	5	-2.76	8045511900	48409	140.25	170000	170100	165000	221000	119200	170200	166200.11	19.46	-18840	173600	171900	170600	168900	167600	171250	168250	492	50800	5000	129350	100	1	9845181	16294	7.24	0.38	12	0.49	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	0.75	N	004170	5000	492 억	1915770	N	N	58	N	N
123	20240408	150146	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165500	-4700	5	-2.76	6331443000	38033	110.19	170000	170100	165100	221000	119200	170200	166472.35	19.46	-12791	173600	171900	170600	168900	167600	171250	168250	492	50800	5000	129350	100	1	9845181	16294	7.24	0.38	12	0.39	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	0.75	N	004170	5000	492 억	1915770	N	N	193	N	N
124	20240408	140146	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165500	-4700	5	-2.76	5546744500	33290	96.45	170000	170100	165100	221000	119200	170200	166618.94	19.46	-10955	173600	171900	170600	168900	167600	171250	168250	492	50800	5000	129350	100	1	9845181	16294	7.24	0.38	12	0.34	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	0.75	N	004170	5000	492 억	1915770	N	N	193	N	N
125	20240408	130146	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165500	-4700	5	-2.76	4791589900	28726	83.23	170000	170100	165100	221000	119200	170200	166803.24	19.46	-9727	173600	171900	170600	168900	167600	171250	168250	492	50800	5000	129350	100	1	9845181	16294	7.24	0.38	12	0.29	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	0.75	N	004170	5000	492 억	1915770	N	N	193	N	N
126	20240408	120145	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165900	-4300	5	-2.53	4163453700	24934	72.24	170000	170100	165100	221000	119200	170200	166978.97	19.46	-8503	173600	171900	170600	168900	167600	171250	168250	492	50800	5000	129350	100	1	9845181	16333	7.26	0.38	12	0.25	22865.00	436364.00	219000	20230419	-24.25	155300	20240118	6.83	190300	-12.82	20240219	155300	6.83	20240118	219000	-24.25	20230419	155300	6.83	20240118	0.75	N	004170	5000	492 억	1915770	N	N	193	N	N
127	20240408	110146	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166300	-3900	5	-2.29	2862405600	17093	49.52	170000	170100	166200	221000	119200	170200	167460.69	19.46	-4947	173600	171900	170600	168900	167600	171250	168250	492	50800	5000	129350	100	1	9845181	16373	7.27	0.38	12	0.17	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	0.75	N	004170	5000	492 억	1915770	N	N	193	N	N
128	20240408	100145	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167900	-2300	5	-1.35	1389927600	8276	23.98	170000	170100	167200	221000	119200	170200	167946.79	19.46	-694	173600	171900	170600	168900	167600	171250	168250	492	50800	5000	129350	100	1	9845181	16530	7.34	0.38	12	0.08	22865.00	436364.00	219000	20230419	-23.33	155300	20240118	8.11	190300	-11.77	20240219	155300	8.11	20240118	219000	-23.33	20230419	155300	8.11	20240118	0.75	N	004170	5000	492 억	1915770	N	N	193	N	N
129	20240408	090145	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168700	-1500	5	-0.88	176180000	1041	3.02	170000	170100	168100	221000	119200	170200	169241.11	19.46	-335	173600	171900	170600	168900	167600	171250	168250	492	50800	5000	129350	100	1	9845181	16609	7.38	0.39	12	0.01	22865.00	436364.00	219000	20230419	-22.97	155300	20240118	8.63	190300	-11.35	20240219	155300	8.63	20240118	219000	-22.97	20230419	155300	8.63	20240118	0.75	N	004170	5000	492 억	1915770	N	N	193	N	N
130	20240405	160146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170200	-2000	5	-1.16	5882643700	34487	82.92	171000	172300	169300	223500	120600	172200	170575.72	19.61	-5513	181533	176866	174333	169666	167133	175600	168400	492	51300	5000	130870	100	1	9845181	16756	7.44	0.39	12	0.35	22865.00	436364.00	219000	20230419	-22.28	155300	20240118	9.59	190300	-10.56	20240219	155300	9.59	20240118	219000	-22.28	20230419	155300	9.59	20240118	0.75	N	004170	5000	492 억	1930987	N	N	193	N	N
131	20240405	150145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170500	-1700	5	-0.99	5160214400	30245	72.72	171000	172300	169300	223500	120600	172200	170613.80	19.61	-5223	181533	176866	174333	169666	167133	175600	168400	492	51300	5000	130870	100	1	9845181	16786	7.46	0.39	12	0.31	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	0.75	N	004170	5000	492 억	1930987	N	N	0	N	N
132	20240405	140145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171300	-900	5	-0.52	4152823300	24356	58.56	171000	172300	169300	223500	120600	172200	170505.14	19.61	-3825	181533	176866	174333	169666	167133	175600	168400	492	51300	5000	130870	100	1	9845181	16865	7.49	0.39	12	0.25	22865.00	436364.00	219000	20230419	-21.78	155300	20240118	10.30	190300	-9.98	20240219	155300	10.30	20240118	219000	-21.78	20230419	155300	10.30	20240118	0.75	N	004170	5000	492 억	1930987	N	N	0	N	N
133	20240405	130145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170400	-1800	5	-1.05	3228295300	18954	45.57	171000	172300	169300	223500	120600	172200	170322.64	19.61	-3602	181533	176866	174333	169666	167133	175600	168400	492	51300	5000	130870	100	1	9845181	16776	7.45	0.39	12	0.19	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	0.75	N	004170	5000	492 억	1930987	N	N	0	N	N
134	20240405	120145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169500	-2700	5	-1.57	2646585900	15537	37.36	171000	172300	169300	223500	120600	172200	170340.86	19.61	-3605	181533	176866	174333	169666	167133	175600	168400	492	51300	5000	130870	100	1	9845181	16688	7.41	0.39	12	0.16	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	0.75	N	004170	5000	492 억	1930987	N	N	0	N	N
135	20240405	110146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169500	-2700	5	-1.57	1770336600	10373	24.94	171000	172300	169300	223500	120600	172200	170667.75	19.61	-2978	181533	176866	174333	169666	167133	175600	168400	492	51300	5000	130870	100	1	9845181	16688	7.41	0.39	12	0.11	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	0.75	N	004170	5000	492 억	1930987	N	N	0	N	N
136	20240405	100140	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171900	-300	5	-0.17	724723600	4238	10.19	171000	172300	169300	223500	120600	172200	171006.04	19.61	-1448	181533	176866	174333	169666	167133	175600	168400	492	51300	5000	130870	100	1	9845181	16924	7.52	0.39	12	0.04	22865.00	436364.00	219000	20230419	-21.51	155300	20240118	10.69	190300	-9.67	20240219	155300	10.69	20240118	219000	-21.51	20230419	155300	10.69	20240118	0.75	N	004170	5000	492 억	1930987	N	N	0	N	N
137	20240405	090146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170500	-1700	5	-0.99	55731500	326	0.78	171000	171300	170500	223500	120600	172200	170955.52	19.61	-180	181533	176866	174333	169666	167133	175600	168400	492	51300	5000	130870	100	1	9845181	16786	7.46	0.39	12	0.00	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	0.75	N	004170	5000	492 억	1930987	N	N	0	N	N
138	20240404	160145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172200	-5000	5	-2.82	7202295500	41576	79.38	179000	179000	171800	230000	124100	177200	173232.09	19.75	-13834	181200	179200	177900	175900	174600	178550	175250	492	52800	5000	134670	100	1	9845181	16953	7.53	0.39	12	0.42	22865.00	436364.00	219000	20230419	-21.37	155300	20240118	10.88	190300	-9.51	20240219	155300	10.88	20240118	219000	-21.37	20230419	155300	10.88	20240118	0.77	N	004170	5000	492 억	1944023	N	N	86	N	N
139	20240404	150145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172700	-4500	5	-2.54	6275069800	36198	69.11	179000	179000	171800	230000	124100	177200	173354.05	19.75	-13481	181200	179200	177900	175900	174600	178550	175250	492	52800	5000	134670	100	1	9845181	17003	7.55	0.40	12	0.37	22865.00	436364.00	219000	20230419	-21.14	155300	20240118	11.20	190300	-9.25	20240219	155300	11.20	20240118	219000	-21.14	20230419	155300	11.20	20240118	0.77	N	004170	5000	492 억	1944023	N	N	86	N	N
140	20240404	140144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172400	-4800	5	-2.71	4657071100	26824	51.21	179000	179000	171800	230000	124100	177200	173615.83	19.75	-11462	181200	179200	177900	175900	174600	178550	175250	492	52800	5000	134670	100	1	9845181	16973	7.54	0.40	12	0.27	22865.00	436364.00	219000	20230419	-21.28	155300	20240118	11.01	190300	-9.41	20240219	155300	11.01	20240118	219000	-21.28	20230419	155300	11.01	20240118	0.77	N	004170	5000	492 억	1944023	N	N	86	N	N
141	20240404	130143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173600	-3600	5	-2.03	3366336800	19346	36.94	179000	179000	172600	230000	124100	177200	174006.86	19.75	-9122	181200	179200	177900	175900	174600	178550	175250	492	52800	5000	134670	100	1	9845181	17091	7.59	0.40	12	0.20	22865.00	436364.00	219000	20230419	-20.73	155300	20240118	11.78	190300	-8.78	20240219	155300	11.78	20240118	219000	-20.73	20230419	155300	11.78	20240118	0.77	N	004170	5000	492 억	1944023	N	N	86	N	N
142	20240404	120143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172800	-4400	5	-2.48	2944033200	16914	32.29	179000	179000	172600	230000	124100	177200	174058.96	19.75	-7599	181200	179200	177900	175900	174600	178550	175250	492	52800	5000	134670	100	1	9845181	17012	7.56	0.40	12	0.17	22865.00	436364.00	219000	20230419	-21.10	155300	20240118	11.27	190300	-9.20	20240219	155300	11.27	20240118	219000	-21.10	20230419	155300	11.27	20240118	0.77	N	004170	5000	492 억	1944023	N	N	86	N	N
143	20240404	110144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173700	-3500	5	-1.98	2261495500	12977	24.78	179000	179000	172700	230000	124100	177200	174269.52	19.75	-4773	181200	179200	177900	175900	174600	178550	175250	492	52800	5000	134670	100	1	9845181	17101	7.60	0.40	12	0.13	22865.00	436364.00	219000	20230419	-20.68	155300	20240118	11.85	190300	-8.72	20240219	155300	11.85	20240118	219000	-20.68	20230419	155300	11.85	20240118	0.77	N	004170	5000	492 억	1944023	N	N	86	N	N
144	20240404	100144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173400	-3800	5	-2.14	1396123200	7977	15.23	179000	179000	172700	230000	124100	177200	175018.58	19.75	-2768	181200	179200	177900	175900	174600	178550	175250	492	52800	5000	134670	100	1	9845181	17072	7.58	0.40	12	0.08	22865.00	436364.00	219000	20230419	-20.82	155300	20240118	11.65	190300	-8.88	20240219	155300	11.65	20240118	219000	-20.82	20230419	155300	11.65	20240118	0.77	N	004170	5000	492 억	1944023	N	N	86	N	N
145	20240404	090145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176500	-700	5	-0.40	74951400	422	0.81	179000	179000	176400	230000	124100	177200	177609.95	19.75	-108	181200	179200	177900	175900	174600	178550	175250	492	52800	5000	134670	100	1	9845181	17377	7.72	0.40	12	0.00	22865.00	436364.00	219000	20230419	-19.41	155300	20240118	13.65	190300	-7.25	20240219	155300	13.65	20240118	219000	-19.41	20230419	155300	13.65	20240118	0.77	N	004170	5000	492 억	1944023	N	N	86	N	N
146	20240403	160144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177200	-1400	5	-0.78	9304264200	52313	104.33	178600	179900	176600	232000	125100	178600	177857.59	19.77	-1020	181600	180100	178400	176900	175200	180850	177650	492	53400	5000	135730	100	1	9845181	17446	7.75	0.41	12	0.53	22865.00	436364.00	219000	20230419	-19.09	155300	20240118	14.10	190300	-6.88	20240219	155300	14.10	20240118	219000	-19.09	20230419	155300	14.10	20240118	0.83	N	004170	5000	492 억	1946505	N	N	86	N	N
147	20240403	150144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177000	-1600	5	-0.90	8112351600	45580	90.90	178600	179900	176700	232000	125100	178600	177980.48	19.77	-1368	181600	180100	178400	176900	175200	180850	177650	492	53400	5000	135730	100	1	9845181	17426	7.74	0.41	12	0.46	22865.00	436364.00	219000	20230419	-19.18	155300	20240118	13.97	190300	-6.99	20240219	155300	13.97	20240118	219000	-19.18	20230419	155300	13.97	20240118	0.83	N	004170	5000	492 억	1946505	N	N	68	N	N
148	20240403	140143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177800	-800	5	-0.45	6713596600	37680	75.15	178600	179900	176700	232000	125100	178600	178173.98	19.77	-54	181600	180100	178400	176900	175200	180850	177650	492	53400	5000	135730	100	1	9845181	17505	7.78	0.41	12	0.38	22865.00	436364.00	219000	20230419	-18.81	155300	20240118	14.49	190300	-6.57	20240219	155300	14.49	20240118	219000	-18.81	20230419	155300	14.49	20240118	0.83	N	004170	5000	492 억	1946505	N	N	68	N	N
149	20240403	130143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178300	-300	5	-0.17	5343690100	29978	59.79	178600	179900	176700	232000	125100	178600	178253.70	19.77	325	181600	180100	178400	176900	175200	180850	177650	492	53400	5000	135730	100	1	9845181	17554	7.80	0.41	12	0.30	22865.00	436364.00	219000	20230419	-18.58	155300	20240118	14.81	190300	-6.31	20240219	155300	14.81	20240118	219000	-18.58	20230419	155300	14.81	20240118	0.83	N	004170	5000	492 억	1946505	N	N	68	N	N
150	20240403	120144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178600	0	3	0.00	4011981100	22520	44.91	178600	179900	176700	232000	125100	178600	178151.87	19.77	248	181600	180100	178400	176900	175200	180850	177650	492	53400	5000	135730	100	1	9845181	17583	7.81	0.41	12	0.23	22865.00	436364.00	219000	20230419	-18.45	155300	20240118	15.00	190300	-6.15	20240219	155300	15.00	20240118	219000	-18.45	20230419	155300	15.00	20240118	0.83	N	004170	5000	492 억	1946505	N	N	68	N	N
151	20240403	110144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179400	800	2	0.45	3045113300	17115	34.13	178600	179900	176700	232000	125100	178600	177920.65	19.77	1907	181600	180100	178400	176900	175200	180850	177650	492	53400	5000	135730	100	1	9845181	17662	7.85	0.41	12	0.17	22865.00	436364.00	219000	20230419	-18.08	155300	20240118	15.52	190300	-5.73	20240219	155300	15.52	20240118	219000	-18.08	20230419	155300	15.52	20240118	0.83	N	004170	5000	492 억	1946505	N	N	68	N	N
152	20240403	100143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177600	-1000	5	-0.56	1319832000	7422	14.80	178600	179400	176700	232000	125100	178600	177826.79	19.77	-56	181600	180100	178400	176900	175200	180850	177650	492	53400	5000	135730	100	1	9845181	17485	7.77	0.41	12	0.08	22865.00	436364.00	219000	20230419	-18.90	155300	20240118	14.36	190300	-6.67	20240219	155300	14.36	20240118	219000	-18.90	20230419	155300	14.36	20240118	0.83	N	004170	5000	492 억	1946505	N	N	68	N	N
153	20240403	090143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178200	-400	5	-0.22	77274100	433	0.86	178600	179000	177100	232000	125100	178600	178461.48	19.77	26	181600	180100	178400	176900	175200	180850	177650	492	53400	5000	135730	100	1	9845181	17544	7.79	0.41	12	0.00	22865.00	436364.00	219000	20230419	-18.63	155300	20240118	14.75	190300	-6.36	20240219	155300	14.75	20240118	219000	-18.63	20230419	155300	14.75	20240118	0.83	N	004170	5000	492 억	1946505	N	N	68	N	N
154	20240402	160142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178600	300	2	0.17	8945060800	50130	40.29	178300	179900	176700	231500	124900	178300	178437.27	19.81	-8502	187766	183032	175666	170932	163566	185400	173300	492	53200	5000	135500	100	1	9845181	17583	7.81	0.41	12	0.51	22865.00	436364.00	219000	20230419	-18.45	155300	20240118	15.00	190300	-6.15	20240219	155300	15.00	20240118	219000	-18.45	20230419	155300	15.00	20240118	0.83	N	004170	5000	492 억	1950161	N	N	68	N	N
155	20240402	150142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178600	300	2	0.17	8212111300	46025	36.99	178300	179900	176700	231500	124900	178300	178427.19	19.81	-7174	187766	183032	175666	170932	163566	185400	173300	492	53200	5000	135500	100	1	9845181	17583	7.81	0.41	12	0.47	22865.00	436364.00	219000	20230419	-18.45	155300	20240118	15.00	190300	-6.15	20240219	155300	15.00	20240118	219000	-18.45	20230419	155300	15.00	20240118	0.83	N	004170	5000	492 억	1950161	N	N	2	N	N
156	20240402	140144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179100	800	2	0.45	6818775300	38230	30.73	178300	179900	176700	231500	124900	178300	178361.90	19.81	-3937	187766	183032	175666	170932	163566	185400	173300	492	53200	5000	135500	100	1	9845181	17633	7.83	0.41	12	0.39	22865.00	436364.00	219000	20230419	-18.22	155300	20240118	15.33	190300	-5.89	20240219	155300	15.33	20240118	219000	-18.22	20230419	155300	15.33	20240118	0.83	N	004170	5000	492 억	1950161	N	N	2	N	N
157	20240402	130143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179200	900	2	0.50	5505177400	30885	24.82	178300	179900	176700	231500	124900	178300	178247.61	19.81	-1087	187766	183032	175666	170932	163566	185400	173300	492	53200	5000	135500	100	1	9845181	17643	7.84	0.41	12	0.31	22865.00	436364.00	219000	20230419	-18.17	155300	20240118	15.39	190300	-5.83	20240219	155300	15.39	20240118	219000	-18.17	20230419	155300	15.39	20240118	0.83	N	004170	5000	492 억	1950161	N	N	2	N	N
158	20240402	120142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179700	1400	2	0.79	4419610400	24830	19.96	178300	179900	176700	231500	124900	178300	177994.78	19.81	1232	187766	183032	175666	170932	163566	185400	173300	492	53200	5000	135500	100	1	9845181	17692	7.86	0.41	12	0.25	22865.00	436364.00	219000	20230419	-17.95	155300	20240118	15.71	190300	-5.57	20240219	155300	15.71	20240118	219000	-17.95	20230419	155300	15.71	20240118	0.83	N	004170	5000	492 억	1950161	N	N	2	N	N
159	20240402	110143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177800	-500	5	-0.28	3199774500	17998	14.47	178300	179900	176700	231500	124900	178300	177785.00	19.81	2503	187766	183032	175666	170932	163566	185400	173300	492	53200	5000	135500	100	1	9845181	17505	7.78	0.41	12	0.18	22865.00	436364.00	219000	20230419	-18.81	155300	20240118	14.49	190300	-6.57	20240219	155300	14.49	20240118	219000	-18.81	20230419	155300	14.49	20240118	0.83	N	004170	5000	492 억	1950161	N	N	2	N	N
160	20240402	100143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177800	-500	5	-0.28	2286763100	12856	10.33	178300	179900	176700	231500	124900	178300	177875.16	19.81	3027	187766	183032	175666	170932	163566	185400	173300	492	53200	5000	135500	100	1	9845181	17505	7.78	0.41	12	0.13	22865.00	436364.00	219000	20230419	-18.81	155300	20240118	14.49	190300	-6.57	20240219	155300	14.49	20240118	219000	-18.81	20230419	155300	14.49	20240118	0.83	N	004170	5000	492 억	1950161	N	N	2	N	N
161	20240402	090141	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178000	-300	5	-0.17	190708700	1071	0.86	178300	178300	176900	231500	124900	178300	178066.01	19.81	-262	187766	183032	175666	170932	163566	185400	173300	492	53200	5000	135500	100	1	9845181	17524	7.78	0.41	12	0.01	22865.00	436364.00	219000	20230419	-18.72	155300	20240118	14.62	190300	-6.46	20240219	155300	14.62	20240118	219000	-18.72	20230419	155300	14.62	20240118	0.83	N	004170	5000	492 억	1950161	N	N	2	N	N
162	20240401	160142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178300	11000	2	6.58	22050717800	124337	343.89	168500	180400	168300	217000	117200	167300	177346.42	19.44	32254	173033	170166	168333	165466	163633	169250	164550	492	49700	5000	127140	100	1	9845181	17554	7.80	0.41	12	1.26	22865.00	436364.00	219000	20230419	-18.58	155300	20240118	14.81	190300	-6.31	20240219	155300	14.81	20240118	219000	-18.58	20230419	155300	14.81	20240118	0.90	N	004170	5000	492 억	1914373	N	N	2	N	N
163	20240401	150142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179700	12400	2	7.41	20693362400	116757	322.93	168500	180400	168300	217000	117200	167300	177234.70	19.44	32844	173033	170166	168333	165466	163633	169250	164550	492	49700	5000	127140	100	1	9845181	17692	7.86	0.41	12	1.19	22865.00	436364.00	219000	20230419	-17.95	155300	20240118	15.71	190300	-5.57	20240219	155300	15.71	20240118	219000	-17.95	20230419	155300	15.71	20240118	0.90	N	004170	5000	492 억	1914373	N	N	28	N	N
164	20240401	140142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179300	12000	2	7.17	17720570600	100209	277.16	168500	180400	168300	217000	117200	167300	176836.40	19.44	35588	173033	170166	168333	165466	163633	169250	164550	492	49700	5000	127140	100	1	9845181	17652	7.84	0.41	12	1.02	22865.00	436364.00	219000	20230419	-18.13	155300	20240118	15.45	190300	-5.78	20240219	155300	15.45	20240118	219000	-18.13	20230419	155300	15.45	20240118	0.90	N	004170	5000	492 억	1914373	N	N	28	N	N
165	20240401	130142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179800	12500	2	7.47	15494529900	87802	242.84	168500	180400	168300	217000	117200	167300	176471.58	19.44	36492	173033	170166	168333	165466	163633	169250	164550	492	49700	5000	127140	100	1	9845181	17702	7.86	0.41	12	0.89	22865.00	436364.00	219000	20230419	-17.90	155300	20240118	15.78	190300	-5.52	20240219	155300	15.78	20240118	219000	-17.90	20230419	155300	15.78	20240118	0.90	N	004170	5000	492 억	1914373	N	N	28	N	N
166	20240401	120142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179700	12400	2	7.41	13265458200	75405	208.55	168500	180400	168300	217000	117200	167300	175923.14	19.44	35286	173033	170166	168333	165466	163633	169250	164550	492	49700	5000	127140	100	1	9845181	17692	7.86	0.41	12	0.77	22865.00	436364.00	219000	20230419	-17.95	155300	20240118	15.71	190300	-5.57	20240219	155300	15.71	20240118	219000	-17.95	20230419	155300	15.71	20240118	0.90	N	004170	5000	492 억	1914373	N	N	28	N	N
167	20240401	110143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178200	10900	2	6.52	9510876500	54461	150.63	168500	178200	168300	217000	117200	167300	174636.87	19.44	28636	173033	170166	168333	165466	163633	169250	164550	492	49700	5000	127140	100	1	9845181	17544	7.79	0.41	12	0.55	22865.00	436364.00	219000	20230419	-18.63	155300	20240118	14.75	190300	-6.36	20240219	155300	14.75	20240118	219000	-18.63	20230419	155300	14.75	20240118	0.90	N	004170	5000	492 억	1914373	N	N	28	N	N
168	20240401	100140	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175900	8600	2	5.14	5249434200	30367	83.99	168500	176000	168300	217000	117200	167300	172866.96	19.44	17120	173033	170166	168333	165466	163633	169250	164550	492	49700	5000	127140	100	1	9845181	17318	7.69	0.40	12	0.31	22865.00	436364.00	219000	20230419	-19.68	155300	20240118	13.26	190300	-7.57	20240219	155300	13.26	20240118	219000	-19.68	20230419	155300	13.26	20240118	0.90	N	004170	5000	492 억	1914373	N	N	28	N	N
169	20240401	090141	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169000	1700	2	1.02	106904600	634	1.75	168500	169000	168300	217000	117200	167300	168625.52	19.44	252	173033	170166	168333	165466	163633	169250	164550	492	49700	5000	127140	100	1	9845181	16638	7.39	0.39	12	0.01	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	0.90	N	004170	5000	492 억	1914373	N	N	28	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History