KissMeData/028260/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

81 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160413	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150100	100	2	0.07	35873209600	238934	94.22	149200	151500	149200	195000	105000	150000	150138.61	25.09	0	17896	154533	152266	151033	148766	147533	151650	148150	186	45000	100	114000	100	1	185591670	278573	12.69	0.78	12	0.13	11824.00	193323.00	171700	20240219	-12.58	99300	20230726	51.16	171700	-12.58	20240219	115400	30.07	20240118	171700	-12.58	20240219	99300	51.16	20230726	0.08	N	028260	100	185 억	46560894	N	N	72	N	N
3	20240430	150413	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150300	300	2	0.20	23917330800	159287	62.81	149200	151500	149200	195000	105000	150000	150152.43	25.09	0	22760	154533	152266	151033	148766	147533	151650	148150	186	45000	100	114000	100	1	185591670	278944	12.71	0.78	12	0.09	11824.00	193323.00	171700	20240219	-12.46	99300	20230726	51.36	171700	-12.46	20240219	115400	30.24	20240118	171700	-12.46	20240219	99300	51.36	20230726	0.08	N	028260	100	185 억	46560894	N	N	18	N	N
4	20240430	140413	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149800	-200	5	-0.13	18989444200	126440	49.86	149200	151500	149200	195000	105000	150000	150185.42	25.09	0	22494	154533	152266	151033	148766	147533	151650	148150	186	45000	100	114000	100	1	185591670	278016	12.67	0.77	12	0.07	11824.00	193323.00	171700	20240219	-12.75	99300	20230726	50.86	171700	-12.75	20240219	115400	29.81	20240118	171700	-12.75	20240219	99300	50.86	20230726	0.08	N	028260	100	185 억	46560894	N	N	18	N	N
5	20240430	130411	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150200	200	2	0.13	15557056700	103593	40.85	149200	151500	149200	195000	105000	150000	150174.79	25.09	0	20938	154533	152266	151033	148766	147533	151650	148150	186	45000	100	114000	100	1	185591670	278759	12.70	0.78	12	0.06	11824.00	193323.00	171700	20240219	-12.52	99300	20230726	51.26	171700	-12.52	20240219	115400	30.16	20240118	171700	-12.52	20240219	99300	51.26	20230726	0.08	N	028260	100	185 억	46560894	N	N	18	N	N
6	20240430	120412	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150300	300	2	0.20	12613887800	84011	33.13	149200	151500	149200	195000	105000	150000	150145.67	25.09	0	15040	154533	152266	151033	148766	147533	151650	148150	186	45000	100	114000	100	1	185591670	278944	12.71	0.78	12	0.05	11824.00	193323.00	171700	20240219	-12.46	99300	20230726	51.36	171700	-12.46	20240219	115400	30.24	20240118	171700	-12.46	20240219	99300	51.36	20230726	0.08	N	028260	100	185 억	46560894	N	N	18	N	N
7	20240430	110411	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149900	-100	5	-0.07	10009353300	66673	26.29	149200	151500	149200	195000	105000	150000	150126.04	25.09	0	9069	154533	152266	151033	148766	147533	151650	148150	186	45000	100	114000	100	1	185591670	278202	12.68	0.78	12	0.04	11824.00	193323.00	171700	20240219	-12.70	99300	20230726	50.96	171700	-12.70	20240219	115400	29.90	20240118	171700	-12.70	20240219	99300	50.96	20230726	0.08	N	028260	100	185 억	46560894	N	N	18	N	N
8	20240430	100410	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150100	100	2	0.07	6450853700	42929	16.93	149200	151500	149200	195000	105000	150000	150267.97	25.09	0	5657	154533	152266	151033	148766	147533	151650	148150	186	45000	100	114000	100	1	185591670	278573	12.69	0.78	12	0.02	11824.00	193323.00	171700	20240219	-12.58	99300	20230726	51.16	171700	-12.58	20240219	115400	30.07	20240118	171700	-12.58	20240219	99300	51.16	20230726	0.08	N	028260	100	185 억	46560894	N	N	18	N	N
9	20240430	090418	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150000	0	3	0.00	1000484500	6674	2.63	149200	150900	149200	195000	105000	150000	149907.78	25.09	0	-212	154533	152266	151033	148766	147533	151650	148150	186	45000	100	114000	100	1	185591670	278388	12.69	0.78	12	0.00	11824.00	193323.00	171700	20240219	-12.64	99300	20230726	51.06	171700	-12.64	20240219	115400	29.98	20240118	171700	-12.64	20240219	99300	51.06	20230726	0.08	N	028260	100	185 억	46560894	N	N	18	N	N
10	20240429	160403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150000	-1100	5	-0.73	37018425900	245193	155.96	152600	153300	149800	196400	105800	151100	150976.79	25.08	0	14624	155566	153332	151666	149432	147766	152500	148600	186	45300	100	114830	100	1	185591670	278388	12.69	0.78	12	0.13	11824.00	193323.00	171700	20240219	-12.64	99300	20230726	51.06	171700	-12.64	20240219	115400	29.98	20240118	171700	-12.64	20240219	99300	51.06	20230726	0.08	N	028260	100	185 억	46551951	N	N	18	N	N
11	20240429	150410	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150600	-500	5	-0.33	28597302900	189114	120.29	152600	153300	149800	196400	105800	151100	151217.27	25.08	0	6940	155566	153332	151666	149432	147766	152500	148600	186	45300	100	114830	100	1	185591670	279501	12.74	0.78	12	0.10	11824.00	193323.00	171700	20240219	-12.29	99300	20230726	51.66	171700	-12.29	20240219	115400	30.50	20240118	171700	-12.29	20240219	99300	51.66	20230726	0.08	N	028260	100	185 억	46551951	N	N	388	N	N
12	20240429	140359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151300	200	2	0.13	20518877900	135540	86.21	152600	153300	149800	196400	105800	151100	151386.14	25.08	0	-4882	155566	153332	151666	149432	147766	152500	148600	186	45300	100	114830	100	1	185591670	280800	12.80	0.78	12	0.07	11824.00	193323.00	171700	20240219	-11.88	99300	20230726	52.37	171700	-11.88	20240219	115400	31.11	20240118	171700	-11.88	20240219	99300	52.37	20230726	0.08	N	028260	100	185 억	46551951	N	N	388	N	N
13	20240429	130410	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152400	1300	2	0.86	17464408000	115430	73.42	152600	153300	149800	196400	105800	151100	151298.69	25.08	0	-9017	155566	153332	151666	149432	147766	152500	148600	186	45300	100	114830	100	1	185591670	282842	12.89	0.79	12	0.06	11824.00	193323.00	171700	20240219	-11.24	99300	20230726	53.47	171700	-11.24	20240219	115400	32.06	20240118	171700	-11.24	20240219	99300	53.47	20230726	0.08	N	028260	100	185 억	46551951	N	N	388	N	N
14	20240429	120410	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152200	1100	2	0.73	14556073400	96315	61.26	152600	153300	149800	196400	105800	151100	151129.87	25.08	0	-11185	155566	153332	151666	149432	147766	152500	148600	186	45300	100	114830	100	1	185591670	282471	12.87	0.79	12	0.05	11824.00	193323.00	171700	20240219	-11.36	99300	20230726	53.27	171700	-11.36	20240219	115400	31.89	20240118	171700	-11.36	20240219	99300	53.27	20230726	0.08	N	028260	100	185 억	46551951	N	N	388	N	N
15	20240429	110358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151800	700	2	0.46	11993827100	79454	50.54	152600	153300	149800	196400	105800	151100	150953.09	25.08	0	-15691	155566	153332	151666	149432	147766	152500	148600	186	45300	100	114830	100	1	185591670	281728	12.84	0.79	12	0.04	11824.00	193323.00	171700	20240219	-11.59	99300	20230726	52.87	171700	-11.59	20240219	115400	31.54	20240118	171700	-11.59	20240219	99300	52.87	20230726	0.08	N	028260	100	185 억	46551951	N	N	388	N	N
16	20240429	100410	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150000	-1100	5	-0.73	8296639000	54971	34.97	152600	153300	149800	196400	105800	151100	150927.56	25.08	0	-20598	155566	153332	151666	149432	147766	152500	148600	186	45300	100	114830	100	1	185591670	278388	12.69	0.78	12	0.03	11824.00	193323.00	171700	20240219	-12.64	99300	20230726	51.06	171700	-12.64	20240219	115400	29.98	20240118	171700	-12.64	20240219	99300	51.06	20230726	0.08	N	028260	100	185 억	46551951	N	N	388	N	N
17	20240429	090411	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151900	800	2	0.53	1438219900	9434	6.00	152600	153300	151300	196400	105800	151100	152450.70	25.08	0	-1773	155566	153332	151666	149432	147766	152500	148600	186	45300	100	114830	100	1	185591670	281914	12.85	0.79	12	0.01	11824.00	193323.00	171700	20240219	-11.53	99300	20230726	52.97	171700	-11.53	20240219	115400	31.63	20240118	171700	-11.53	20240219	99300	52.97	20230726	0.08	N	028260	100	185 억	46551951	N	N	388	N	N
18	20240426	160409	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151100	1000	2	0.67	23842683000	156798	65.64	151400	153900	150000	195100	105100	150100	152061.74	25.06	0	50665	152566	151332	150266	149032	147966	150800	148500	186	45000	100	114070	100	1	185591670	280429	12.78	0.78	12	0.08	11824.00	193323.00	171700	20240219	-12.00	99300	20230726	52.17	171700	-12.00	20240219	115400	30.94	20240118	171700	-12.00	20240219	99300	52.17	20230726	0.08	N	028260	100	185 억	46504842	N	N	388	N	N
19	20240426	150410	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151300	1200	2	0.80	20119418600	132156	55.33	151400	153900	150000	195100	105100	150100	152239.92	25.06	0	45246	152566	151332	150266	149032	147966	150800	148500	186	45000	100	114070	100	1	185591670	280800	12.80	0.78	12	0.07	11824.00	193323.00	171700	20240219	-11.88	99300	20230726	52.37	171700	-11.88	20240219	115400	31.11	20240118	171700	-11.88	20240219	99300	52.37	20230726	0.08	N	028260	100	185 억	46504842	N	N	546	N	N
20	20240426	140408	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152800	2700	2	1.80	16912512700	111054	46.49	151400	153900	150000	195100	105100	150100	152290.89	25.06	0	38569	152566	151332	150266	149032	147966	150800	148500	186	45000	100	114070	100	1	185591670	283584	12.92	0.79	12	0.06	11824.00	193323.00	171700	20240219	-11.01	99300	20230726	53.88	171700	-11.01	20240219	115400	32.41	20240118	171700	-11.01	20240219	99300	53.88	20230726	0.08	N	028260	100	185 억	46504842	N	N	546	N	N
21	20240426	130408	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	153200	3100	2	2.07	15144719200	99503	41.66	151400	153900	150000	195100	105100	150100	152203.64	25.06	0	35089	152566	151332	150266	149032	147966	150800	148500	186	45000	100	114070	100	1	185591670	284326	12.96	0.79	12	0.05	11824.00	193323.00	171700	20240219	-10.77	99300	20230726	54.28	171700	-10.77	20240219	115400	32.76	20240118	171700	-10.77	20240219	99300	54.28	20230726	0.08	N	028260	100	185 억	46504842	N	N	546	N	N
22	20240426	120407	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152600	2500	2	1.67	11408894700	75124	31.45	151400	153500	150000	195100	105100	150100	151867.51	25.06	0	28369	152566	151332	150266	149032	147966	150800	148500	186	45000	100	114070	100	1	185591670	283213	12.91	0.79	12	0.04	11824.00	193323.00	171700	20240219	-11.12	99300	20230726	53.68	171700	-11.12	20240219	115400	32.24	20240118	171700	-11.12	20240219	99300	53.68	20230726	0.08	N	028260	100	185 억	46504842	N	N	546	N	N
23	20240426	110408	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	153300	3200	2	2.13	9350706100	61624	25.80	151400	153500	150000	195100	105100	150100	151738.06	25.06	0	24477	152566	151332	150266	149032	147966	150800	148500	186	45000	100	114070	100	1	185591670	284512	12.97	0.79	12	0.03	11824.00	193323.00	171700	20240219	-10.72	99300	20230726	54.38	171700	-10.72	20240219	115400	32.84	20240118	171700	-10.72	20240219	99300	54.38	20230726	0.08	N	028260	100	185 억	46504842	N	N	546	N	N
24	20240426	100407	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152400	2300	2	1.53	5798129500	38350	16.06	151400	152400	150000	195100	105100	150100	151189.82	25.06	0	17203	152566	151332	150266	149032	147966	150800	148500	186	45000	100	114070	100	1	185591670	282842	12.89	0.79	12	0.02	11824.00	193323.00	171700	20240219	-11.24	99300	20230726	53.47	171700	-11.24	20240219	115400	32.06	20240118	171700	-11.24	20240219	99300	53.47	20230726	0.08	N	028260	100	185 억	46504842	N	N	546	N	N
25	20240426	090410	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150300	200	2	0.13	686049700	4553	1.91	151400	151400	150000	195100	105100	150100	150680.80	25.06	0	-32	152566	151332	150266	149032	147966	150800	148500	186	45000	100	114070	100	1	185591670	278944	12.71	0.78	12	0.00	11824.00	193323.00	171700	20240219	-12.46	99300	20230726	51.36	171700	-12.46	20240219	115400	30.24	20240118	171700	-12.46	20240219	99300	51.36	20230726	0.08	N	028260	100	185 억	46504842	N	N	546	N	N
26	20240425	160407	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150100	-300	5	-0.20	34242964800	227867	91.35	150400	151500	149200	195500	105300	150400	150276.10	25.03	0	69398	153466	151932	150966	149432	148466	151450	148950	186	45100	100	114300	100	1	185591670	278573	12.69	0.78	12	0.12	11824.00	193323.00	171700	20240219	-12.58	99300	20230726	51.16	171700	-12.58	20240219	115400	30.07	20240118	171700	-12.58	20240219	99300	51.16	20230726	0.08	N	028260	100	185 억	46460648	N	N	546	N	N
27	20240425	150409	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149800	-600	5	-0.40	27378056900	182115	73.01	150400	151500	149200	195500	105300	150400	150333.88	25.03	0	57257	153466	151932	150966	149432	148466	151450	148950	186	45100	100	114300	100	1	185591670	278016	12.67	0.77	12	0.10	11824.00	193323.00	171700	20240219	-12.75	99300	20230726	50.86	171700	-12.75	20240219	115400	29.81	20240118	171700	-12.75	20240219	99300	50.86	20230726	0.08	N	028260	100	185 억	46460648	N	N	161	N	N
28	20240425	140406	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150600	200	2	0.13	23082224700	153488	61.53	150400	151500	149600	195500	105300	150400	150384.55	25.03	0	47699	153466	151932	150966	149432	148466	151450	148950	186	45100	100	114300	100	1	185591670	279501	12.74	0.78	12	0.08	11824.00	193323.00	171700	20240219	-12.29	99300	20230726	51.66	171700	-12.29	20240219	115400	30.50	20240118	171700	-12.29	20240219	99300	51.66	20230726	0.08	N	028260	100	185 억	46460648	N	N	161	N	N
29	20240425	130408	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150600	200	2	0.13	19585651100	130261	52.22	150400	151500	149600	195500	105300	150400	150356.97	25.03	0	42260	153466	151932	150966	149432	148466	151450	148950	186	45100	100	114300	100	1	185591670	279501	12.74	0.78	12	0.07	11824.00	193323.00	171700	20240219	-12.29	99300	20230726	51.66	171700	-12.29	20240219	115400	30.50	20240118	171700	-12.29	20240219	99300	51.66	20230726	0.08	N	028260	100	185 억	46460648	N	N	161	N	N
30	20240425	120406	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150700	300	2	0.20	16037008800	106695	42.77	150400	151500	149600	195500	105300	150400	150307.00	25.03	0	33647	153466	151932	150966	149432	148466	151450	148950	186	45100	100	114300	100	1	185591670	279687	12.75	0.78	12	0.06	11824.00	193323.00	171700	20240219	-12.23	99300	20230726	51.76	171700	-12.23	20240219	115400	30.59	20240118	171700	-12.23	20240219	99300	51.76	20230726	0.08	N	028260	100	185 억	46460648	N	N	161	N	N
31	20240425	110407	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150200	-200	5	-0.13	12293596800	81815	32.80	150400	151500	149600	195500	105300	150400	150260.85	25.03	0	25629	153466	151932	150966	149432	148466	151450	148950	186	45100	100	114300	100	1	185591670	278759	12.70	0.78	12	0.04	11824.00	193323.00	171700	20240219	-12.52	99300	20230726	51.26	171700	-12.52	20240219	115400	30.16	20240118	171700	-12.52	20240219	99300	51.26	20230726	0.08	N	028260	100	185 억	46460648	N	N	161	N	N
32	20240425	100406	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150000	-400	5	-0.27	8581554200	57038	22.87	150400	151500	149800	195500	105300	150400	150453.32	25.03	0	16886	153466	151932	150966	149432	148466	151450	148950	186	45100	100	114300	100	1	185591670	278388	12.69	0.78	12	0.03	11824.00	193323.00	171700	20240219	-12.64	99300	20230726	51.06	171700	-12.64	20240219	115400	29.98	20240118	171700	-12.64	20240219	99300	51.06	20230726	0.08	N	028260	100	185 억	46460648	N	N	161	N	N
33	20240425	090407	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151000	600	2	0.40	1644664000	10929	4.38	150400	151100	150200	195500	105300	150400	150486.55	25.03	0	2122	153466	151932	150966	149432	148466	151450	148950	186	45100	100	114300	100	1	185591670	280243	12.77	0.78	12	0.01	11824.00	193323.00	171700	20240219	-12.06	99300	20230726	52.06	171700	-12.06	20240219	115400	30.85	20240118	171700	-12.06	20240219	99300	52.06	20230726	0.08	N	028260	100	185 억	46460648	N	N	161	N	N
34	20240424	160405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150400	0	3	0.00	37329988600	247719	57.54	151600	152500	150000	195500	105300	150400	150694.95	25.00	0	48589	154533	152466	149233	147166	143933	153500	148200	186	45100	100	114300	100	1	185591670	279130	12.72	0.78	12	0.13	11824.00	193323.00	171700	20240219	-12.41	99300	20230726	51.46	171700	-12.41	20240219	115400	30.33	20240118	171700	-12.41	20240219	99300	51.46	20230726	0.08	N	028260	100	185 억	46398517	N	N	161	N	N
35	20240424	150405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150700	300	2	0.20	30076608100	199508	46.34	151600	152500	150000	195500	105300	150400	150753.92	25.00	0	36442	154533	152466	149233	147166	143933	153500	148200	186	45100	100	114300	100	1	185591670	279687	12.75	0.78	12	0.11	11824.00	193323.00	171700	20240219	-12.23	99300	20230726	51.76	171700	-12.23	20240219	115400	30.59	20240118	171700	-12.23	20240219	99300	51.76	20230726	0.08	N	028260	100	185 억	46398517	N	N	1429	N	N
36	20240424	140405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150400	0	3	0.00	22921068900	151992	35.30	151600	152500	150000	195500	105300	150400	150804.48	25.00	0	21280	154533	152466	149233	147166	143933	153500	148200	186	45100	100	114300	100	1	185591670	279130	12.72	0.78	12	0.08	11824.00	193323.00	171700	20240219	-12.41	99300	20230726	51.46	171700	-12.41	20240219	115400	30.33	20240118	171700	-12.41	20240219	99300	51.46	20230726	0.08	N	028260	100	185 억	46398517	N	N	1429	N	N
37	20240424	130410	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150300	-100	5	-0.07	19380703100	128457	29.84	151600	152500	150000	195500	105300	150400	150873.13	25.00	0	14027	154533	152466	149233	147166	143933	153500	148200	186	45100	100	114300	100	1	185591670	278944	12.71	0.78	12	0.07	11824.00	193323.00	171700	20240219	-12.46	99300	20230726	51.36	171700	-12.46	20240219	115400	30.24	20240118	171700	-12.46	20240219	99300	51.36	20230726	0.08	N	028260	100	185 억	46398517	N	N	1429	N	N
38	20240424	120406	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150900	500	2	0.33	15537635500	102948	23.91	151600	152500	150000	195500	105300	150400	150927.09	25.00	0	10445	154533	152466	149233	147166	143933	153500	148200	186	45100	100	114300	100	1	185591670	280058	12.76	0.78	12	0.06	11824.00	193323.00	171700	20240219	-12.11	99300	20230726	51.96	171700	-12.11	20240219	115400	30.76	20240118	171700	-12.11	20240219	99300	51.96	20230726	0.08	N	028260	100	185 억	46398517	N	N	1429	N	N
39	20240424	110405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150700	300	2	0.20	12006506300	79513	18.47	151600	152500	150000	195500	105300	150400	151000.64	25.00	0	7134	154533	152466	149233	147166	143933	153500	148200	186	45100	100	114300	100	1	185591670	279687	12.75	0.78	12	0.04	11824.00	193323.00	171700	20240219	-12.23	99300	20230726	51.76	171700	-12.23	20240219	115400	30.59	20240118	171700	-12.23	20240219	99300	51.76	20230726	0.08	N	028260	100	185 억	46398517	N	N	1429	N	N
40	20240424	100404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150600	200	2	0.13	9280051300	61437	14.27	151600	152500	150000	195500	105300	150400	151050.01	25.00	0	6794	154533	152466	149233	147166	143933	153500	148200	186	45100	100	114300	100	1	185591670	279501	12.74	0.78	12	0.03	11824.00	193323.00	171700	20240219	-12.29	99300	20230726	51.66	171700	-12.29	20240219	115400	30.50	20240118	171700	-12.29	20240219	99300	51.66	20230726	0.08	N	028260	100	185 억	46398517	N	N	1429	N	N
41	20240424	090405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152000	1600	2	1.06	1442452500	9499	2.21	151600	152500	151000	195500	105300	150400	151855.08	25.00	0	4346	154533	152466	149233	147166	143933	153500	148200	186	45100	100	114300	100	1	185591670	282099	12.86	0.79	12	0.01	11824.00	193323.00	171700	20240219	-11.47	99300	20230726	53.07	171700	-11.47	20240219	115400	31.72	20240118	171700	-11.47	20240219	99300	53.07	20230726	0.08	N	028260	100	185 억	46398517	N	N	1429	N	N
42	20240423	160356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150400	3000	2	2.04	60474249100	403922	122.21	146100	151300	146000	191600	103200	147400	149717.58	24.96	9810	34099	152333	149866	145533	143066	138733	151100	144300	186	44200	100	112020	100	1	185591670	279130	12.72	0.78	12	0.22	11824.00	193323.00	171700	20240219	-12.41	99300	20230726	51.46	171700	-12.41	20240219	115400	30.33	20240118	171700	-12.41	20240219	99300	51.46	20230726	0.09	N	028260	100	185 억	46323377	N	N	1429	N	N
43	20240423	150404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150400	3000	2	2.04	50253642700	335983	101.66	146100	151300	146000	191600	103200	147400	149572.02	24.96	9810	24628	152333	149866	145533	143066	138733	151100	144300	186	44200	100	112020	100	1	185591670	279130	12.72	0.78	12	0.18	11824.00	193323.00	171700	20240219	-12.41	99300	20230726	51.46	171700	-12.41	20240219	115400	30.33	20240118	171700	-12.41	20240219	99300	51.46	20230726	0.09	N	028260	100	185 억	46323377	N	N	855	N	N
44	20240423	140405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150500	3100	2	2.10	34488836700	231155	69.94	146100	151300	146000	191600	103200	147400	149202.26	24.96	9810	-10288	152333	149866	145533	143066	138733	151100	144300	186	44200	100	112020	100	1	185591670	279315	12.73	0.78	12	0.12	11824.00	193323.00	171700	20240219	-12.35	99300	20230726	51.56	171700	-12.35	20240219	115400	30.42	20240118	171700	-12.35	20240219	99300	51.56	20230726	0.09	N	028260	100	185 억	46323377	N	N	855	N	N
45	20240423	130402	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150600	3200	2	2.17	25344070300	170383	51.55	146100	150700	146000	191600	103200	147400	148747.69	24.96	9810	-12868	152333	149866	145533	143066	138733	151100	144300	186	44200	100	112020	100	1	185591670	279501	12.74	0.78	12	0.09	11824.00	193323.00	171700	20240219	-12.29	99300	20230726	51.66	171700	-12.29	20240219	115400	30.50	20240118	171700	-12.29	20240219	99300	51.66	20230726	0.09	N	028260	100	185 억	46323377	N	N	855	N	N
46	20240423	120403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149600	2200	2	1.49	19744781500	133079	40.27	146100	150300	146000	191600	103200	147400	148368.92	24.96	9810	-11543	152333	149866	145533	143066	138733	151100	144300	186	44200	100	112020	100	1	185591670	277645	12.65	0.77	12	0.07	11824.00	193323.00	171700	20240219	-12.87	99300	20230726	50.65	171700	-12.87	20240219	115400	29.64	20240118	171700	-12.87	20240219	99300	50.65	20230726	0.09	N	028260	100	185 억	46323377	N	N	855	N	N
47	20240423	110402	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	147700	300	2	0.20	13377856900	90437	27.36	146100	149400	146000	191600	103200	147400	147924.63	24.96	9810	-17779	152333	149866	145533	143066	138733	151100	144300	186	44200	100	112020	100	1	185591670	274119	12.49	0.76	12	0.05	11824.00	193323.00	171700	20240219	-13.98	99300	20230726	48.74	171700	-13.98	20240219	115400	27.99	20240118	171700	-13.98	20240219	99300	48.74	20230726	0.09	N	028260	100	185 억	46323377	N	N	855	N	N
48	20240423	100403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	148900	1500	2	1.02	8427967100	57042	17.26	146100	149400	146000	191600	103200	147400	147750.24	24.96	9810	-3475	152333	149866	145533	143066	138733	151100	144300	186	44200	100	112020	100	1	185591670	276346	12.59	0.77	12	0.03	11824.00	193323.00	171700	20240219	-13.28	99300	20230726	49.95	171700	-13.28	20240219	115400	29.03	20240118	171700	-13.28	20240219	99300	49.95	20230726	0.09	N	028260	100	185 억	46323377	N	N	855	N	N
49	20240423	090403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	147000	-400	5	-0.27	930161700	6352	1.92	146100	147800	146000	191600	103200	147400	146435.12	24.96	9810	-2378	152333	149866	145533	143066	138733	151100	144300	186	44200	100	112020	100	1	185591670	272820	12.43	0.76	12	0.00	11824.00	193323.00	171700	20240219	-14.39	99300	20230726	48.04	171700	-14.39	20240219	115400	27.38	20240118	171700	-14.39	20240219	99300	48.04	20230726	0.09	N	028260	100	185 억	46323377	N	N	855	N	N
50	20240422	160403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	147400	9200	2	6.66	48061540300	329980	114.10	141600	148000	141200	179600	96800	138200	145648.06	24.96	0	9500	141000	139600	138100	136700	135200	140300	137400	186	41400	100	105030	100	1	185591670	273562	12.47	0.76	12	0.18	11824.00	193323.00	171700	20240219	-14.15	99300	20230726	48.44	171700	-14.15	20240219	115400	27.73	20240118	171700	-14.15	20240219	99300	48.44	20230726	0.08	N	028260	100	185 억	46326253	N	N	855	N	N
51	20240422	150401	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	147100	8900	2	6.44	43798149300	301025	104.09	141600	148000	141200	179600	96800	138200	145496.86	24.96	0	14245	141000	139600	138100	136700	135200	140300	137400	186	41400	100	105030	100	1	185591670	273005	12.44	0.76	12	0.16	11824.00	193323.00	171700	20240219	-14.33	99300	20230726	48.14	171700	-14.33	20240219	115400	27.47	20240118	171700	-14.33	20240219	99300	48.14	20230726	0.08	N	028260	100	185 억	46326253	N	N	2352	N	N
52	20240422	140402	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	147700	9500	2	6.87	37176393200	255987	88.51	141600	148000	141200	179600	96800	138200	145227.83	24.96	0	24736	141000	139600	138100	136700	135200	140300	137400	186	41400	100	105030	100	1	185591670	274119	12.49	0.76	12	0.14	11824.00	193323.00	171700	20240219	-13.98	99300	20230726	48.74	171700	-13.98	20240219	115400	27.99	20240118	171700	-13.98	20240219	99300	48.74	20230726	0.08	N	028260	100	185 억	46326253	N	N	2352	N	N
53	20240422	130400	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146200	8000	2	5.79	30295858900	209285	72.37	141600	147200	141200	179600	96800	138200	144759.05	24.96	0	28688	141000	139600	138100	136700	135200	140300	137400	186	41400	100	105030	100	1	185591670	271335	12.36	0.76	12	0.11	11824.00	193323.00	171700	20240219	-14.85	99300	20230726	47.23	171700	-14.85	20240219	115400	26.69	20240118	171700	-14.85	20240219	99300	47.23	20230726	0.08	N	028260	100	185 억	46326253	N	N	2352	N	N
54	20240422	120401	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146800	8600	2	6.22	26330363300	182192	63.00	141600	147200	141200	179600	96800	138200	144520.07	24.96	0	33924	141000	139600	138100	136700	135200	140300	137400	186	41400	100	105030	100	1	185591670	272449	12.42	0.76	12	0.10	11824.00	193323.00	171700	20240219	-14.50	99300	20230726	47.83	171700	-14.50	20240219	115400	27.21	20240118	171700	-14.50	20240219	99300	47.83	20230726	0.08	N	028260	100	185 억	46326253	N	N	2352	N	N
55	20240422	110401	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146200	8000	2	5.79	19897043500	138334	47.83	141600	146500	141200	179600	96800	138200	143833.60	24.96	0	35916	141000	139600	138100	136700	135200	140300	137400	186	41400	100	105030	100	1	185591670	271335	12.36	0.76	12	0.07	11824.00	193323.00	171700	20240219	-14.85	99300	20230726	47.23	171700	-14.85	20240219	115400	26.69	20240118	171700	-14.85	20240219	99300	47.23	20230726	0.08	N	028260	100	185 억	46326253	N	N	2352	N	N
56	20240422	100402	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	143100	4900	2	3.55	11837359900	82783	28.62	141600	144400	141200	179600	96800	138200	142992.99	24.96	0	20286	141000	139600	138100	136700	135200	140300	137400	186	41400	100	105030	100	1	185591670	265582	12.10	0.74	12	0.04	11824.00	193323.00	171700	20240219	-16.66	99300	20230726	44.11	171700	-16.66	20240219	115400	24.00	20240118	171700	-16.66	20240219	99300	44.11	20230726	0.08	N	028260	100	185 억	46326253	N	N	2352	N	N
57	20240422	090401	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142000	3800	2	2.75	2175559800	15335	5.30	141600	142500	141200	179600	96800	138200	141870.35	24.96	0	9641	141000	139600	138100	136700	135200	140300	137400	186	41400	100	105030	100	1	185591670	263540	12.01	0.73	12	0.01	11824.00	193323.00	171700	20240219	-17.30	99300	20230726	43.00	171700	-17.30	20240219	115400	23.05	20240118	171700	-17.30	20240219	99300	43.00	20230726	0.08	N	028260	100	185 억	46326253	N	N	2352	N	N
58	20240419	160346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	138200	-2100	5	-1.50	39818546700	288793	112.86	137300	139500	136600	182300	98300	140300	137878.36	24.93	0	39121	143700	142000	140000	138300	136300	142850	139150	186	42000	100	106620	100	1	185591670	256488	11.69	0.71	12	0.16	11824.00	193323.00	171700	20240219	-19.51	99300	20230726	39.17	171700	-19.51	20240219	115400	19.76	20240118	171700	-19.51	20240219	99300	39.17	20230726	0.08	N	028260	100	185 억	46258970	N	N	2352	N	N
59	20240419	150348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	138500	-1800	5	-1.28	33900787000	246015	96.14	137300	139500	136600	182300	98300	140300	137799.40	24.93	0	35617	143700	142000	140000	138300	136300	142850	139150	186	42000	100	106620	100	1	185591670	257044	11.71	0.72	12	0.13	11824.00	193323.00	171700	20240219	-19.34	99300	20230726	39.48	171700	-19.34	20240219	115400	20.02	20240118	171700	-19.34	20240219	99300	39.48	20230726	0.08	N	028260	100	185 억	46258970	N	N	455	N	N
60	20240419	140345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	137600	-2700	5	-1.92	29721921600	215747	84.31	137300	139500	136600	182300	98300	140300	137762.53	24.93	0	22861	143700	142000	140000	138300	136300	142850	139150	186	42000	100	106620	100	1	185591670	255374	11.64	0.71	12	0.12	11824.00	193323.00	171700	20240219	-19.86	99300	20230726	38.57	171700	-19.86	20240219	115400	19.24	20240118	171700	-19.86	20240219	99300	38.57	20230726	0.08	N	028260	100	185 억	46258970	N	N	455	N	N
61	20240419	130348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	137700	-2600	5	-1.85	25466434400	184808	72.22	137300	139500	136600	182300	98300	140300	137799.05	24.93	0	16316	143700	142000	140000	138300	136300	142850	139150	186	42000	100	106620	100	1	185591670	255560	11.65	0.71	12	0.10	11824.00	193323.00	171700	20240219	-19.80	99300	20230726	38.67	171700	-19.80	20240219	115400	19.32	20240118	171700	-19.80	20240219	99300	38.67	20230726	0.08	N	028260	100	185 억	46258970	N	N	455	N	N
62	20240419	120346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	137200	-3100	5	-2.21	20376307700	147769	57.75	137300	139500	136600	182300	98300	140300	137892.54	24.93	0	12177	143700	142000	140000	138300	136300	142850	139150	186	42000	100	106620	100	1	185591670	254632	11.60	0.71	12	0.08	11824.00	193323.00	171700	20240219	-20.09	99300	20230726	38.17	171700	-20.09	20240219	115400	18.89	20240118	171700	-20.09	20240219	99300	38.17	20230726	0.08	N	028260	100	185 억	46258970	N	N	455	N	N
63	20240419	110349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	137400	-2900	5	-2.07	15529113800	112428	43.94	137300	139500	136700	182300	98300	140300	138124.44	24.93	0	9815	143700	142000	140000	138300	136300	142850	139150	186	42000	100	106620	100	1	185591670	255003	11.62	0.71	12	0.06	11824.00	193323.00	171700	20240219	-19.98	99300	20230726	38.37	171700	-19.98	20240219	115400	19.06	20240118	171700	-19.98	20240219	99300	38.37	20230726	0.08	N	028260	100	185 억	46258970	N	N	455	N	N
64	20240419	100348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	138900	-1400	5	-1.00	10050219800	72708	28.41	137300	139500	136700	182300	98300	140300	138226.38	24.93	0	2890	143700	142000	140000	138300	136300	142850	139150	186	42000	100	106620	100	1	185591670	257787	11.75	0.72	12	0.04	11824.00	193323.00	171700	20240219	-19.10	99300	20230726	39.88	171700	-19.10	20240219	115400	20.36	20240118	171700	-19.10	20240219	99300	39.88	20230726	0.08	N	028260	100	185 억	46258970	N	N	455	N	N
65	20240419	090344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	138200	-2100	5	-1.50	1898520900	13805	5.39	137300	138600	137100	182300	98300	140300	137518.71	24.93	0	-2316	143700	142000	140000	138300	136300	142850	139150	186	42000	100	106620	100	1	185591670	256488	11.69	0.71	12	0.01	11824.00	193323.00	171700	20240219	-19.51	99300	20230726	39.17	171700	-19.51	20240219	115400	19.76	20240118	171700	-19.51	20240219	99300	39.17	20230726	0.08	N	028260	100	185 억	46258970	N	N	455	N	N
66	20240418	160344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	140300	1500	2	1.08	35744470500	254863	70.57	138600	141700	138000	180400	97200	138800	140249.63	24.89	0	35937	147933	143366	140333	135766	132733	141850	134250	186	41600	100	105480	100	1	185591670	260385	11.87	0.73	12	0.14	11824.00	193323.00	171700	20240219	-18.29	99300	20230726	41.29	171700	-18.29	20240219	115400	21.58	20240118	171700	-18.29	20240219	99300	41.29	20230726	0.08	N	028260	100	185 억	46200048	N	N	455	N	N
67	20240418	150346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	140900	2100	2	1.51	27425110000	195756	54.21	138600	141300	138000	180400	97200	138800	140098.55	24.89	0	27867	147933	143366	140333	135766	132733	141850	134250	186	41600	100	105480	100	1	185591670	261499	11.92	0.73	12	0.11	11824.00	193323.00	171700	20240219	-17.94	99300	20230726	41.89	171700	-17.94	20240219	115400	22.10	20240118	171700	-17.94	20240219	99300	41.89	20230726	0.08	N	028260	100	185 억	46200048	N	N	104	N	N
68	20240418	140346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139900	1100	2	0.79	21971954700	156939	43.46	138600	141300	138000	180400	97200	138800	140003.27	24.89	0	15407	147933	143366	140333	135766	132733	141850	134250	186	41600	100	105480	100	1	185591670	259643	11.83	0.72	12	0.08	11824.00	193323.00	171700	20240219	-18.52	99300	20230726	40.89	171700	-18.52	20240219	115400	21.23	20240118	171700	-18.52	20240219	99300	40.89	20230726	0.08	N	028260	100	185 억	46200048	N	N	104	N	N
69	20240418	130345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	140800	2000	2	1.44	17795515300	127189	35.22	138600	141300	138000	180400	97200	138800	139914.09	24.89	0	9875	147933	143366	140333	135766	132733	141850	134250	186	41600	100	105480	100	1	185591670	261313	11.91	0.73	12	0.07	11824.00	193323.00	171700	20240219	-18.00	99300	20230726	41.79	171700	-18.00	20240219	115400	22.01	20240118	171700	-18.00	20240219	99300	41.79	20230726	0.08	N	028260	100	185 억	46200048	N	N	104	N	N
70	20240418	120345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	140600	1800	2	1.30	14844368600	106241	29.42	138600	140900	138000	180400	97200	138800	139723.68	24.89	0	7482	147933	143366	140333	135766	132733	141850	134250	186	41600	100	105480	100	1	185591670	260942	11.89	0.73	12	0.06	11824.00	193323.00	171700	20240219	-18.11	99300	20230726	41.59	171700	-18.11	20240219	115400	21.84	20240118	171700	-18.11	20240219	99300	41.59	20230726	0.08	N	028260	100	185 억	46200048	N	N	104	N	N
71	20240418	110345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	140700	1900	2	1.37	11825682900	84776	23.48	138600	140700	138000	180400	97200	138800	139493.42	24.89	0	4071	147933	143366	140333	135766	132733	141850	134250	186	41600	100	105480	100	1	185591670	261127	11.90	0.73	12	0.05	11824.00	193323.00	171700	20240219	-18.05	99300	20230726	41.69	171700	-18.05	20240219	115400	21.92	20240118	171700	-18.05	20240219	99300	41.69	20230726	0.08	N	028260	100	185 억	46200048	N	N	104	N	N
72	20240418	100346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139900	1100	2	0.79	7531714600	54090	14.98	138600	140000	138000	180400	97200	138800	139244.25	24.89	0	233	147933	143366	140333	135766	132733	141850	134250	186	41600	100	105480	100	1	185591670	259643	11.83	0.72	12	0.03	11824.00	193323.00	171700	20240219	-18.52	99300	20230726	40.89	171700	-18.52	20240219	115400	21.23	20240118	171700	-18.52	20240219	99300	40.89	20230726	0.08	N	028260	100	185 억	46200048	N	N	104	N	N
73	20240418	090345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	138200	-600	5	-0.43	1577306600	11370	3.15	138600	140000	138000	180400	97200	138800	138725.19	24.89	0	1610	147933	143366	140333	135766	132733	141850	134250	186	41600	100	105480	100	1	185591670	256488	11.69	0.71	12	0.01	11824.00	193323.00	171700	20240219	-19.51	99300	20230726	39.17	171700	-19.51	20240219	115400	19.76	20240118	171700	-19.51	20240219	99300	39.17	20230726	0.08	N	028260	100	185 억	46200048	N	N	104	N	N
74	20240417	160340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	138800	-5700	5	-3.94	48235004500	344961	103.83	144900	144900	137300	187800	101200	144500	139828.68	24.88	0	25838	147300	145900	143500	142100	139700	146600	142800	186	43300	100	109820	100	1	185591670	257601	11.74	0.72	12	0.19	11824.00	193323.00	171700	20240219	-19.16	99300	20230726	39.78	171700	-19.16	20240219	115400	20.28	20240118	171700	-19.16	20240219	99300	39.78	20230726	0.09	N	028260	100	185 억	46184079	N	N	104	N	N
75	20240417	150348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	138000	-6500	5	-4.50	37627517200	268197	80.73	144900	144900	137900	187800	101200	144500	140297.87	24.88	0	10057	147300	145900	143500	142100	139700	146600	142800	186	43300	100	109820	100	1	185591670	256117	11.67	0.71	12	0.14	11824.00	193323.00	171700	20240219	-19.63	99300	20230726	38.97	171700	-19.63	20240219	115400	19.58	20240118	171700	-19.63	20240219	99300	38.97	20230726	0.09	N	028260	100	185 억	46184079	N	N	803	N	N
76	20240417	140344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139700	-4800	5	-3.32	27036318300	191892	57.76	144900	144900	139400	187800	101200	144500	140893.18	24.88	0	10003	147300	145900	143500	142100	139700	146600	142800	186	43300	100	109820	100	1	185591670	259272	11.81	0.72	12	0.10	11824.00	193323.00	171700	20240219	-18.64	99300	20230726	40.68	171700	-18.64	20240219	115400	21.06	20240118	171700	-18.64	20240219	99300	40.68	20230726	0.09	N	028260	100	185 억	46184079	N	N	803	N	N
77	20240417	130346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139700	-4800	5	-3.32	20731256800	146750	44.17	144900	144900	139600	187800	101200	144500	141268.95	24.88	0	2000	147300	145900	143500	142100	139700	146600	142800	186	43300	100	109820	100	1	185591670	259272	11.81	0.72	12	0.08	11824.00	193323.00	171700	20240219	-18.64	99300	20230726	40.68	171700	-18.64	20240219	115400	21.06	20240118	171700	-18.64	20240219	99300	40.68	20230726	0.09	N	028260	100	185 억	46184079	N	N	803	N	N
78	20240417	120346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	140400	-4100	5	-2.84	16347407000	115419	34.74	144900	144900	140200	187800	101200	144500	141635.02	24.88	0	-724	147300	145900	143500	142100	139700	146600	142800	186	43300	100	109820	100	1	185591670	260571	11.87	0.73	12	0.06	11824.00	193323.00	171700	20240219	-18.23	99300	20230726	41.39	171700	-18.23	20240219	115400	21.66	20240118	171700	-18.23	20240219	99300	41.39	20230726	0.09	N	028260	100	185 억	46184079	N	N	803	N	N
79	20240417	110348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	140600	-3900	5	-2.70	12766796400	89960	27.08	144900	144900	140500	187800	101200	144500	141916.02	24.88	0	-6606	147300	145900	143500	142100	139700	146600	142800	186	43300	100	109820	100	1	185591670	260942	11.89	0.73	12	0.05	11824.00	193323.00	171700	20240219	-18.11	99300	20230726	41.59	171700	-18.11	20240219	115400	21.84	20240118	171700	-18.11	20240219	99300	41.59	20230726	0.09	N	028260	100	185 억	46184079	N	N	803	N	N
80	20240417	100344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141900	-2600	5	-1.80	7693271700	53990	16.25	144900	144900	141000	187800	101200	144500	142493.94	24.88	0	-2876	147300	145900	143500	142100	139700	146600	142800	186	43300	100	109820	100	1	185591670	263355	12.00	0.73	12	0.03	11824.00	193323.00	171700	20240219	-17.36	99300	20230726	42.90	171700	-17.36	20240219	115400	22.96	20240118	171700	-17.36	20240219	99300	42.90	20230726	0.09	N	028260	100	185 억	46184079	N	N	803	N	N
81	20240417	090344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	143500	-1000	5	-0.69	900396700	6241	1.88	144900	144900	142500	187800	101200	144500	144270.78	24.88	0	-2380	147300	145900	143500	142100	139700	146600	142800	186	43300	100	109820	100	1	185591670	266324	12.14	0.74	12	0.00	11824.00	193323.00	171700	20240219	-16.42	99300	20230726	44.51	171700	-16.42	20240219	115400	24.35	20240118	171700	-16.42	20240219	99300	44.51	20230726	0.09	N	028260	100	185 억	46184079	N	N	803	N	N
82	20240416	160347	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144500	0	3	0.00	47471114400	331869	76.90	143000	144900	141100	187800	101200	144500	143040.93	24.87	0	-3165	150033	147266	143133	140366	136233	148650	141750	186	43300	100	109820	100	1	185591670	268180	12.22	0.75	12	0.18	11824.00	193323.00	171700	20240219	-15.84	99300	20230726	45.52	171700	-15.84	20240219	115400	25.22	20240118	171700	-15.84	20240219	99300	45.52	20230726	0.09	N	028260	100	185 억	46162882	N	N	803	N	N
83	20240416	150344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144500	0	3	0.00	41471643500	290374	67.28	143000	144800	141100	187800	101200	144500	142821.36	24.87	0	1175	150033	147266	143133	140366	136233	148650	141750	186	43300	100	109820	100	1	185591670	268180	12.22	0.75	12	0.16	11824.00	193323.00	171700	20240219	-15.84	99300	20230726	45.52	171700	-15.84	20240219	115400	25.22	20240118	171700	-15.84	20240219	99300	45.52	20230726	0.09	N	028260	100	185 억	46162882	N	N	2203	N	N
84	20240416	140343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	143900	-600	5	-0.42	34599132100	242683	56.23	143000	144600	141100	187800	101200	144500	142569.08	24.87	0	635	150033	147266	143133	140366	136233	148650	141750	186	43300	100	109820	100	1	185591670	267066	12.17	0.74	12	0.13	11824.00	193323.00	171700	20240219	-16.19	99300	20230726	44.91	171700	-16.19	20240219	115400	24.70	20240118	171700	-16.19	20240219	99300	44.91	20230726	0.09	N	028260	100	185 억	46162882	N	N	2203	N	N
85	20240416	130345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142700	-1800	5	-1.25	28949103200	203285	47.10	143000	143900	141100	187800	101200	144500	142406.27	24.87	0	-3208	150033	147266	143133	140366	136233	148650	141750	186	43300	100	109820	100	1	185591670	264839	12.07	0.74	12	0.11	11824.00	193323.00	171700	20240219	-16.89	99300	20230726	43.71	171700	-16.89	20240219	115400	23.66	20240118	171700	-16.89	20240219	99300	43.71	20230726	0.09	N	028260	100	185 억	46162882	N	N	2203	N	N
86	20240416	120346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142100	-2400	5	-1.66	23386227500	164306	38.07	143000	143900	141100	187800	101200	144500	142333.10	24.87	0	-3750	150033	147266	143133	140366	136233	148650	141750	186	43300	100	109820	100	1	185591670	263726	12.02	0.74	12	0.09	11824.00	193323.00	171700	20240219	-17.24	99300	20230726	43.10	171700	-17.24	20240219	115400	23.14	20240118	171700	-17.24	20240219	99300	43.10	20230726	0.09	N	028260	100	185 억	46162882	N	N	2203	N	N
87	20240416	110345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142200	-2300	5	-1.59	18939912100	132932	30.80	143000	143900	141100	187800	101200	144500	142477.88	24.87	0	2771	150033	147266	143133	140366	136233	148650	141750	186	43300	100	109820	100	1	185591670	263911	12.03	0.74	12	0.07	11824.00	193323.00	171700	20240219	-17.18	99300	20230726	43.20	171700	-17.18	20240219	115400	23.22	20240118	171700	-17.18	20240219	99300	43.20	20230726	0.09	N	028260	100	185 억	46162882	N	N	2203	N	N
88	20240416	100340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142500	-2000	5	-1.38	11389565300	79931	18.52	143000	143900	141100	187800	101200	144500	142491.94	24.87	0	3497	150033	147266	143133	140366	136233	148650	141750	186	43300	100	109820	100	1	185591670	264468	12.05	0.74	12	0.04	11824.00	193323.00	171700	20240219	-17.01	99300	20230726	43.50	171700	-17.01	20240219	115400	23.48	20240118	171700	-17.01	20240219	99300	43.50	20230726	0.09	N	028260	100	185 억	46162882	N	N	2203	N	N
89	20240416	090340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142100	-2400	5	-1.66	1527457700	10724	2.48	143000	143000	141700	187800	101200	144500	142429.52	24.87	0	-328	150033	147266	143133	140366	136233	148650	141750	186	43300	100	109820	100	1	185591670	263726	12.02	0.74	12	0.01	11824.00	193323.00	171700	20240219	-17.24	99300	20230726	43.10	171700	-17.24	20240219	115400	23.14	20240118	171700	-17.24	20240219	99300	43.10	20230726	0.09	N	028260	100	185 억	46162882	N	N	2203	N	N
90	20240415	160339	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144500	4400	2	3.14	61668827200	430925	69.89	139500	145900	139000	182100	98100	140100	143107.13	24.78	-2610	165244	147700	143900	141700	137900	135700	142800	136800	186	42000	100	106470	100	1	185591670	268180	12.22	0.75	12	0.23	11824.00	193323.00	171700	20240219	-15.84	99300	20230726	45.52	171700	-15.84	20240219	115400	25.22	20240118	171700	-15.84	20240219	99300	45.52	20230726	0.09	N	028260	100	185 억	45988072	N	N	2203	N	N
91	20240415	150342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144800	4700	2	3.35	56035177800	391962	63.57	139500	145900	139000	182100	98100	140100	142960.89	24.78	-2610	159523	147700	143900	141700	137900	135700	142800	136800	186	42000	100	106470	100	1	185591670	268737	12.25	0.75	12	0.21	11824.00	193323.00	171700	20240219	-15.67	99300	20230726	45.82	171700	-15.67	20240219	115400	25.48	20240118	171700	-15.67	20240219	99300	45.82	20230726	0.09	N	028260	100	185 억	45988072	N	N	1081	N	N
92	20240415	140338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	145200	5100	2	3.64	48688580500	341221	55.34	139500	145900	139000	182100	98100	140100	142689.44	24.78	-2610	149010	147700	143900	141700	137900	135700	142800	136800	186	42000	100	106470	100	1	185591670	269479	12.28	0.75	12	0.18	11824.00	193323.00	171700	20240219	-15.43	99300	20230726	46.22	171700	-15.43	20240219	115400	25.82	20240118	171700	-15.43	20240219	99300	46.22	20230726	0.09	N	028260	100	185 억	45988072	N	N	1081	N	N
93	20240415	130337	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144500	4400	2	3.14	41239337800	289873	47.01	139500	144700	139000	182100	98100	140100	142267.07	24.78	-2610	129528	147700	143900	141700	137900	135700	142800	136800	186	42000	100	106470	100	1	185591670	268180	12.22	0.75	12	0.16	11824.00	193323.00	171700	20240219	-15.84	99300	20230726	45.52	171700	-15.84	20240219	115400	25.22	20240118	171700	-15.84	20240219	99300	45.52	20230726	0.09	N	028260	100	185 억	45988072	N	N	1081	N	N
94	20240415	120341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	143100	3000	2	2.14	33885514500	238785	38.73	139500	144200	139000	182100	98100	140100	141908.20	24.78	-2610	95340	147700	143900	141700	137900	135700	142800	136800	186	42000	100	106470	100	1	185591670	265582	12.10	0.74	12	0.13	11824.00	193323.00	171700	20240219	-16.66	99300	20230726	44.11	171700	-16.66	20240219	115400	24.00	20240118	171700	-16.66	20240219	99300	44.11	20230726	0.09	N	028260	100	185 억	45988072	N	N	1081	N	N
95	20240415	110341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142800	2700	2	1.93	28265700200	199400	32.34	139500	144200	139000	182100	98100	140100	141753.93	24.78	-2610	78452	147700	143900	141700	137900	135700	142800	136800	186	42000	100	106470	100	1	185591670	265025	12.08	0.74	12	0.11	11824.00	193323.00	171700	20240219	-16.83	99300	20230726	43.81	171700	-16.83	20240219	115400	23.74	20240118	171700	-16.83	20240219	99300	43.81	20230726	0.09	N	028260	100	185 억	45988072	N	N	1081	N	N
96	20240415	100341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142900	2800	2	2.00	22280397300	157362	25.52	139500	144200	139000	182100	98100	140100	141587.09	24.78	-2610	64590	147700	143900	141700	137900	135700	142800	136800	186	42000	100	106470	100	1	185591670	265210	12.09	0.74	12	0.08	11824.00	193323.00	171700	20240219	-16.77	99300	20230726	43.91	171700	-16.77	20240219	115400	23.83	20240118	171700	-16.77	20240219	99300	43.91	20230726	0.09	N	028260	100	185 억	45988072	N	N	1081	N	N
97	20240415	090342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	140000	-100	5	-0.07	3083427800	21962	3.56	139500	141500	139000	182100	98100	140100	140398.59	24.78	-2610	14632	147700	143900	141700	137900	135700	142800	136800	186	42000	100	106470	100	1	185591670	259828	11.84	0.72	12	0.01	11824.00	193323.00	171700	20240219	-18.46	99300	20230726	40.99	171700	-18.46	20240219	115400	21.32	20240118	171700	-18.46	20240219	99300	40.99	20230726	0.09	N	028260	100	185 억	45988072	N	N	1081	N	N
98	20240412	160339	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	140100	-6900	5	-4.69	83986065700	594930	80.93	145100	145500	139500	191100	102900	147000	141170.28	24.76	0	-59290	152866	149932	144066	141132	135266	151400	142600	186	44100	100	111720	100	1	185591670	260014	11.85	0.72	12	0.32	11824.00	193323.00	171700	20240219	-18.40	99300	20230726	41.09	171700	-18.40	20240219	115400	21.40	20240118	171700	-18.40	20240219	99300	41.09	20230726	0.09	N	028260	100	185 억	45951746	N	N	1081	N	N
99	20240412	150339	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139900	-7100	5	-4.83	73545084600	520331	70.78	145100	145500	139500	191100	102900	147000	141342.49	24.76	0	-54693	152866	149932	144066	141132	135266	151400	142600	186	44100	100	111720	100	1	185591670	259643	11.83	0.72	12	0.28	11824.00	193323.00	171700	20240219	-18.52	99300	20230726	40.89	171700	-18.52	20240219	115400	21.23	20240118	171700	-18.52	20240219	99300	40.89	20230726	0.09	N	028260	100	185 억	45951746	N	N	1389	N	N
100	20240412	140339	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	140300	-6700	5	-4.56	59073112400	416937	56.72	145100	145500	139900	191100	102900	147000	141683.09	24.76	0	-43147	152866	149932	144066	141132	135266	151400	142600	186	44100	100	111720	100	1	185591670	260385	11.87	0.73	12	0.22	11824.00	193323.00	171700	20240219	-18.29	99300	20230726	41.29	171700	-18.29	20240219	115400	21.58	20240118	171700	-18.29	20240219	99300	41.29	20230726	0.09	N	028260	100	185 억	45951746	N	N	1389	N	N
101	20240412	130336	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	140700	-6300	5	-4.29	46915801600	330283	44.93	145100	145500	140600	191100	102900	147000	142046.74	24.76	0	-28224	152866	149932	144066	141132	135266	151400	142600	186	44100	100	111720	100	1	185591670	261127	11.90	0.73	12	0.18	11824.00	193323.00	171700	20240219	-18.05	99300	20230726	41.69	171700	-18.05	20240219	115400	21.92	20240118	171700	-18.05	20240219	99300	41.69	20230726	0.09	N	028260	100	185 억	45951746	N	N	1389	N	N
102	20240412	120339	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141200	-5800	5	-3.95	39837398000	280103	38.10	145100	145500	140800	191100	102900	147000	142223.49	24.76	0	-24318	152866	149932	144066	141132	135266	151400	142600	186	44100	100	111720	100	1	185591670	262055	11.94	0.73	12	0.15	11824.00	193323.00	171700	20240219	-17.76	99300	20230726	42.20	171700	-17.76	20240219	115400	22.36	20240118	171700	-17.76	20240219	99300	42.20	20230726	0.09	N	028260	100	185 억	45951746	N	N	1389	N	N
103	20240412	110336	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141200	-5800	5	-3.95	32010441300	224910	30.59	145100	145500	140800	191100	102900	147000	142324.81	24.76	0	-37068	152866	149932	144066	141132	135266	151400	142600	186	44100	100	111720	100	1	185591670	262055	11.94	0.73	12	0.12	11824.00	193323.00	171700	20240219	-17.76	99300	20230726	42.20	171700	-17.76	20240219	115400	22.36	20240118	171700	-17.76	20240219	99300	42.20	20230726	0.09	N	028260	100	185 억	45951746	N	N	1389	N	N
104	20240412	100338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141300	-5700	5	-3.88	22175240200	155297	21.13	145100	145500	141200	191100	102900	147000	142791.48	24.76	0	-32705	152866	149932	144066	141132	135266	151400	142600	186	44100	100	111720	100	1	185591670	262241	11.95	0.73	12	0.08	11824.00	193323.00	171700	20240219	-17.71	99300	20230726	42.30	171700	-17.71	20240219	115400	22.44	20240118	171700	-17.71	20240219	99300	42.30	20230726	0.09	N	028260	100	185 억	45951746	N	N	1389	N	N
105	20240412	090338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144800	-2200	5	-1.50	3418635700	23678	3.22	145100	145500	143100	191100	102900	147000	144376.27	24.76	0	-5988	152866	149932	144066	141132	135266	151400	142600	186	44100	100	111720	100	1	185591670	268737	12.25	0.75	12	0.01	11824.00	193323.00	171700	20240219	-15.67	99300	20230726	45.82	171700	-15.67	20240219	115400	25.48	20240118	171700	-15.67	20240219	99300	45.82	20230726	0.09	N	028260	100	185 억	45951746	N	N	1389	N	N
106	20240411	160334	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	147000	-2300	5	-1.54	105484234200	734104	257.92	140100	147000	138200	194000	104600	149300	143681.42	24.75	0	57359	154366	151832	150566	148032	146766	151200	147400	186	44700	100	113460	100	1	185591670	272820	12.43	0.76	12	0.40	11824.00	193323.00	171700	20240219	-14.39	99300	20230726	48.04	171700	-14.39	20240219	115400	27.38	20240118	171700	-14.39	20240219	99300	48.04	20230726	0.09	N	028260	100	185 억	45938440	N	N	1389	N	N
107	20240411	150341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144900	-4400	5	-2.95	84216615200	589129	206.98	140100	146900	138200	194000	104600	149300	142951.06	24.75	0	49341	154366	151832	150566	148032	146766	151200	147400	186	44700	100	113460	100	1	185591670	268922	12.25	0.75	12	0.32	11824.00	193323.00	171700	20240219	-15.61	99300	20230726	45.92	171700	-15.61	20240219	115400	25.56	20240118	171700	-15.61	20240219	99300	45.92	20230726	0.09	N	028260	100	185 억	45938440	N	N	34	N	N
108	20240411	140340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144700	-4600	5	-3.08	74699598000	523668	183.98	140100	146900	138200	194000	104600	149300	142646.86	24.75	0	34837	154366	151832	150566	148032	146766	151200	147400	186	44700	100	113460	100	1	185591670	268551	12.24	0.75	12	0.28	11824.00	193323.00	171700	20240219	-15.73	99300	20230726	45.72	171700	-15.73	20240219	115400	25.39	20240118	171700	-15.73	20240219	99300	45.72	20230726	0.09	N	028260	100	185 억	45938440	N	N	34	N	N
109	20240411	130332	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144600	-4700	5	-3.15	68097549600	477870	167.89	140100	146900	138200	194000	104600	149300	142502.25	24.75	0	29211	154366	151832	150566	148032	146766	151200	147400	186	44700	100	113460	100	1	185591670	268366	12.23	0.75	12	0.26	11824.00	193323.00	171700	20240219	-15.78	99300	20230726	45.62	171700	-15.78	20240219	115400	25.30	20240118	171700	-15.78	20240219	99300	45.62	20230726	0.09	N	028260	100	185 억	45938440	N	N	34	N	N
110	20240411	120337	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144400	-4900	5	-3.28	61728863400	433825	152.42	140100	146900	138200	194000	104600	149300	142289.78	24.75	0	16024	154366	151832	150566	148032	146766	151200	147400	186	44700	100	113460	100	1	185591670	267994	12.21	0.75	12	0.23	11824.00	193323.00	171700	20240219	-15.90	99300	20230726	45.42	171700	-15.90	20240219	115400	25.13	20240118	171700	-15.90	20240219	99300	45.42	20230726	0.09	N	028260	100	185 억	45938440	N	N	34	N	N
111	20240411	110334	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144800	-4500	5	-3.01	52817007200	371990	130.69	140100	146900	138200	194000	104600	149300	141985.02	24.75	0	8146	154366	151832	150566	148032	146766	151200	147400	186	44700	100	113460	100	1	185591670	268737	12.25	0.75	12	0.20	11824.00	193323.00	171700	20240219	-15.67	99300	20230726	45.82	171700	-15.67	20240219	115400	25.48	20240118	171700	-15.67	20240219	99300	45.82	20230726	0.09	N	028260	100	185 억	45938440	N	N	34	N	N
112	20240411	100338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142800	-6500	5	-4.35	37077480600	263552	92.60	140100	143700	138200	194000	104600	149300	140683.74	24.75	0	-2106	154366	151832	150566	148032	146766	151200	147400	186	44700	100	113460	100	1	185591670	265025	12.08	0.74	12	0.14	11824.00	193323.00	171700	20240219	-16.83	99300	20230726	43.81	171700	-16.83	20240219	115400	23.74	20240118	171700	-16.83	20240219	99300	43.81	20230726	0.09	N	028260	100	185 억	45938440	N	N	34	N	N
113	20240411	090336	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139700	-9600	5	-6.43	8320364300	59436	20.88	140100	141500	139000	194000	104600	149300	139988.63	24.75	0	1490	154366	151832	150566	148032	146766	151200	147400	186	44700	100	113460	100	1	185591670	259272	11.81	0.72	12	0.03	11824.00	193323.00	171700	20240219	-18.64	99300	20230726	40.68	171700	-18.64	20240219	115400	21.06	20240118	171700	-18.64	20240219	99300	40.68	20230726	0.09	N	028260	100	185 억	45938440	N	N	34	N	N
114	20240409	160332	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149300	-1900	5	-1.26	42659017700	283893	100.43	153000	153100	149300	196500	105900	151200	150264.40	24.75	0	-62427	155800	153500	151400	149100	147000	154650	150250	186	45300	100	114910	100	1	185591670	277088	12.63	0.77	12	0.15	11824.00	193323.00	171700	20240219	-13.05	99300	20230726	50.35	171700	-13.05	20240219	115400	29.38	20240118	171700	-13.05	20240219	99300	50.35	20230726	0.09	N	028260	100	185 억	45937119	N	N	34	N	N
115	20240409	150333	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149800	-1400	5	-0.93	36640169300	243612	86.18	153000	153100	149400	196500	105900	151200	150403.73	24.75	0	-50578	155800	153500	151400	149100	147000	154650	150250	186	45300	100	114910	100	1	185591670	278016	12.67	0.77	12	0.13	11824.00	193323.00	171700	20240219	-12.75	99300	20230726	50.86	171700	-12.75	20240219	115400	29.81	20240118	171700	-12.75	20240219	99300	50.86	20230726	0.09	N	028260	100	185 억	45937119	N	N	1189	N	N
116	20240409	140336	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149700	-1500	5	-0.99	27720472500	184016	65.10	153000	153100	149700	196500	105900	151200	150641.58	24.75	0	-29874	155800	153500	151400	149100	147000	154650	150250	186	45300	100	114910	100	1	185591670	277831	12.66	0.77	12	0.10	11824.00	193323.00	171700	20240219	-12.81	99300	20230726	50.76	171700	-12.81	20240219	115400	29.72	20240118	171700	-12.81	20240219	99300	50.76	20230726	0.09	N	028260	100	185 억	45937119	N	N	1189	N	N
117	20240409	130331	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150100	-1100	5	-0.73	22229147200	147375	52.13	153000	153100	149800	196500	105900	151200	150833.86	24.75	0	-23275	155800	153500	151400	149100	147000	154650	150250	186	45300	100	114910	100	1	185591670	278573	12.69	0.78	12	0.08	11824.00	193323.00	171700	20240219	-12.58	99300	20230726	51.16	171700	-12.58	20240219	115400	30.07	20240118	171700	-12.58	20240219	99300	51.16	20230726	0.09	N	028260	100	185 억	45937119	N	N	1189	N	N
118	20240409	120335	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150600	-600	5	-0.40	19177966300	127089	44.96	153000	153100	149800	196500	105900	151200	150901.81	24.75	0	-24859	155800	153500	151400	149100	147000	154650	150250	186	45300	100	114910	100	1	185591670	279501	12.74	0.78	12	0.07	11824.00	193323.00	171700	20240219	-12.29	99300	20230726	51.66	171700	-12.29	20240219	115400	30.50	20240118	171700	-12.29	20240219	99300	51.66	20230726	0.09	N	028260	100	185 억	45937119	N	N	1189	N	N
119	20240409	110333	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150100	-1100	5	-0.73	15222750800	100837	35.67	153000	153100	149800	196500	105900	151200	150963.89	24.75	0	-28647	155800	153500	151400	149100	147000	154650	150250	186	45300	100	114910	100	1	185591670	278573	12.69	0.78	12	0.05	11824.00	193323.00	171700	20240219	-12.58	99300	20230726	51.16	171700	-12.58	20240219	115400	30.07	20240118	171700	-12.58	20240219	99300	51.16	20230726	0.09	N	028260	100	185 억	45937119	N	N	1189	N	N
120	20240409	100331	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150600	-600	5	-0.40	8245507100	54405	19.25	153000	153100	150500	196500	105900	151200	151558.02	24.75	0	-12852	155800	153500	151400	149100	147000	154650	150250	186	45300	100	114910	100	1	185591670	279501	12.74	0.78	12	0.03	11824.00	193323.00	171700	20240219	-12.29	99300	20230726	51.66	171700	-12.29	20240219	115400	30.50	20240118	171700	-12.29	20240219	99300	51.66	20230726	0.09	N	028260	100	185 억	45937119	N	N	1189	N	N
121	20240409	090336	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152500	1300	2	0.86	1457701400	9539	3.37	153000	153100	152000	196500	105900	151200	152818.30	24.75	0	142	155800	153500	151400	149100	147000	154650	150250	186	45300	100	114910	100	1	185591670	283027	12.90	0.79	12	0.01	11824.00	193323.00	171700	20240219	-11.18	99300	20230726	53.58	171700	-11.18	20240219	115400	32.15	20240118	171700	-11.18	20240219	99300	53.58	20230726	0.09	N	028260	100	185 억	45937119	N	N	1189	N	N
122	20240408	160332	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151200	400	2	0.27	42850301300	281685	121.12	149300	153700	149300	196000	105600	150800	152121.79	24.74	0	-6189	154133	152466	150733	149066	147333	153300	149900	186	45200	100	114600	100	1	185591670	280615	12.79	0.78	12	0.15	11824.00	193323.00	171700	20240219	-11.94	99300	20230726	52.27	171700	-11.94	20240219	115400	31.02	20240118	171700	-11.94	20240219	99300	52.27	20230726	0.09	N	028260	100	185 억	45917413	N	N	1189	N	N
123	20240408	150332	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151600	800	2	0.53	37363613900	245421	105.52	149300	153700	149300	196000	105600	150800	152243.21	24.74	0	1356	154133	152466	150733	149066	147333	153300	149900	186	45200	100	114600	100	1	185591670	281357	12.82	0.78	12	0.13	11824.00	193323.00	171700	20240219	-11.71	99300	20230726	52.67	171700	-11.71	20240219	115400	31.37	20240118	171700	-11.71	20240219	99300	52.67	20230726	0.09	N	028260	100	185 억	45917413	N	N	207	N	N
124	20240408	140334	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151700	900	2	0.60	30594330000	200764	86.32	149300	153700	149300	196000	105600	150800	152389.89	24.74	0	7157	154133	152466	150733	149066	147333	153300	149900	186	45200	100	114600	100	1	185591670	281543	12.83	0.78	12	0.11	11824.00	193323.00	171700	20240219	-11.65	99300	20230726	52.77	171700	-11.65	20240219	115400	31.46	20240118	171700	-11.65	20240219	99300	52.77	20230726	0.09	N	028260	100	185 억	45917413	N	N	207	N	N
125	20240408	130332	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	153400	2600	2	1.72	23944309500	157247	67.61	149300	153700	149300	196000	105600	150800	152272.40	24.74	0	1688	154133	152466	150733	149066	147333	153300	149900	186	45200	100	114600	100	1	185591670	284698	12.97	0.79	12	0.08	11824.00	193323.00	171700	20240219	-10.66	99300	20230726	54.48	171700	-10.66	20240219	115400	32.93	20240118	171700	-10.66	20240219	99300	54.48	20230726	0.09	N	028260	100	185 억	45917413	N	N	207	N	N
126	20240408	120333	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152900	2100	2	1.39	20812377500	136774	58.81	149300	153700	149300	196000	105600	150800	152166.65	24.74	0	2920	154133	152466	150733	149066	147333	153300	149900	186	45200	100	114600	100	1	185591670	283770	12.93	0.79	12	0.07	11824.00	193323.00	171700	20240219	-10.95	99300	20230726	53.98	171700	-10.95	20240219	115400	32.50	20240118	171700	-10.95	20240219	99300	53.98	20230726	0.09	N	028260	100	185 억	45917413	N	N	207	N	N
127	20240408	110334	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	153100	2300	2	1.53	17067642100	112373	48.32	149300	153700	149300	196000	105600	150800	151884.29	24.74	0	1129	154133	152466	150733	149066	147333	153300	149900	186	45200	100	114600	100	1	185591670	284141	12.95	0.79	12	0.06	11824.00	193323.00	171700	20240219	-10.83	99300	20230726	54.18	171700	-10.83	20240219	115400	32.67	20240118	171700	-10.83	20240219	99300	54.18	20230726	0.09	N	028260	100	185 억	45917413	N	N	207	N	N
128	20240408	100330	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151800	1000	2	0.66	9291633200	61466	26.43	149300	152700	149300	196000	105600	150800	151167.32	24.74	0	-5992	154133	152466	150733	149066	147333	153300	149900	186	45200	100	114600	100	1	185591670	281728	12.84	0.79	12	0.03	11824.00	193323.00	171700	20240219	-11.59	99300	20230726	52.87	171700	-11.59	20240219	115400	31.54	20240118	171700	-11.59	20240219	99300	52.87	20230726	0.09	N	028260	100	185 억	45917413	N	N	207	N	N
129	20240408	090334	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150400	-400	5	-0.27	1636267700	10928	4.70	149300	150600	149300	196000	105600	150800	149727.06	24.74	0	-740	154133	152466	150733	149066	147333	153300	149900	186	45200	100	114600	100	1	185591670	279130	12.72	0.78	12	0.01	11824.00	193323.00	171700	20240219	-12.41	99300	20230726	51.46	171700	-12.41	20240219	115400	30.33	20240118	171700	-12.41	20240219	99300	51.46	20230726	0.09	N	028260	100	185 억	45917413	N	N	207	N	N
130	20240405	160334	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150800	-900	5	-0.59	34897156100	232256	91.84	149300	152400	149000	197200	106200	151700	150252.66	24.73	0	-18916	155500	153600	152300	150400	149100	152950	149750	186	45500	100	115290	100	1	185591670	279872	12.75	0.78	12	0.13	11824.00	193323.00	171700	20240219	-12.17	99300	20230726	51.86	171700	-12.17	20240219	115400	30.68	20240118	171700	-12.17	20240219	99300	51.86	20230726	0.08	N	028260	100	185 억	45895453	N	N	207	N	N
131	20240405	150331	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151100	-600	5	-0.40	31674832300	210896	83.40	149300	152400	149000	197200	106200	151700	150191.72	24.73	0	-17319	155500	153600	152300	150400	149100	152950	149750	186	45500	100	115290	100	1	185591670	280429	12.78	0.78	12	0.11	11824.00	193323.00	171700	20240219	-12.00	99300	20230726	52.17	171700	-12.00	20240219	115400	30.94	20240118	171700	-12.00	20240219	99300	52.17	20230726	0.08	N	028260	100	185 억	45895453	N	N	103	N	N
132	20240405	140330	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150400	-1300	5	-0.86	25399842200	169275	66.94	149300	152400	149000	197200	106200	151700	150050.76	24.73	0	-20910	155500	153600	152300	150400	149100	152950	149750	186	45500	100	115290	100	1	185591670	279130	12.72	0.78	12	0.09	11824.00	193323.00	171700	20240219	-12.41	99300	20230726	51.46	171700	-12.41	20240219	115400	30.33	20240118	171700	-12.41	20240219	99300	51.46	20230726	0.08	N	028260	100	185 억	45895453	N	N	103	N	N
133	20240405	130330	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150000	-1700	5	-1.12	22490895400	149900	59.28	149300	152400	149000	197200	106200	151700	150039.33	24.73	0	-16498	155500	153600	152300	150400	149100	152950	149750	186	45500	100	115290	100	1	185591670	278388	12.69	0.78	12	0.08	11824.00	193323.00	171700	20240219	-12.64	99300	20230726	51.06	171700	-12.64	20240219	115400	29.98	20240118	171700	-12.64	20240219	99300	51.06	20230726	0.08	N	028260	100	185 억	45895453	N	N	103	N	N
134	20240405	120330	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150200	-1500	5	-0.99	20005330700	133336	52.73	149300	152400	149000	197200	106200	151700	150036.98	24.73	0	-16823	155500	153600	152300	150400	149100	152950	149750	186	45500	100	115290	100	1	185591670	278759	12.70	0.78	12	0.07	11824.00	193323.00	171700	20240219	-12.52	99300	20230726	51.26	171700	-12.52	20240219	115400	30.16	20240118	171700	-12.52	20240219	99300	51.26	20230726	0.08	N	028260	100	185 억	45895453	N	N	103	N	N
135	20240405	110333	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149700	-2000	5	-1.32	16053034300	106941	42.29	149300	152400	149000	197200	106200	151700	150111.13	24.73	0	-10297	155500	153600	152300	150400	149100	152950	149750	186	45500	100	115290	100	1	185591670	277831	12.66	0.77	12	0.06	11824.00	193323.00	171700	20240219	-12.81	99300	20230726	50.76	171700	-12.81	20240219	115400	29.72	20240118	171700	-12.81	20240219	99300	50.76	20230726	0.08	N	028260	100	185 억	45895453	N	N	103	N	N
136	20240405	100309	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150400	-1300	5	-0.86	10227444400	68063	26.91	149300	152400	149000	197200	106200	151700	150264.38	24.73	0	-1722	155500	153600	152300	150400	149100	152950	149750	186	45500	100	115290	100	1	185591670	279130	12.72	0.78	12	0.04	11824.00	193323.00	171700	20240219	-12.41	99300	20230726	51.46	171700	-12.41	20240219	115400	30.33	20240118	171700	-12.41	20240219	99300	51.46	20230726	0.08	N	028260	100	185 억	45895453	N	N	103	N	N
137	20240405	090329	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149200	-2500	5	-1.65	1180998100	7910	3.13	149300	150000	149000	197200	106200	151700	149304.44	24.73	0	217	155500	153600	152300	150400	149100	152950	149750	186	45500	100	115290	100	1	185591670	276903	12.62	0.77	12	0.00	11824.00	193323.00	171700	20240219	-13.10	99300	20230726	50.25	171700	-13.10	20240219	115400	29.29	20240118	171700	-13.10	20240219	99300	50.25	20230726	0.08	N	028260	100	185 억	45895453	N	N	103	N	N
138	20240404	160327	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151700	1400	2	0.93	38094959800	249877	56.28	152000	154200	151000	195300	105300	150300	152455.39	24.71	0	-28829	156766	153532	151666	148432	146566	152600	147500	186	45000	100	114220	100	1	185591670	281543	12.83	0.78	12	0.13	11824.00	193323.00	171700	20240219	-11.65	99300	20230726	52.77	171700	-11.65	20240219	115400	31.46	20240118	171700	-11.65	20240219	99300	52.77	20230726	0.08	N	028260	100	185 억	45863562	N	N	103	N	N
139	20240404	150327	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152100	1800	2	1.20	31261532200	204865	46.14	152000	154200	151000	195300	105300	150300	152595.86	24.71	0	-31978	156766	153532	151666	148432	146566	152600	147500	186	45000	100	114220	100	1	185591670	282285	12.86	0.79	12	0.11	11824.00	193323.00	171700	20240219	-11.42	99300	20230726	53.17	171700	-11.42	20240219	115400	31.80	20240118	171700	-11.42	20240219	99300	53.17	20230726	0.08	N	028260	100	185 억	45863562	N	N	111	N	N
140	20240404	140327	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152200	1900	2	1.26	26757619900	175243	39.47	152000	154200	151000	195300	105300	150300	152688.78	24.71	0	-30386	156766	153532	151666	148432	146566	152600	147500	186	45000	100	114220	100	1	185591670	282471	12.87	0.79	12	0.09	11824.00	193323.00	171700	20240219	-11.36	99300	20230726	53.27	171700	-11.36	20240219	115400	31.89	20240118	171700	-11.36	20240219	99300	53.27	20230726	0.08	N	028260	100	185 억	45863562	N	N	111	N	N
141	20240404	130326	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152300	2000	2	1.33	22833085200	149472	33.66	152000	154200	151000	195300	105300	150300	152758.41	24.71	0	-28233	156766	153532	151666	148432	146566	152600	147500	186	45000	100	114220	100	1	185591670	282656	12.88	0.79	12	0.08	11824.00	193323.00	171700	20240219	-11.30	99300	20230726	53.37	171700	-11.30	20240219	115400	31.98	20240118	171700	-11.30	20240219	99300	53.37	20230726	0.08	N	028260	100	185 억	45863562	N	N	111	N	N
142	20240404	120326	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152700	2400	2	1.60	20106073400	131601	29.64	152000	154200	151000	195300	105300	150300	152780.70	24.71	0	-24201	156766	153532	151666	148432	146566	152600	147500	186	45000	100	114220	100	1	185591670	283398	12.91	0.79	12	0.07	11824.00	193323.00	171700	20240219	-11.07	99300	20230726	53.78	171700	-11.07	20240219	115400	32.32	20240118	171700	-11.07	20240219	99300	53.78	20230726	0.08	N	028260	100	185 억	45863562	N	N	111	N	N
143	20240404	110326	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152500	2200	2	1.46	16864508200	110368	24.86	152000	154200	151000	195300	105300	150300	152802.70	24.71	0	-19194	156766	153532	151666	148432	146566	152600	147500	186	45000	100	114220	100	1	185591670	283027	12.90	0.79	12	0.06	11824.00	193323.00	171700	20240219	-11.18	99300	20230726	53.58	171700	-11.18	20240219	115400	32.15	20240118	171700	-11.18	20240219	99300	53.58	20230726	0.08	N	028260	100	185 억	45863562	N	N	111	N	N
144	20240404	100326	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	153100	2800	2	1.86	9699082800	63467	14.29	152000	154200	151000	195300	105300	150300	152821.20	24.71	0	-7810	156766	153532	151666	148432	146566	152600	147500	186	45000	100	114220	100	1	185591670	284141	12.95	0.79	12	0.03	11824.00	193323.00	171700	20240219	-10.83	99300	20230726	54.18	171700	-10.83	20240219	115400	32.67	20240118	171700	-10.83	20240219	99300	54.18	20230726	0.08	N	028260	100	185 억	45863562	N	N	111	N	N
145	20240404	090327	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151900	1600	2	1.06	1007855600	6628	1.49	152000	152600	151000	195300	105300	150300	152062.42	24.71	0	181	156766	153532	151666	148432	146566	152600	147500	186	45000	100	114220	100	1	185591670	281914	12.85	0.79	12	0.00	11824.00	193323.00	171700	20240219	-11.53	99300	20230726	52.97	171700	-11.53	20240219	115400	31.63	20240118	171700	-11.53	20240219	99300	52.97	20230726	0.08	N	028260	100	185 억	45863562	N	N	111	N	N
146	20240403	160327	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150300	-4700	5	-3.03	67026460000	441847	123.09	154100	154900	149800	201500	108500	155000	151695.88	24.69	0	-28813	159866	157432	155966	153532	152066	156700	152800	186	46500	100	117800	100	1	185591670	278944	12.71	0.78	12	0.24	11824.00	193323.00	171700	20240219	-12.46	99300	20230726	51.36	171700	-12.46	20240219	115400	30.24	20240118	171700	-12.46	20240219	99300	51.36	20230726	0.08	N	028260	100	185 억	45815295	N	N	111	N	N
147	20240403	150325	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150600	-4400	5	-2.84	54082260800	355678	99.09	154100	154900	150300	201500	108500	155000	152053.02	24.69	0	-10382	159866	157432	155966	153532	152066	156700	152800	186	46500	100	117800	100	1	185591670	279501	12.74	0.78	12	0.19	11824.00	193323.00	171700	20240219	-12.29	99300	20230726	51.66	171700	-12.29	20240219	115400	30.50	20240118	171700	-12.29	20240219	99300	51.66	20230726	0.08	N	028260	100	185 억	45815295	N	N	1249	N	N
148	20240403	140325	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151400	-3600	5	-2.32	43636235500	286419	79.79	154100	154900	151200	201500	108500	155000	152349.96	24.69	0	214	159866	157432	155966	153532	152066	156700	152800	186	46500	100	117800	100	1	185591670	280986	12.80	0.78	12	0.15	11824.00	193323.00	171700	20240219	-11.82	99300	20230726	52.47	171700	-11.82	20240219	115400	31.20	20240118	171700	-11.82	20240219	99300	52.47	20230726	0.08	N	028260	100	185 억	45815295	N	N	1249	N	N
149	20240403	130323	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151700	-3300	5	-2.13	34506926600	226243	63.03	154100	154900	151300	201500	108500	155000	152520.23	24.69	0	-137	159866	157432	155966	153532	152066	156700	152800	186	46500	100	117800	100	1	185591670	281543	12.83	0.78	12	0.12	11824.00	193323.00	171700	20240219	-11.65	99300	20230726	52.77	171700	-11.65	20240219	115400	31.46	20240118	171700	-11.65	20240219	99300	52.77	20230726	0.08	N	028260	100	185 억	45815295	N	N	1249	N	N
150	20240403	120326	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152100	-2900	5	-1.87	28530354600	186872	52.06	154100	154900	151900	201500	108500	155000	152671.77	24.69	0	2355	159866	157432	155966	153532	152066	156700	152800	186	46500	100	117800	100	1	185591670	282285	12.86	0.79	12	0.10	11824.00	193323.00	171700	20240219	-11.42	99300	20230726	53.17	171700	-11.42	20240219	115400	31.80	20240118	171700	-11.42	20240219	99300	53.17	20230726	0.08	N	028260	100	185 억	45815295	N	N	1249	N	N
151	20240403	110325	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152200	-2800	5	-1.81	22978643700	150384	41.89	154100	154900	152000	201500	108500	155000	152798.06	24.69	0	6363	159866	157432	155966	153532	152066	156700	152800	186	46500	100	117800	100	1	185591670	282471	12.87	0.79	12	0.08	11824.00	193323.00	171700	20240219	-11.36	99300	20230726	53.27	171700	-11.36	20240219	115400	31.89	20240118	171700	-11.36	20240219	99300	53.27	20230726	0.08	N	028260	100	185 억	45815295	N	N	1249	N	N
152	20240403	100325	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152500	-2500	5	-1.61	13459059400	87909	24.49	154100	154900	152500	201500	108500	155000	153099.63	24.69	0	1497	159866	157432	155966	153532	152066	156700	152800	186	46500	100	117800	100	1	185591670	283027	12.90	0.79	12	0.05	11824.00	193323.00	171700	20240219	-11.18	99300	20230726	53.58	171700	-11.18	20240219	115400	32.15	20240118	171700	-11.18	20240219	99300	53.58	20230726	0.08	N	028260	100	185 억	45815295	N	N	1249	N	N
153	20240403	090327	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	153700	-1300	5	-0.84	1331914500	8649	2.41	154100	154900	153000	201500	108500	155000	153982.48	24.69	0	-1625	159866	157432	155966	153532	152066	156700	152800	186	46500	100	117800	100	1	185591670	285254	13.00	0.80	12	0.00	11824.00	193323.00	171700	20240219	-10.48	99300	20230726	54.78	171700	-10.48	20240219	115400	33.19	20240118	171700	-10.48	20240219	99300	54.78	20230726	0.08	N	028260	100	185 억	45815295	N	N	1249	N	N
154	20240402	160318	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	155000	-2600	5	-1.65	55636504600	358500	131.53	157700	158400	154500	204500	110400	157600	155192.33	24.63	0	1634	162533	160066	157933	155466	153333	159000	154400	186	46900	100	119770	100	1	185591670	287667	13.11	0.80	12	0.19	11824.00	193323.00	171700	20240219	-9.73	99300	20230726	56.09	171700	-9.73	20240219	115400	34.32	20240118	171700	-9.73	20240219	99300	56.09	20230726	0.08	N	028260	100	185 억	45715194	N	N	1249	N	N
155	20240402	150324	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	155100	-2500	5	-1.59	46248345600	297894	109.30	157700	158400	154500	204500	110400	157600	155250.73	24.63	0	-1710	162533	160066	157933	155466	153333	159000	154400	186	46900	100	119770	100	1	185591670	287853	13.12	0.80	12	0.16	11824.00	193323.00	171700	20240219	-9.67	99300	20230726	56.19	171700	-9.67	20240219	115400	34.40	20240118	171700	-9.67	20240219	99300	56.19	20230726	0.08	N	028260	100	185 억	45715194	N	N	109	N	N
156	20240402	140325	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	155100	-2500	5	-1.59	36591017700	235531	86.42	157700	158400	154600	204500	110400	157600	155355.08	24.63	0	-5562	162533	160066	157933	155466	153333	159000	154400	186	46900	100	119770	100	1	185591670	287853	13.12	0.80	12	0.13	11824.00	193323.00	171700	20240219	-9.67	99300	20230726	56.19	171700	-9.67	20240219	115400	34.40	20240118	171700	-9.67	20240219	99300	56.19	20230726	0.08	N	028260	100	185 억	45715194	N	N	109	N	N
157	20240402	130321	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	155400	-2200	5	-1.40	29288216000	188538	69.18	157700	158400	154600	204500	110400	157600	155343.40	24.63	0	-17135	162533	160066	157933	155466	153333	159000	154400	186	46900	100	119770	100	1	185591670	288409	13.14	0.80	12	0.10	11824.00	193323.00	171700	20240219	-9.49	99300	20230726	56.50	171700	-9.49	20240219	115400	34.66	20240118	171700	-9.49	20240219	99300	56.50	20230726	0.08	N	028260	100	185 억	45715194	N	N	109	N	N
158	20240402	120320	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	155000	-2600	5	-1.65	24429326400	157201	57.68	157700	158400	154600	204500	110400	157600	155401.35	24.63	0	-19736	162533	160066	157933	155466	153333	159000	154400	186	46900	100	119770	100	1	185591670	287667	13.11	0.80	12	0.08	11824.00	193323.00	171700	20240219	-9.73	99300	20230726	56.09	171700	-9.73	20240219	115400	34.32	20240118	171700	-9.73	20240219	99300	56.09	20230726	0.08	N	028260	100	185 억	45715194	N	N	109	N	N
159	20240402	110322	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	154800	-2800	5	-1.78	19210827200	123513	45.32	157700	158400	154600	204500	110400	157600	155536.28	24.63	0	-20135	162533	160066	157933	155466	153333	159000	154400	186	46900	100	119770	100	1	185591670	287296	13.09	0.80	12	0.07	11824.00	193323.00	171700	20240219	-9.84	99300	20230726	55.89	171700	-9.84	20240219	115400	34.14	20240118	171700	-9.84	20240219	99300	55.89	20230726	0.08	N	028260	100	185 억	45715194	N	N	109	N	N
160	20240402	100321	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	155800	-1800	5	-1.14	11725869600	75192	27.59	157700	158400	155000	204500	110400	157600	155944.91	24.63	0	-11975	162533	160066	157933	155466	153333	159000	154400	186	46900	100	119770	100	1	185591670	289152	13.18	0.81	12	0.04	11824.00	193323.00	171700	20240219	-9.26	99300	20230726	56.90	171700	-9.26	20240219	115400	35.01	20240118	171700	-9.26	20240219	99300	56.90	20230726	0.08	N	028260	100	185 억	45715194	N	N	109	N	N
161	20240402	090320	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	155600	-2000	5	-1.27	3068259900	19511	7.16	157700	158400	155000	204500	110400	157600	157257.32	24.63	0	-8393	162533	160066	157933	155466	153333	159000	154400	186	46900	100	119770	100	1	185591670	288781	13.16	0.80	12	0.01	11824.00	193323.00	171700	20240219	-9.38	99300	20230726	56.70	171700	-9.38	20240219	115400	34.84	20240118	171700	-9.38	20240219	99300	56.70	20230726	0.08	N	028260	100	185 억	45715194	N	N	109	N	N
162	20240401	160319	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	157600	-900	5	-0.57	42189263900	267384	109.73	160300	160400	155800	206000	111000	158500	157785.34	24.57	0	43791	162166	160332	159266	157432	156366	159800	156900	186	47500	100	120460	100	1	185591670	292492	13.33	0.82	12	0.14	11824.00	193323.00	171700	20240219	-8.21	99300	20230726	58.71	171700	-8.21	20240219	115400	36.57	20240118	171700	-8.21	20240219	99300	58.71	20230726	0.08	N	028260	100	185 억	45607457	N	N	109	N	N
163	20240401	150320	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	156500	-2000	5	-1.26	37794521600	239405	98.25	160300	160400	155800	206000	111000	158500	157868.55	24.57	0	36609	162166	160332	159266	157432	156366	159800	156900	186	47500	100	120460	100	1	185591670	290451	13.24	0.81	12	0.13	11824.00	193323.00	171700	20240219	-8.85	99300	20230726	57.60	171700	-8.85	20240219	115400	35.62	20240118	171700	-8.85	20240219	99300	57.60	20230726	0.08	N	028260	100	185 억	45607457	N	N	855	N	N
164	20240401	140319	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	156600	-1900	5	-1.20	26882134600	169500	69.56	160300	160400	156600	206000	111000	158500	158596.66	24.57	0	20610	162166	160332	159266	157432	156366	159800	156900	186	47500	100	120460	100	1	185591670	290637	13.24	0.81	12	0.09	11824.00	193323.00	171700	20240219	-8.79	99300	20230726	57.70	171700	-8.79	20240219	115400	35.70	20240118	171700	-8.79	20240219	99300	57.70	20230726	0.08	N	028260	100	185 억	45607457	N	N	855	N	N
165	20240401	130320	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	157400	-1100	5	-0.69	21498558700	135240	55.50	160300	160400	156800	206000	111000	158500	158965.98	24.57	0	12908	162166	160332	159266	157432	156366	159800	156900	186	47500	100	120460	100	1	185591670	292121	13.31	0.81	12	0.07	11824.00	193323.00	171700	20240219	-8.33	99300	20230726	58.51	171700	-8.33	20240219	115400	36.40	20240118	171700	-8.33	20240219	99300	58.51	20230726	0.08	N	028260	100	185 억	45607457	N	N	855	N	N
166	20240401	120321	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	158100	-400	5	-0.25	16138599800	101217	41.54	160300	160400	158000	206000	111000	158500	159445.56	24.57	0	14206	162166	160332	159266	157432	156366	159800	156900	186	47500	100	120460	100	1	185591670	293420	13.37	0.82	12	0.05	11824.00	193323.00	171700	20240219	-7.92	99300	20230726	59.21	171700	-7.92	20240219	115400	37.00	20240118	171700	-7.92	20240219	99300	59.21	20230726	0.08	N	028260	100	185 억	45607457	N	N	855	N	N
167	20240401	110320	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	158800	300	2	0.19	12628608100	79071	32.45	160300	160400	158500	206000	111000	158500	159712.28	24.57	0	9572	162166	160332	159266	157432	156366	159800	156900	186	47500	100	120460	100	1	185591670	294720	13.43	0.82	12	0.04	11824.00	193323.00	171700	20240219	-7.51	99300	20230726	59.92	171700	-7.51	20240219	115400	37.61	20240118	171700	-7.51	20240219	99300	59.92	20230726	0.08	N	028260	100	185 억	45607457	N	N	855	N	N
168	20240401	100318	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	159400	900	2	0.57	9063209400	56718	23.28	160300	160400	158500	206000	111000	158500	159794.26	24.57	0	6342	162166	160332	159266	157432	156366	159800	156900	186	47500	100	120460	100	1	185591670	295833	13.48	0.82	12	0.03	11824.00	193323.00	171700	20240219	-7.16	99300	20230726	60.52	171700	-7.16	20240219	115400	38.13	20240118	171700	-7.16	20240219	99300	60.52	20230726	0.08	N	028260	100	185 억	45607457	N	N	855	N	N
169	20240401	090318	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	159700	1200	2	0.76	830221300	5187	2.13	160300	160300	159200	206000	111000	158500	160058.39	24.57	0	625	162166	160332	159266	157432	156366	159800	156900	186	47500	100	120460	100	1	185591670	296390	13.51	0.83	12	0.00	11824.00	193323.00	171700	20240219	-6.99	99300	20230726	60.83	171700	-6.99	20240219	115400	38.39	20240118	171700	-6.99	20240219	99300	60.83	20230726	0.08	N	028260	100	185 억	45607457	N	N	855	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History