KissMeData/026960/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19070	-80	5	-0.42	1423327470	74756	81.90	18970	19220	18930	24850	13410	19150	19039.64	4.07	0	-21932	19376	19262	19036	18922	18696	19320	18980	499	5700	500	14550	10	1	99700000	19013	13.12	1.17	12	0.07	1453.00	16285.00	21600	20230523	-11.71	16070	20231006	18.67	19230	-0.83	20240425	17040	11.91	20240118	21600	-11.71	20230523	16070	18.67	20231006	0.30	N	026960	500	498 억		4054757	N	N	24	N	00	N
3	20240430	150409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19000	-150	5	-0.78	1254117450	65874	72.17	18970	19220	18930	24850	13410	19150	19038.13	4.07	0	-21968	19376	19262	19036	18922	18696	19320	18980	499	5700	500	14550	10	1	99700000	18943	13.08	1.17	12	0.07	1453.00	16285.00	21600	20230523	-12.04	16070	20231006	18.23	19230	-1.20	20240425	17040	11.50	20240118	21600	-12.04	20230523	16070	18.23	20231006	0.30	N	026960	500	498 억		4054757	N	N	301	N	00	N
4	20240430	140409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18950	-200	5	-1.04	1120643720	58836	64.46	18970	19220	18930	24850	13410	19150	19046.91	4.07	0	-20070	19376	19262	19036	18922	18696	19320	18980	499	5700	500	14550	10	1	99700000	18893	13.04	1.16	12	0.06	1453.00	16285.00	21600	20230523	-12.27	16070	20231006	17.92	19230	-1.46	20240425	17040	11.21	20240118	21600	-12.27	20230523	16070	17.92	20231006	0.30	N	026960	500	498 억		4054757	N	N	301	N	00	N
5	20240430	130407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18990	-160	5	-0.84	957521660	50231	55.03	18970	19220	18930	24850	13410	19150	19062.37	4.07	0	-18202	19376	19262	19036	18922	18696	19320	18980	499	5700	500	14550	10	1	99700000	18933	13.07	1.17	12	0.05	1453.00	16285.00	21600	20230523	-12.08	16070	20231006	18.17	19230	-1.25	20240425	17040	11.44	20240118	21600	-12.08	20230523	16070	18.17	20231006	0.30	N	026960	500	498 억		4054757	N	N	301	N	00	N
6	20240430	120408	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18990	-160	5	-0.84	781348480	40944	44.85	18970	19220	18960	24850	13410	19150	19083.35	4.07	0	-14420	19376	19262	19036	18922	18696	19320	18980	499	5700	500	14550	10	1	99700000	18933	13.07	1.17	12	0.04	1453.00	16285.00	21600	20230523	-12.08	16070	20231006	18.17	19230	-1.25	20240425	17040	11.44	20240118	21600	-12.08	20230523	16070	18.17	20231006	0.30	N	026960	500	498 억		4054757	N	N	301	N	00	N
7	20240430	110407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19010	-140	5	-0.73	666217570	34881	38.21	18970	19220	18960	24850	13410	19150	19099.73	4.07	0	-11270	19376	19262	19036	18922	18696	19320	18980	499	5700	500	14550	10	1	99700000	18953	13.08	1.17	12	0.03	1453.00	16285.00	21600	20230523	-11.99	16070	20231006	18.29	19230	-1.14	20240425	17040	11.56	20240118	21600	-11.99	20230523	16070	18.29	20231006	0.30	N	026960	500	498 억		4054757	N	N	301	N	00	N
8	20240430	100406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19100	-50	5	-0.26	473488850	24776	27.14	18970	19220	18960	24850	13410	19150	19110.79	4.07	0	-8434	19376	19262	19036	18922	18696	19320	18980	499	5700	500	14550	10	1	99700000	19043	13.15	1.17	12	0.02	1453.00	16285.00	21600	20230523	-11.57	16070	20231006	18.86	19230	-0.68	20240425	17040	12.09	20240118	21600	-11.57	20230523	16070	18.86	20231006	0.30	N	026960	500	498 억		4054757	N	N	301	N	00	N
9	20240430	090414	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19050	-100	5	-0.52	64175400	3380	3.70	18970	19070	18960	24850	13410	19150	18986.80	4.07	0	220	19376	19262	19036	18922	18696	19320	18980	499	5700	500	14550	10	1	99700000	18993	13.11	1.17	12	0.00	1453.00	16285.00	21600	20230523	-11.81	16070	20231006	18.54	19230	-0.94	20240425	17040	11.80	20240118	21600	-11.81	20230523	16070	18.54	20231006	0.30	N	026960	500	498 억		4054757	N	N	301	N	00	N
10	20240429	160400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19150	250	2	1.32	1724688430	90735	93.23	19080	19150	18810	24550	13230	18900	19007.79	4.05	0	5469	19300	19100	18900	18700	18500	19000	18600	499	5650	500	14360	10	1	99700000	19093	13.18	1.18	12	0.09	1453.00	16285.00	21600	20230523	-11.34	16070	20231006	19.17	19230	-0.42	20240425	17040	12.38	20240118	21600	-11.34	20230523	16070	19.17	20231006	0.30	N	026960	500	498 억		4041983	N	N	301	N	00	N
11	20240429	150406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19020	120	2	0.63	1421511720	74892	76.95	19080	19100	18810	24550	13230	18900	18980.85	4.05	0	-1131	19300	19100	18900	18700	18500	19000	18600	499	5650	500	14360	10	1	99700000	18963	13.09	1.17	12	0.08	1453.00	16285.00	21600	20230523	-11.94	16070	20231006	18.36	19230	-1.09	20240425	17040	11.62	20240118	21600	-11.94	20230523	16070	18.36	20231006	0.30	N	026960	500	498 억		4041983	N	N	232	N	00	N
12	20240429	140356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19010	110	2	0.58	1220502180	64318	66.09	19080	19100	18810	24550	13230	18900	18976.09	4.05	0	293	19300	19100	18900	18700	18500	19000	18600	499	5650	500	14360	10	1	99700000	18953	13.08	1.17	12	0.06	1453.00	16285.00	21600	20230523	-11.99	16070	20231006	18.29	19230	-1.14	20240425	17040	11.56	20240118	21600	-11.99	20230523	16070	18.29	20231006	0.30	N	026960	500	498 억		4041983	N	N	232	N	00	N
13	20240429	130407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19000	100	2	0.53	1112378820	58640	60.25	19080	19100	18810	24550	13230	18900	18969.65	4.05	0	-504	19300	19100	18900	18700	18500	19000	18600	499	5650	500	14360	10	1	99700000	18943	13.08	1.17	12	0.06	1453.00	16285.00	21600	20230523	-12.04	16070	20231006	18.23	19230	-1.20	20240425	17040	11.50	20240118	21600	-12.04	20230523	16070	18.23	20231006	0.30	N	026960	500	498 억		4041983	N	N	232	N	00	N
14	20240429	120406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19080	180	2	0.95	912788120	48143	49.47	19080	19100	18810	24550	13230	18900	18959.97	4.05	0	206	19300	19100	18900	18700	18500	19000	18600	499	5650	500	14360	10	1	99700000	19023	13.13	1.17	12	0.05	1453.00	16285.00	21600	20230523	-11.67	16070	20231006	18.73	19230	-0.78	20240425	17040	11.97	20240118	21600	-11.67	20230523	16070	18.73	20231006	0.30	N	026960	500	498 억		4041983	N	N	232	N	00	N
15	20240429	110354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18930	30	2	0.16	518726690	27402	28.16	19080	19080	18810	24550	13230	18900	18930.28	4.05	0	-7974	19300	19100	18900	18700	18500	19000	18600	499	5650	500	14360	10	1	99700000	18873	13.03	1.16	12	0.03	1453.00	16285.00	21600	20230523	-12.36	16070	20231006	17.80	19230	-1.56	20240425	17040	11.09	20240118	21600	-12.36	20230523	16070	17.80	20231006	0.30	N	026960	500	498 억		4041983	N	N	232	N	00	N
16	20240429	100407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18890	-10	5	-0.05	302904810	15966	16.41	19080	19080	18850	24550	13230	18900	18971.98	4.05	0	-4605	19300	19100	18900	18700	18500	19000	18600	499	5650	500	14360	10	1	99700000	18833	13.00	1.16	12	0.02	1453.00	16285.00	21600	20230523	-12.55	16070	20231006	17.55	19230	-1.77	20240425	17040	10.86	20240118	21600	-12.55	20230523	16070	17.55	20231006	0.30	N	026960	500	498 억		4041983	N	N	232	N	00	N
17	20240429	090407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19030	130	2	0.69	27034050	1419	1.46	19080	19080	18990	24550	13230	18900	19054.20	4.05	0	179	19300	19100	18900	18700	18500	19000	18600	499	5650	500	14360	10	1	99700000	18973	13.10	1.17	12	0.00	1453.00	16285.00	21600	20230523	-11.90	16070	20231006	18.42	19230	-1.04	20240425	17040	11.68	20240118	21600	-11.90	20230523	16070	18.42	20231006	0.30	N	026960	500	498 억		4041983	N	N	232	N	00	N
18	20240426	160405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18900	0	3	0.00	1830922430	97080	36.44	19100	19100	18700	24550	13230	18900	18859.92	4.08	0	-33268	19853	19376	18753	18276	17653	19615	18515	499	5650	500	14360	10	1	99700000	18843	13.01	1.16	12	0.10	1453.00	16285.00	21600	20230523	-12.50	16070	20231006	17.61	19230	-1.72	20240425	17040	10.92	20240118	21600	-12.50	20230523	16070	17.61	20231006	0.30	N	026960	500	498 억		4069218	N	N	232	N	00	N
19	20240426	150406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18890	-10	5	-0.05	1680815020	89132	33.46	19100	19100	18700	24550	13230	18900	18857.59	4.08	0	-29772	19853	19376	18753	18276	17653	19615	18515	499	5650	500	14360	10	1	99700000	18833	13.00	1.16	12	0.09	1453.00	16285.00	21600	20230523	-12.55	16070	20231006	17.55	19230	-1.77	20240425	17040	10.86	20240118	21600	-12.55	20230523	16070	17.55	20231006	0.30	N	026960	500	498 억		4069218	N	N	165	N	00	N
20	20240426	140404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18920	20	2	0.11	1411948540	74906	28.12	19100	19100	18700	24550	13230	18900	18849.61	4.08	0	-23180	19853	19376	18753	18276	17653	19615	18515	499	5650	500	14360	10	1	99700000	18863	13.02	1.16	12	0.08	1453.00	16285.00	21600	20230523	-12.41	16070	20231006	17.73	19230	-1.61	20240425	17040	11.03	20240118	21600	-12.41	20230523	16070	17.73	20231006	0.30	N	026960	500	498 억		4069218	N	N	165	N	00	N
21	20240426	130404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18820	-80	5	-0.42	1190414860	63196	23.72	19100	19100	18700	24550	13230	18900	18836.87	4.08	0	-20125	19853	19376	18753	18276	17653	19615	18515	499	5650	500	14360	10	1	99700000	18764	12.95	1.16	12	0.06	1453.00	16285.00	21600	20230523	-12.87	16070	20231006	17.11	19230	-2.13	20240425	17040	10.45	20240118	21600	-12.87	20230523	16070	17.11	20231006	0.30	N	026960	500	498 억		4069218	N	N	165	N	00	N
22	20240426	120403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18850	-50	5	-0.26	1078543510	57249	21.49	19100	19100	18700	24550	13230	18900	18839.52	4.08	0	-20505	19853	19376	18753	18276	17653	19615	18515	499	5650	500	14360	10	1	99700000	18793	12.97	1.16	12	0.06	1453.00	16285.00	21600	20230523	-12.73	16070	20231006	17.30	19230	-1.98	20240425	17040	10.62	20240118	21600	-12.73	20230523	16070	17.30	20231006	0.30	N	026960	500	498 억		4069218	N	N	165	N	00	N
23	20240426	110405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18860	-40	5	-0.21	721800630	38310	14.38	19100	19100	18700	24550	13230	18900	18841.05	4.08	0	-16066	19853	19376	18753	18276	17653	19615	18515	499	5650	500	14360	10	1	99700000	18803	12.98	1.16	12	0.04	1453.00	16285.00	21600	20230523	-12.69	16070	20231006	17.36	19230	-1.92	20240425	17040	10.68	20240118	21600	-12.69	20230523	16070	17.36	20231006	0.30	N	026960	500	498 억		4069218	N	N	165	N	00	N
24	20240426	100404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18940	40	2	0.21	427195450	22680	8.51	19100	19100	18700	24550	13230	18900	18835.78	4.08	0	-7742	19853	19376	18753	18276	17653	19615	18515	499	5650	500	14360	10	1	99700000	18883	13.04	1.16	12	0.02	1453.00	16285.00	21600	20230523	-12.31	16070	20231006	17.86	19230	-1.51	20240425	17040	11.15	20240118	21600	-12.31	20230523	16070	17.86	20231006	0.30	N	026960	500	498 억		4069218	N	N	165	N	00	N
25	20240426	090406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18720	-180	5	-0.95	146159990	7753	2.91	19100	19100	18710	24550	13230	18900	18852.06	4.08	0	-3610	19853	19376	18753	18276	17653	19615	18515	499	5650	500	14360	10	1	99700000	18664	12.88	1.15	12	0.01	1453.00	16285.00	21600	20230523	-13.33	16070	20231006	16.49	19230	-2.65	20240425	17040	9.86	20240118	21600	-13.33	20230523	16070	16.49	20231006	0.30	N	026960	500	498 억		4069218	N	N	165	N	00	N
26	20240425	160403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18900	770	2	4.25	5042427690	266005	471.77	18130	19230	18130	23550	12700	18130	18956.14	4.01	0	64014	18583	18356	18213	17986	17843	18285	17915	499	5420	500	13770	10	1	99700000	18843	13.01	1.16	12	0.27	1453.00	16285.00	21600	20230523	-12.50	16070	20231006	17.61	19230	-1.72	20240425	17040	10.92	20240118	21600	-12.50	20230523	16070	17.61	20231006	0.30	N	026960	500	498 억		4001621	N	N	165	N	00	N
27	20240425	150405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18940	810	2	4.47	4816537510	254049	450.56	18130	19230	18130	23550	12700	18130	18959.09	4.01	0	61833	18583	18356	18213	17986	17843	18285	17915	499	5420	500	13770	10	1	99700000	18883	13.04	1.16	12	0.25	1453.00	16285.00	21600	20230523	-12.31	16070	20231006	17.86	19230	-1.51	20240425	17040	11.15	20240118	21600	-12.31	20230523	16070	17.86	20231006	0.30	N	026960	500	498 억		4001621	N	N	0	N	00	N
28	20240425	140403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19090	960	2	5.30	4440663020	234262	415.47	18130	19230	18130	23550	12700	18130	18955.97	4.01	0	63216	18583	18356	18213	17986	17843	18285	17915	499	5420	500	13770	10	1	99700000	19033	13.14	1.17	12	0.23	1453.00	16285.00	21600	20230523	-11.62	16070	20231006	18.79	19230	-0.73	20240425	17040	12.03	20240118	21600	-11.62	20230523	16070	18.79	20231006	0.30	N	026960	500	498 억		4001621	N	N	0	N	00	N
29	20240425	130404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19130	1000	2	5.52	4113139840	217104	385.04	18130	19230	18130	23550	12700	18130	18945.48	4.01	0	64307	18583	18356	18213	17986	17843	18285	17915	499	5420	500	13770	10	1	99700000	19073	13.17	1.17	12	0.22	1453.00	16285.00	21600	20230523	-11.44	16070	20231006	19.04	19230	-0.52	20240425	17040	12.27	20240118	21600	-11.44	20230523	16070	19.04	20231006	0.30	N	026960	500	498 억		4001621	N	N	0	N	00	N
30	20240425	120403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19050	920	2	5.07	3560028680	188158	333.70	18130	19230	18130	23550	12700	18130	18920.42	4.01	0	61020	18583	18356	18213	17986	17843	18285	17915	499	5420	500	13770	10	1	99700000	18993	13.11	1.17	12	0.19	1453.00	16285.00	21600	20230523	-11.81	16070	20231006	18.54	19230	-0.94	20240425	17040	11.80	20240118	21600	-11.81	20230523	16070	18.54	20231006	0.30	N	026960	500	498 억		4001621	N	N	0	N	00	N
31	20240425	110403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19010	880	2	4.85	2832528280	149965	265.97	18130	19230	18130	23550	12700	18130	18887.93	4.01	0	46056	18583	18356	18213	17986	17843	18285	17915	499	5420	500	13770	10	1	99700000	18953	13.08	1.17	12	0.15	1453.00	16285.00	21600	20230523	-11.99	16070	20231006	18.29	19230	-1.14	20240425	17040	11.56	20240118	21600	-11.99	20230523	16070	18.29	20231006	0.30	N	026960	500	498 억		4001621	N	N	0	N	00	N
32	20240425	100402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19000	870	2	4.80	1361721520	72822	129.15	18130	19050	18130	23550	12700	18130	18699.32	4.01	0	22398	18583	18356	18213	17986	17843	18285	17915	499	5420	500	13770	10	1	99700000	18943	13.08	1.17	12	0.07	1453.00	16285.00	21600	20230523	-12.04	16070	20231006	18.23	19050	-0.26	20240425	17040	11.50	20240118	21600	-12.04	20230523	16070	18.23	20231006	0.30	N	026960	500	498 억		4001621	N	N	0	N	00	N
33	20240425	090403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18160	30	2	0.17	106823460	5871	10.41	18130	18270	18130	23550	12700	18130	18195.10	4.01	0	3071	18583	18356	18213	17986	17843	18285	17915	499	5420	500	13770	10	1	99700000	18106	12.50	1.12	12	0.01	1453.00	16285.00	21600	20230523	-15.93	16070	20231006	13.01	18800	-3.40	20240419	17040	6.57	20240118	21600	-15.93	20230523	16070	13.01	20231006	0.30	N	026960	500	498 억		4001621	N	N	0	N	00	N
34	20240424	160401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18130	-120	5	-0.66	1023986370	56324	80.10	18260	18440	18070	23700	12780	18250	18180.31	4.02	0	-12898	18703	18476	18333	18106	17963	18405	18035	499	5450	500	13870	10	1	99700000	18076	12.48	1.11	12	0.06	1453.00	16285.00	21600	20230523	-16.06	16070	20231006	12.82	18800	-3.56	20240419	17040	6.40	20240118	21600	-16.06	20230523	16070	12.82	20231006	0.30	N	026960	500	498 억		4012811	N	N	56	N	00	N
35	20240424	150402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18140	-110	5	-0.60	915959420	50366	71.63	18260	18440	18070	23700	12780	18250	18186.07	4.02	0	-10732	18703	18476	18333	18106	17963	18405	18035	499	5450	500	13870	10	1	99700000	18086	12.48	1.11	12	0.05	1453.00	16285.00	21600	20230523	-16.02	16070	20231006	12.88	18800	-3.51	20240419	17040	6.46	20240118	21600	-16.02	20230523	16070	12.88	20231006	0.30	N	026960	500	498 억		4012811	N	N	56	N	00	N
36	20240424	140401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18140	-110	5	-0.60	742168860	40795	58.02	18260	18440	18070	23700	12780	18250	18192.64	4.02	0	-8708	18703	18476	18333	18106	17963	18405	18035	499	5450	500	13870	10	1	99700000	18086	12.48	1.11	12	0.04	1453.00	16285.00	21600	20230523	-16.02	16070	20231006	12.88	18800	-3.51	20240419	17040	6.46	20240118	21600	-16.02	20230523	16070	12.88	20231006	0.30	N	026960	500	498 억		4012811	N	N	56	N	00	N
37	20240424	130406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18150	-100	5	-0.55	641829950	35252	50.14	18260	18440	18070	23700	12780	18250	18206.91	4.02	0	-8463	18703	18476	18333	18106	17963	18405	18035	499	5450	500	13870	10	1	99700000	18096	12.49	1.11	12	0.04	1453.00	16285.00	21600	20230523	-15.97	16070	20231006	12.94	18800	-3.46	20240419	17040	6.51	20240118	21600	-15.97	20230523	16070	12.94	20231006	0.30	N	026960	500	498 억		4012811	N	N	56	N	00	N
38	20240424	120402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18170	-80	5	-0.44	429230230	23536	33.47	18260	18440	18160	23700	12780	18250	18237.18	4.02	0	-5425	18703	18476	18333	18106	17963	18405	18035	499	5450	500	13870	10	1	99700000	18115	12.51	1.12	12	0.02	1453.00	16285.00	21600	20230523	-15.88	16070	20231006	13.07	18800	-3.35	20240419	17040	6.63	20240118	21600	-15.88	20230523	16070	13.07	20231006	0.30	N	026960	500	498 억		4012811	N	N	56	N	00	N
39	20240424	110401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18210	-40	5	-0.22	353125210	19355	27.53	18260	18440	18160	23700	12780	18250	18244.65	4.02	0	-3633	18703	18476	18333	18106	17963	18405	18035	499	5450	500	13870	10	1	99700000	18155	12.53	1.12	12	0.02	1453.00	16285.00	21600	20230523	-15.69	16070	20231006	13.32	18800	-3.14	20240419	17040	6.87	20240118	21600	-15.69	20230523	16070	13.32	20231006	0.30	N	026960	500	498 억		4012811	N	N	56	N	00	N
40	20240424	100400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	-50	5	-0.27	260338760	14253	20.27	18260	18440	18180	23700	12780	18250	18265.54	4.02	0	-2326	18703	18476	18333	18106	17963	18405	18035	499	5450	500	13870	10	1	99700000	18145	12.53	1.12	12	0.01	1453.00	16285.00	21600	20230523	-15.74	16070	20231006	13.25	18800	-3.19	20240419	17040	6.81	20240118	21600	-15.74	20230523	16070	13.25	20231006	0.30	N	026960	500	498 억		4012811	N	N	56	N	00	N
41	20240424	090401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18370	120	2	0.66	56529630	3083	4.38	18260	18440	18260	23700	12780	18250	18335.92	4.02	0	1587	18703	18476	18333	18106	17963	18405	18035	499	5450	500	13870	10	1	99700000	18315	12.64	1.13	12	0.00	1453.00	16285.00	21600	20230523	-14.95	16070	20231006	14.31	18800	-2.29	20240419	17040	7.81	20240118	21600	-14.95	20230523	16070	14.31	20231006	0.30	N	026960	500	498 억		4012811	N	N	56	N	00	N
42	20240423	160352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18250	-280	5	-1.51	1285337150	70276	82.20	18400	18560	18190	24050	12980	18530	18289.85	4.03	0	-6864	18916	18722	18526	18332	18136	18625	18235	499	5520	500	14080	10	1	99700000	18195	12.56	1.12	12	0.07	1453.00	16285.00	21600	20230523	-15.51	16070	20231006	13.57	18800	-2.93	20240419	17040	7.10	20240118	21600	-15.51	20230523	16070	13.57	20231006	0.30	N	026960	500	498 억		4015139	N	N	56	N	00	N
43	20240423	150400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18210	-320	5	-1.73	1181988950	64609	75.57	18400	18560	18190	24050	12980	18530	18294.49	4.03	0	-5831	18916	18722	18526	18332	18136	18625	18235	499	5520	500	14080	10	1	99700000	18155	12.53	1.12	12	0.06	1453.00	16285.00	21600	20230523	-15.69	16070	20231006	13.32	18800	-3.14	20240419	17040	6.87	20240118	21600	-15.69	20230523	16070	13.32	20231006	0.30	N	026960	500	498 억		4015139	N	N	119	N	00	N
44	20240423	140401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18220	-310	5	-1.67	1047217180	57209	66.91	18400	18560	18200	24050	12980	18530	18305.11	4.03	0	-4735	18916	18722	18526	18332	18136	18625	18235	499	5520	500	14080	10	1	99700000	18165	12.54	1.12	12	0.06	1453.00	16285.00	21600	20230523	-15.65	16070	20231006	13.38	18800	-3.09	20240419	17040	6.92	20240118	21600	-15.65	20230523	16070	13.38	20231006	0.30	N	026960	500	498 억		4015139	N	N	119	N	00	N
45	20240423	130359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18220	-310	5	-1.67	974576220	53224	62.25	18400	18560	18200	24050	12980	18530	18310.84	4.03	0	-3685	18916	18722	18526	18332	18136	18625	18235	499	5520	500	14080	10	1	99700000	18165	12.54	1.12	12	0.05	1453.00	16285.00	21600	20230523	-15.65	16070	20231006	13.38	18800	-3.09	20240419	17040	6.92	20240118	21600	-15.65	20230523	16070	13.38	20231006	0.30	N	026960	500	498 억		4015139	N	N	119	N	00	N
46	20240423	120400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18280	-250	5	-1.35	666495970	36318	42.48	18400	18560	18230	24050	12980	18530	18351.67	4.03	0	-9339	18916	18722	18526	18332	18136	18625	18235	499	5520	500	14080	10	1	99700000	18225	12.58	1.12	12	0.04	1453.00	16285.00	21600	20230523	-15.37	16070	20231006	13.75	18800	-2.77	20240419	17040	7.28	20240118	21600	-15.37	20230523	16070	13.75	20231006	0.30	N	026960	500	498 억		4015139	N	N	119	N	00	N
47	20240423	110359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18250	-280	5	-1.51	595462380	32431	37.93	18400	18560	18230	24050	12980	18530	18360.90	4.03	0	-8617	18916	18722	18526	18332	18136	18625	18235	499	5520	500	14080	10	1	99700000	18195	12.56	1.12	12	0.03	1453.00	16285.00	21600	20230523	-15.51	16070	20231006	13.57	18800	-2.93	20240419	17040	7.10	20240118	21600	-15.51	20230523	16070	13.57	20231006	0.30	N	026960	500	498 억		4015139	N	N	119	N	00	N
48	20240423	100400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18360	-170	5	-0.92	422982450	23006	26.91	18400	18560	18290	24050	12980	18530	18385.75	4.03	0	-6210	18916	18722	18526	18332	18136	18625	18235	499	5520	500	14080	10	1	99700000	18305	12.64	1.13	12	0.02	1453.00	16285.00	21600	20230523	-15.00	16070	20231006	14.25	18800	-2.34	20240419	17040	7.75	20240118	21600	-15.00	20230523	16070	14.25	20231006	0.30	N	026960	500	498 억		4015139	N	N	119	N	00	N
49	20240423	090400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18470	-60	5	-0.32	41138960	2231	2.61	18400	18530	18330	24050	12980	18530	18439.70	4.03	0	-165	18916	18722	18526	18332	18136	18625	18235	499	5520	500	14080	10	1	99700000	18415	12.71	1.13	12	0.00	1453.00	16285.00	21600	20230523	-14.49	16070	20231006	14.93	18800	-1.76	20240419	17040	8.39	20240118	21600	-14.49	20230523	16070	14.93	20231006	0.30	N	026960	500	498 억		4015139	N	N	119	N	00	N
50	20240422	160359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18530	10	2	0.05	1581686370	85387	33.46	18710	18720	18330	24050	12970	18520	18523.73	4.03	0	-2773	19386	18952	18366	17932	17346	19170	18150	499	5530	500	14070	10	1	99700000	18474	12.75	1.14	12	0.09	1453.00	16285.00	21600	20230523	-14.21	16070	20231006	15.31	18800	-1.44	20240419	17040	8.74	20240118	21600	-14.21	20230523	16070	15.31	20231006	0.30	N	026960	500	498 억		4019062	N	N	119	N	00	N
51	20240422	150358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18520	0	3	0.00	1500581570	81009	31.74	18710	18720	18330	24050	12970	18520	18523.64	4.03	0	-3063	19386	18952	18366	17932	17346	19170	18150	499	5530	500	14070	10	1	99700000	18464	12.75	1.14	12	0.08	1453.00	16285.00	21600	20230523	-14.26	16070	20231006	15.25	18800	-1.49	20240419	17040	8.69	20240118	21600	-14.26	20230523	16070	15.25	20231006	0.30	N	026960	500	498 억		4019062	N	N	250	N	00	N
52	20240422	140358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18530	10	2	0.05	1380103770	74503	29.19	18710	18720	18330	24050	12970	18520	18524.14	4.03	0	-3259	19386	18952	18366	17932	17346	19170	18150	499	5530	500	14070	10	1	99700000	18474	12.75	1.14	12	0.07	1453.00	16285.00	21600	20230523	-14.21	16070	20231006	15.31	18800	-1.44	20240419	17040	8.74	20240118	21600	-14.21	20230523	16070	15.31	20231006	0.30	N	026960	500	498 억		4019062	N	N	250	N	00	N
53	20240422	130357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18480	-40	5	-0.22	1220760980	65896	25.82	18710	18720	18330	24050	12970	18520	18525.57	4.03	0	-3044	19386	18952	18366	17932	17346	19170	18150	499	5530	500	14070	10	1	99700000	18425	12.72	1.13	12	0.07	1453.00	16285.00	21600	20230523	-14.44	16070	20231006	15.00	18800	-1.70	20240419	17040	8.45	20240118	21600	-14.44	20230523	16070	15.00	20231006	0.30	N	026960	500	498 억		4019062	N	N	250	N	00	N
54	20240422	120357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18470	-50	5	-0.27	914045840	49224	19.29	18710	18720	18450	24050	12970	18520	18569.14	4.03	0	-7408	19386	18952	18366	17932	17346	19170	18150	499	5530	500	14070	10	1	99700000	18415	12.71	1.13	12	0.05	1453.00	16285.00	21600	20230523	-14.49	16070	20231006	14.93	18800	-1.76	20240419	17040	8.39	20240118	21600	-14.49	20230523	16070	14.93	20231006	0.30	N	026960	500	498 억		4019062	N	N	250	N	00	N
55	20240422	110357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18520	0	3	0.00	779315530	41945	16.44	18710	18720	18450	24050	12970	18520	18579.50	4.03	0	-7298	19386	18952	18366	17932	17346	19170	18150	499	5530	500	14070	10	1	99700000	18464	12.75	1.14	12	0.04	1453.00	16285.00	21600	20230523	-14.26	16070	20231006	15.25	18800	-1.49	20240419	17040	8.69	20240118	21600	-14.26	20230523	16070	15.25	20231006	0.30	N	026960	500	498 억		4019062	N	N	250	N	00	N
56	20240422	100358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18480	-40	5	-0.22	584196280	31402	12.30	18710	18720	18450	24050	12970	18520	18603.87	4.03	0	-5493	19386	18952	18366	17932	17346	19170	18150	499	5530	500	14070	10	1	99700000	18425	12.72	1.13	12	0.03	1453.00	16285.00	21600	20230523	-14.44	16070	20231006	15.00	18800	-1.70	20240419	17040	8.45	20240118	21600	-14.44	20230523	16070	15.00	20231006	0.30	N	026960	500	498 억		4019062	N	N	250	N	00	N
57	20240422	090358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18680	160	2	0.86	176713210	9460	3.71	18710	18720	18570	24050	12970	18520	18680.55	4.03	0	-916	19386	18952	18366	17932	17346	19170	18150	499	5530	500	14070	10	1	99700000	18624	12.86	1.15	12	0.01	1453.00	16285.00	21600	20230523	-13.52	16070	20231006	16.24	18800	-0.64	20240419	17040	9.62	20240118	21600	-13.52	20230523	16070	16.24	20231006	0.30	N	026960	500	498 억		4019062	N	N	250	N	00	N
58	20240419	160343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18520	540	2	3.00	4674103960	254927	148.72	17810	18800	17780	23350	12590	17980	18334.98	3.99	0	20226	18746	18362	17886	17502	17026	18555	17695	499	5370	500	13660	10	1	99700000	18464	12.75	1.14	12	0.26	1453.00	16285.00	21600	20230523	-14.26	16070	20231006	15.25	18800	-1.49	20240419	17040	8.69	20240118	21600	-14.26	20230523	16070	15.25	20231006	0.30	N	026960	500	498 억		3976326	N	N	250	N	00	N
59	20240419	150344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18420	440	2	2.45	4456221120	243117	141.83	17810	18800	17780	23350	12590	17980	18329.53	3.99	0	22738	18746	18362	17886	17502	17026	18555	17695	499	5370	500	13660	10	1	99700000	18365	12.68	1.13	12	0.24	1453.00	16285.00	21600	20230523	-14.72	16070	20231006	14.62	18800	-2.02	20240419	17040	8.10	20240118	21600	-14.72	20230523	16070	14.62	20231006	0.30	N	026960	500	498 억		3976326	N	N	11	N	00	N
60	20240419	140341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18550	570	2	3.17	3931535230	214701	125.25	17810	18800	17780	23350	12590	17980	18311.68	3.99	0	29711	18746	18362	17886	17502	17026	18555	17695	499	5370	500	13660	10	1	99700000	18494	12.77	1.14	12	0.22	1453.00	16285.00	21600	20230523	-14.12	16070	20231006	15.43	18800	-1.33	20240419	17040	8.86	20240118	21600	-14.12	20230523	16070	15.43	20231006	0.30	N	026960	500	498 억		3976326	N	N	11	N	00	N
61	20240419	130344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18440	460	2	2.56	2666362380	146716	85.59	17810	18450	17780	23350	12590	17980	18173.63	3.99	0	22709	18746	18362	17886	17502	17026	18555	17695	499	5370	500	13660	10	1	99700000	18385	12.69	1.13	12	0.15	1453.00	16285.00	21600	20230523	-14.63	16070	20231006	14.75	18450	-0.05	20240419	17040	8.22	20240118	21600	-14.63	20230523	16070	14.75	20231006	0.30	N	026960	500	498 억		3976326	N	N	11	N	00	N
62	20240419	120342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18270	290	2	1.61	2002182780	110479	64.45	17810	18280	17780	23350	12590	17980	18122.75	3.99	0	8826	18746	18362	17886	17502	17026	18555	17695	499	5370	500	13660	10	1	99700000	18215	12.57	1.12	12	0.11	1453.00	16285.00	21600	20230523	-15.42	16070	20231006	13.69	18300	-0.16	20240213	17040	7.22	20240118	21600	-15.42	20230523	16070	13.69	20231006	0.30	N	026960	500	498 억		3976326	N	N	11	N	00	N
63	20240419	110345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18100	120	2	0.67	1086710510	60204	35.12	17810	18250	17780	23350	12590	17980	18050.47	3.99	0	-6349	18746	18362	17886	17502	17026	18555	17695	499	5370	500	13660	10	1	99700000	18046	12.46	1.11	12	0.06	1453.00	16285.00	21600	20230523	-16.20	16070	20231006	12.63	18300	-1.09	20240213	17040	6.22	20240118	21600	-16.20	20230523	16070	12.63	20231006	0.30	N	026960	500	498 억		3976326	N	N	11	N	00	N
64	20240419	100344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18240	260	2	1.45	772787040	42886	25.02	17810	18250	17780	23350	12590	17980	18019.56	3.99	0	-4266	18746	18362	17886	17502	17026	18555	17695	499	5370	500	13660	10	1	99700000	18185	12.55	1.12	12	0.04	1453.00	16285.00	21600	20230523	-15.56	16070	20231006	13.50	18300	-0.33	20240213	17040	7.04	20240118	21600	-15.56	20230523	16070	13.50	20231006	0.30	N	026960	500	498 억		3976326	N	N	11	N	00	N
65	20240419	090340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18030	50	2	0.28	117852190	6593	3.85	17810	18030	17780	23350	12590	17980	17875.35	3.99	0	-1034	18746	18362	17886	17502	17026	18555	17695	499	5370	500	13660	10	1	99700000	17976	12.41	1.11	12	0.01	1453.00	16285.00	21600	20230523	-16.53	16070	20231006	12.20	18300	-1.48	20240213	17040	5.81	20240118	21600	-16.53	20230523	16070	12.20	20231006	0.30	N	026960	500	498 억		3976326	N	N	11	N	00	N
66	20240418	160340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17980	560	2	3.21	3089152060	171351	366.99	17550	18270	17410	22600	12200	17420	18028.23	3.95	0	32930	17520	17470	17410	17360	17300	17440	17330	499	5180	500	13230	10	1	99700000	17926	12.37	1.10	12	0.17	1453.00	16285.00	21600	20230523	-16.76	16070	20231006	11.89	18300	-1.75	20240213	17040	5.52	20240118	21600	-16.76	20230523	16070	11.89	20231006	0.31	N	026960	500	498 억		3936412	N	N	11	N	00	N
67	20240418	150342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18080	660	2	3.79	2845812620	157829	338.03	17550	18270	17410	22600	12200	17420	18030.99	3.95	0	32019	17520	17470	17410	17360	17300	17440	17330	499	5180	500	13230	10	1	99700000	18026	12.44	1.11	12	0.16	1453.00	16285.00	21600	20230523	-16.30	16070	20231006	12.51	18300	-1.20	20240213	17040	6.10	20240118	21600	-16.30	20230523	16070	12.51	20231006	0.31	N	026960	500	498 억		3936412	N	N	0	N	00	N
68	20240418	140342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18180	760	2	4.36	2489018480	138162	295.91	17550	18270	17410	22600	12200	17420	18015.22	3.95	0	37283	17520	17470	17410	17360	17300	17440	17330	499	5180	500	13230	10	1	99700000	18125	12.51	1.12	12	0.14	1453.00	16285.00	21600	20230523	-15.83	16070	20231006	13.13	18300	-0.66	20240213	17040	6.69	20240118	21600	-15.83	20230523	16070	13.13	20231006	0.31	N	026960	500	498 억		3936412	N	N	0	N	00	N
69	20240418	130342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18070	650	2	3.73	1513711670	84537	181.06	17550	18210	17410	22600	12200	17420	17905.91	3.95	0	15039	17520	17470	17410	17360	17300	17440	17330	499	5180	500	13230	10	1	99700000	18016	12.44	1.11	12	0.08	1453.00	16285.00	21600	20230523	-16.34	16070	20231006	12.45	18300	-1.26	20240213	17040	6.04	20240118	21600	-16.34	20230523	16070	12.45	20231006	0.31	N	026960	500	498 억		3936412	N	N	0	N	00	N
70	20240418	120341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17910	490	2	2.81	639580630	36219	77.57	17550	17930	17410	22600	12200	17420	17658.70	3.95	0	497	17520	17470	17410	17360	17300	17440	17330	499	5180	500	13230	10	1	99700000	17856	12.33	1.10	12	0.04	1453.00	16285.00	21600	20230523	-17.08	16070	20231006	11.45	18300	-2.13	20240213	17040	5.11	20240118	21600	-17.08	20230523	16070	11.45	20231006	0.31	N	026960	500	498 억		3936412	N	N	0	N	00	N
71	20240418	110342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17720	300	2	1.72	375356040	21396	45.82	17550	17740	17410	22600	12200	17420	17543.28	3.95	0	-1094	17520	17470	17410	17360	17300	17440	17330	499	5180	500	13230	10	1	99700000	17667	12.20	1.09	12	0.02	1453.00	16285.00	21600	20230523	-17.96	16070	20231006	10.27	18300	-3.17	20240213	17040	3.99	20240118	21600	-17.96	20230523	16070	10.27	20231006	0.31	N	026960	500	498 억		3936412	N	N	0	N	00	N
72	20240418	100343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17490	70	2	0.40	143852480	8246	17.66	17550	17550	17410	22600	12200	17420	17445.12	3.95	0	-2703	17520	17470	17410	17360	17300	17440	17330	499	5180	500	13230	10	1	99700000	17438	12.04	1.07	12	0.01	1453.00	16285.00	21600	20230523	-19.03	16070	20231006	8.84	18300	-4.43	20240213	17040	2.64	20240118	21600	-19.03	20230523	16070	8.84	20231006	0.31	N	026960	500	498 억		3936412	N	N	0	N	00	N
73	20240418	090342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17420	0	3	0.00	14154420	808	1.73	17550	17550	17420	22600	12200	17420	17517.85	3.95	0	81	17520	17470	17410	17360	17300	17440	17330	499	5180	500	13230	10	1	99700000	17368	11.99	1.07	12	0.00	1453.00	16285.00	21600	20230523	-19.35	16070	20231006	8.40	18300	-4.81	20240213	17040	2.23	20240118	21600	-19.35	20230523	16070	8.40	20231006	0.31	N	026960	500	498 억		3936412	N	N	0	N	00	N
74	20240417	160337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17420	-30	5	-0.17	810490730	46594	59.08	17450	17460	17350	22650	12220	17450	17394.68	3.96	0	-21519	17716	17582	17436	17302	17156	17510	17230	499	5200	500	13260	10	1	99700000	17368	11.99	1.07	12	0.05	1453.00	16285.00	21600	20230523	-19.35	16070	20231006	8.40	18300	-4.81	20240213	17040	2.23	20240118	21600	-19.35	20230523	16070	8.40	20231006	0.29	N	026960	500	498 억		3947453	N	N	338	N	00	N
75	20240417	150344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17390	-60	5	-0.34	627100640	36043	45.70	17450	17460	17360	22650	12220	17450	17398.68	3.96	0	-17028	17716	17582	17436	17302	17156	17510	17230	499	5200	500	13260	10	1	99700000	17338	11.97	1.07	12	0.04	1453.00	16285.00	21600	20230523	-19.49	16070	20231006	8.21	18300	-4.97	20240213	17040	2.05	20240118	21600	-19.49	20230523	16070	8.21	20231006	0.29	N	026960	500	498 억		3947453	N	N	338	N	00	N
76	20240417	140341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17380	-70	5	-0.40	506661500	29121	36.92	17450	17460	17360	22650	12220	17450	17398.49	3.96	0	-14592	17716	17582	17436	17302	17156	17510	17230	499	5200	500	13260	10	1	99700000	17328	11.96	1.07	12	0.03	1453.00	16285.00	21600	20230523	-19.54	16070	20231006	8.15	18300	-5.03	20240213	17040	2.00	20240118	21600	-19.54	20230523	16070	8.15	20231006	0.29	N	026960	500	498 억		3947453	N	N	338	N	00	N
77	20240417	130343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17380	-70	5	-0.40	419544100	24107	30.57	17450	17460	17370	22650	12220	17450	17403.41	3.96	0	-11396	17716	17582	17436	17302	17156	17510	17230	499	5200	500	13260	10	1	99700000	17328	11.96	1.07	12	0.02	1453.00	16285.00	21600	20230523	-19.54	16070	20231006	8.15	18300	-5.03	20240213	17040	2.00	20240118	21600	-19.54	20230523	16070	8.15	20231006	0.29	N	026960	500	498 억		3947453	N	N	338	N	00	N
78	20240417	120343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17380	-70	5	-0.40	334470220	19214	24.36	17450	17460	17380	22650	12220	17450	17407.63	3.96	0	-7965	17716	17582	17436	17302	17156	17510	17230	499	5200	500	13260	10	1	99700000	17328	11.96	1.07	12	0.02	1453.00	16285.00	21600	20230523	-19.54	16070	20231006	8.15	18300	-5.03	20240213	17040	2.00	20240118	21600	-19.54	20230523	16070	8.15	20231006	0.29	N	026960	500	498 억		3947453	N	N	338	N	00	N
79	20240417	110345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	-50	5	-0.29	249856270	14350	18.20	17450	17460	17380	22650	12220	17450	17411.59	3.96	0	-7036	17716	17582	17436	17302	17156	17510	17230	499	5200	500	13260	10	1	99700000	17348	11.98	1.07	12	0.01	1453.00	16285.00	21600	20230523	-19.44	16070	20231006	8.28	18300	-4.92	20240213	17040	2.11	20240118	21600	-19.44	20230523	16070	8.28	20231006	0.29	N	026960	500	498 억		3947453	N	N	338	N	00	N
80	20240417	100341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17410	-40	5	-0.23	169926400	9758	12.37	17450	17460	17380	22650	12220	17450	17414.06	3.96	0	-4490	17716	17582	17436	17302	17156	17510	17230	499	5200	500	13260	10	1	99700000	17358	11.98	1.07	12	0.01	1453.00	16285.00	21600	20230523	-19.40	16070	20231006	8.34	18300	-4.86	20240213	17040	2.17	20240118	21600	-19.40	20230523	16070	8.34	20231006	0.29	N	026960	500	498 억		3947453	N	N	338	N	00	N
81	20240417	090340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	-50	5	-0.29	34714670	1993	2.53	17450	17450	17380	22650	12220	17450	17418.30	3.96	0	-846	17716	17582	17436	17302	17156	17510	17230	499	5200	500	13260	10	1	99700000	17348	11.98	1.07	12	0.00	1453.00	16285.00	21600	20230523	-19.44	16070	20231006	8.28	18300	-4.92	20240213	17040	2.11	20240118	21600	-19.44	20230523	16070	8.28	20231006	0.29	N	026960	500	498 억		3947453	N	N	338	N	00	N
82	20240416	160344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17450	-130	5	-0.74	1364253440	78523	87.80	17510	17570	17290	22850	12310	17580	17373.85	3.96	0	-7471	18186	17882	17696	17392	17206	17790	17300	499	5270	500	13360	10	1	99700000	17398	12.01	1.07	12	0.08	1453.00	16285.00	21600	20230523	-19.21	16070	20231006	8.59	18300	-4.64	20240213	17040	2.41	20240118	21600	-19.21	20230523	16070	8.59	20231006	0.29	N	026960	500	498 억		3950146	N	N	338	N	00	N
83	20240416	150340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17420	-160	5	-0.91	1243409620	71596	80.06	17510	17570	17290	22850	12310	17580	17367.03	3.96	0	-7281	18186	17882	17696	17392	17206	17790	17300	499	5270	500	13360	10	1	99700000	17368	11.99	1.07	12	0.07	1453.00	16285.00	21600	20230523	-19.35	16070	20231006	8.40	18300	-4.81	20240213	17040	2.23	20240118	21600	-19.35	20230523	16070	8.40	20231006	0.29	N	026960	500	498 억		3950146	N	N	403	N	00	N
84	20240416	140340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17370	-210	5	-1.19	1023079680	58909	65.87	17510	17570	17290	22850	12310	17580	17367.12	3.96	0	-8537	18186	17882	17696	17392	17206	17790	17300	499	5270	500	13360	10	1	99700000	17318	11.95	1.07	12	0.06	1453.00	16285.00	21600	20230523	-19.58	16070	20231006	8.09	18300	-5.08	20240213	17040	1.94	20240118	21600	-19.58	20230523	16070	8.09	20231006	0.29	N	026960	500	498 억		3950146	N	N	403	N	00	N
85	20240416	130342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17350	-230	5	-1.31	955044680	54990	61.49	17510	17570	17290	22850	12310	17580	17367.61	3.96	0	-7317	18186	17882	17696	17392	17206	17790	17300	499	5270	500	13360	10	1	99700000	17298	11.94	1.07	12	0.06	1453.00	16285.00	21600	20230523	-19.68	16070	20231006	7.97	18300	-5.19	20240213	17040	1.82	20240118	21600	-19.68	20230523	16070	7.97	20231006	0.29	N	026960	500	498 억		3950146	N	N	403	N	00	N
86	20240416	120342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17410	-170	5	-0.97	878650550	50598	56.58	17510	17570	17290	22850	12310	17580	17365.32	3.96	0	-6345	18186	17882	17696	17392	17206	17790	17300	499	5270	500	13360	10	1	99700000	17358	11.98	1.07	12	0.05	1453.00	16285.00	21600	20230523	-19.40	16070	20231006	8.34	18300	-4.86	20240213	17040	2.17	20240118	21600	-19.40	20230523	16070	8.34	20231006	0.29	N	026960	500	498 억		3950146	N	N	403	N	00	N
87	20240416	110341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17330	-250	5	-1.42	682507020	39287	43.93	17510	17570	17290	22850	12310	17580	17372.34	3.96	0	-6141	18186	17882	17696	17392	17206	17790	17300	499	5270	500	13360	10	1	99700000	17278	11.93	1.06	12	0.04	1453.00	16285.00	21600	20230523	-19.77	16070	20231006	7.84	18300	-5.30	20240213	17040	1.70	20240118	21600	-19.77	20230523	16070	7.84	20231006	0.29	N	026960	500	498 억		3950146	N	N	403	N	00	N
88	20240416	100337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17330	-250	5	-1.42	387558250	22266	24.90	17510	17570	17300	22850	12310	17580	17405.83	3.96	0	-6604	18186	17882	17696	17392	17206	17790	17300	499	5270	500	13360	10	1	99700000	17278	11.93	1.06	12	0.02	1453.00	16285.00	21600	20230523	-19.77	16070	20231006	7.84	18300	-5.30	20240213	17040	1.70	20240118	21600	-19.77	20230523	16070	7.84	20231006	0.29	N	026960	500	498 억		3950146	N	N	403	N	00	N
89	20240416	090337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17450	-130	5	-0.74	68602630	3922	4.39	17510	17570	17420	22850	12310	17580	17491.75	3.96	0	-1816	18186	17882	17696	17392	17206	17790	17300	499	5270	500	13360	10	1	99700000	17398	12.01	1.07	12	0.00	1453.00	16285.00	21600	20230523	-19.21	16070	20231006	8.59	18300	-4.64	20240213	17040	2.41	20240118	21600	-19.21	20230523	16070	8.59	20231006	0.29	N	026960	500	498 억		3950146	N	N	403	N	00	N
90	20240415	160336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17580	-360	5	-2.01	1568469240	88841	95.75	17850	18000	17510	23300	12560	17940	17654.71	3.99	0	-32844	18186	18062	17906	17782	17626	18125	17845	499	5360	500	13630	10	1	99700000	17527	12.10	1.08	12	0.09	1453.00	16285.00	21600	20230523	-18.61	16070	20231006	9.40	18300	-3.93	20240213	17040	3.17	20240118	21600	-18.61	20230523	16070	9.40	20231006	0.28	N	026960	500	498 억		3974834	N	N	403	N	00	N
91	20240415	150339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17520	-420	5	-2.34	1458284020	82565	88.99	17850	18000	17510	23300	12560	17940	17662.16	3.99	0	-31448	18186	18062	17906	17782	17626	18125	17845	499	5360	500	13630	10	1	99700000	17467	12.06	1.08	12	0.08	1453.00	16285.00	21600	20230523	-18.89	16070	20231006	9.02	18300	-4.26	20240213	17040	2.82	20240118	21600	-18.89	20230523	16070	9.02	20231006	0.28	N	026960	500	498 억		3974834	N	N	316	N	00	N
92	20240415	140335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17650	-290	5	-1.62	925919180	52276	56.34	17850	18000	17610	23300	12560	17940	17712.01	3.99	0	-15373	18186	18062	17906	17782	17626	18125	17845	499	5360	500	13630	10	1	99700000	17597	12.15	1.08	12	0.05	1453.00	16285.00	21600	20230523	-18.29	16070	20231006	9.83	18300	-3.55	20240213	17040	3.58	20240118	21600	-18.29	20230523	16070	9.83	20231006	0.28	N	026960	500	498 억		3974834	N	N	316	N	00	N
93	20240415	130335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17650	-290	5	-1.62	843190670	47589	51.29	17850	18000	17610	23300	12560	17940	17718.05	3.99	0	-13872	18186	18062	17906	17782	17626	18125	17845	499	5360	500	13630	10	1	99700000	17597	12.15	1.08	12	0.05	1453.00	16285.00	21600	20230523	-18.29	16070	20231006	9.83	18300	-3.55	20240213	17040	3.58	20240118	21600	-18.29	20230523	16070	9.83	20231006	0.28	N	026960	500	498 억		3974834	N	N	316	N	00	N
94	20240415	120337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17670	-270	5	-1.51	791569610	44663	48.14	17850	18000	17610	23300	12560	17940	17723.03	3.99	0	-12598	18186	18062	17906	17782	17626	18125	17845	499	5360	500	13630	10	1	99700000	17617	12.16	1.09	12	0.04	1453.00	16285.00	21600	20230523	-18.19	16070	20231006	9.96	18300	-3.44	20240213	17040	3.70	20240118	21600	-18.19	20230523	16070	9.96	20231006	0.28	N	026960	500	498 억		3974834	N	N	316	N	00	N
95	20240415	110338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17700	-240	5	-1.34	688400030	38815	41.83	17850	18000	17610	23300	12560	17940	17735.26	3.99	0	-12377	18186	18062	17906	17782	17626	18125	17845	499	5360	500	13630	10	1	99700000	17647	12.18	1.09	12	0.04	1453.00	16285.00	21600	20230523	-18.06	16070	20231006	10.14	18300	-3.28	20240213	17040	3.87	20240118	21600	-18.06	20230523	16070	10.14	20231006	0.28	N	026960	500	498 억		3974834	N	N	316	N	00	N
96	20240415	100338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17720	-220	5	-1.23	400871170	22539	24.29	17850	18000	17710	23300	12560	17940	17785.48	3.99	0	-2406	18186	18062	17906	17782	17626	18125	17845	499	5360	500	13630	10	1	99700000	17667	12.20	1.09	12	0.02	1453.00	16285.00	21600	20230523	-17.96	16070	20231006	10.27	18300	-3.17	20240213	17040	3.99	20240118	21600	-17.96	20230523	16070	10.27	20231006	0.28	N	026960	500	498 억		3974834	N	N	316	N	00	N
97	20240415	090338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17800	-140	5	-0.78	159961560	8963	9.66	17850	18000	17800	23300	12560	17940	17846.59	3.99	0	143	18186	18062	17906	17782	17626	18125	17845	499	5360	500	13630	10	1	99700000	17747	12.25	1.09	12	0.01	1453.00	16285.00	21600	20230523	-17.59	16070	20231006	10.77	18300	-2.73	20240213	17040	4.46	20240118	21600	-17.59	20230523	16070	10.77	20231006	0.28	N	026960	500	498 억		3974834	N	N	316	N	00	N
98	20240412	160336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17940	50	2	0.28	1659611610	92368	65.91	17810	18030	17750	23250	12530	17890	17967.44	3.99	0	-17756	18250	18070	17890	17710	17530	18160	17800	499	5360	500	13590	10	1	99700000	17886	12.35	1.10	12	0.09	1453.00	16285.00	21600	20230523	-16.94	16070	20231006	11.64	18300	-1.97	20240213	17040	5.28	20240118	21600	-16.94	20230523	16070	11.64	20231006	0.28	N	026960	500	498 억		3973087	N	N	316	N	00	N
99	20240412	150336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17980	90	2	0.50	1557453860	86679	61.85	17810	18030	17750	23250	12530	17890	17968.06	3.99	0	-17673	18250	18070	17890	17710	17530	18160	17800	499	5360	500	13590	10	1	99700000	17926	12.37	1.10	12	0.09	1453.00	16285.00	21600	20230523	-16.76	16070	20231006	11.89	18300	-1.75	20240213	17040	5.52	20240118	21600	-16.76	20230523	16070	11.89	20231006	0.28	N	026960	500	498 억		3973087	N	N	487	N	00	N
100	20240412	140336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17980	90	2	0.50	1352169670	75261	53.71	17810	18030	17750	23250	12530	17890	17966.41	3.99	0	-15269	18250	18070	17890	17710	17530	18160	17800	499	5360	500	13590	10	1	99700000	17926	12.37	1.10	12	0.08	1453.00	16285.00	21600	20230523	-16.76	16070	20231006	11.89	18300	-1.75	20240213	17040	5.52	20240118	21600	-16.76	20230523	16070	11.89	20231006	0.28	N	026960	500	498 억		3973087	N	N	487	N	00	N
101	20240412	130333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17970	80	2	0.45	1179735040	65683	46.87	17810	18020	17750	23250	12530	17890	17961.04	3.99	0	-15574	18250	18070	17890	17710	17530	18160	17800	499	5360	500	13590	10	1	99700000	17916	12.37	1.10	12	0.07	1453.00	16285.00	21600	20230523	-16.81	16070	20231006	11.82	18300	-1.80	20240213	17040	5.46	20240118	21600	-16.81	20230523	16070	11.82	20231006	0.28	N	026960	500	498 억		3973087	N	N	487	N	00	N
102	20240412	120336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17990	100	2	0.56	1015999730	56580	40.38	17810	18020	17750	23250	12530	17890	17956.87	3.99	0	-13401	18250	18070	17890	17710	17530	18160	17800	499	5360	500	13590	10	1	99700000	17936	12.38	1.10	12	0.06	1453.00	16285.00	21600	20230523	-16.71	16070	20231006	11.95	18300	-1.69	20240213	17040	5.58	20240118	21600	-16.71	20230523	16070	11.95	20231006	0.28	N	026960	500	498 억		3973087	N	N	487	N	00	N
103	20240412	110333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18000	110	2	0.61	720287870	40146	28.65	17810	18020	17750	23250	12530	17890	17941.71	3.99	0	-9375	18250	18070	17890	17710	17530	18160	17800	499	5360	500	13590	10	1	99700000	17946	12.39	1.11	12	0.04	1453.00	16285.00	21600	20230523	-16.67	16070	20231006	12.01	18300	-1.64	20240213	17040	5.63	20240118	21600	-16.67	20230523	16070	12.01	20231006	0.28	N	026960	500	498 억		3973087	N	N	487	N	00	N
104	20240412	100335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18010	120	2	0.67	502090380	28024	20.00	17810	18020	17750	23250	12530	17890	17916.44	3.99	0	-6884	18250	18070	17890	17710	17530	18160	17800	499	5360	500	13590	10	1	99700000	17956	12.40	1.11	12	0.03	1453.00	16285.00	21600	20230523	-16.62	16070	20231006	12.07	18300	-1.58	20240213	17040	5.69	20240118	21600	-16.62	20230523	16070	12.07	20231006	0.28	N	026960	500	498 억		3973087	N	N	487	N	00	N
105	20240412	090335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17870	-20	5	-0.11	94208970	5290	3.77	17810	17920	17750	23250	12530	17890	17808.88	3.99	0	-2669	18250	18070	17890	17710	17530	18160	17800	499	5360	500	13590	10	1	99700000	17816	12.30	1.10	12	0.01	1453.00	16285.00	21600	20230523	-17.27	16070	20231006	11.20	18300	-2.35	20240213	17040	4.87	20240118	21600	-17.27	20230523	16070	11.20	20231006	0.28	N	026960	500	498 억		3973087	N	N	487	N	00	N
106	20240411	160331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17890	20	2	0.11	2510375500	140037	233.96	17750	18070	17710	23200	12510	17870	17926.52	3.94	0	19802	17996	17932	17826	17762	17656	17965	17795	499	5330	500	13580	10	1	99700000	17836	12.31	1.10	12	0.14	1453.00	16285.00	21600	20230523	-17.18	16070	20231006	11.33	18300	-2.24	20240213	17040	4.99	20240118	21600	-17.18	20230523	16070	11.33	20231006	0.29	N	026960	500	498 억		3932868	N	N	486	N	00	N
107	20240411	150337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17990	120	2	0.67	2076818970	115806	193.47	17750	18070	17710	23200	12510	17870	17933.60	3.94	0	20427	17996	17932	17826	17762	17656	17965	17795	499	5330	500	13580	10	1	99700000	17936	12.38	1.10	12	0.12	1453.00	16285.00	21600	20230523	-16.71	16070	20231006	11.95	18300	-1.69	20240213	17040	5.58	20240118	21600	-16.71	20230523	16070	11.95	20231006	0.29	N	026960	500	498 억		3932868	N	N	414	N	00	N
108	20240411	140337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18000	130	2	0.73	1797025710	100238	167.47	17750	18070	17710	23200	12510	17870	17927.59	3.94	0	21364	17996	17932	17826	17762	17656	17965	17795	499	5330	500	13580	10	1	99700000	17946	12.39	1.11	12	0.10	1453.00	16285.00	21600	20230523	-16.67	16070	20231006	12.01	18300	-1.64	20240213	17040	5.63	20240118	21600	-16.67	20230523	16070	12.01	20231006	0.29	N	026960	500	498 억		3932868	N	N	414	N	00	N
109	20240411	130329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18010	140	2	0.78	1656544400	92438	154.43	17750	18070	17710	23200	12510	17870	17920.60	3.94	0	20557	17996	17932	17826	17762	17656	17965	17795	499	5330	500	13580	10	1	99700000	17956	12.40	1.11	12	0.09	1453.00	16285.00	21600	20230523	-16.62	16070	20231006	12.07	18300	-1.58	20240213	17040	5.69	20240118	21600	-16.62	20230523	16070	12.07	20231006	0.29	N	026960	500	498 억		3932868	N	N	414	N	00	N
110	20240411	120334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17990	120	2	0.67	1354417250	75644	126.38	17750	18070	17710	23200	12510	17870	17905.15	3.94	0	16080	17996	17932	17826	17762	17656	17965	17795	499	5330	500	13580	10	1	99700000	17936	12.38	1.10	12	0.08	1453.00	16285.00	21600	20230523	-16.71	16070	20231006	11.95	18300	-1.69	20240213	17040	5.58	20240118	21600	-16.71	20230523	16070	11.95	20231006	0.29	N	026960	500	498 억		3932868	N	N	414	N	00	N
111	20240411	110331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17960	90	2	0.50	1008161510	56348	94.14	17750	18070	17710	23200	12510	17870	17891.70	3.94	0	13454	17996	17932	17826	17762	17656	17965	17795	499	5330	500	13580	10	1	99700000	17906	12.36	1.10	12	0.06	1453.00	16285.00	21600	20230523	-16.85	16070	20231006	11.76	18300	-1.86	20240213	17040	5.40	20240118	21600	-16.85	20230523	16070	11.76	20231006	0.29	N	026960	500	498 억		3932868	N	N	414	N	00	N
112	20240411	100334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17880	10	2	0.06	633690290	35452	59.23	17750	18070	17710	23200	12510	17870	17874.60	3.94	0	8191	17996	17932	17826	17762	17656	17965	17795	499	5330	500	13580	10	1	99700000	17826	12.31	1.10	12	0.04	1453.00	16285.00	21600	20230523	-17.22	16070	20231006	11.26	18300	-2.30	20240213	17040	4.93	20240118	21600	-17.22	20230523	16070	11.26	20231006	0.29	N	026960	500	498 억		3932868	N	N	414	N	00	N
113	20240411	090333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17860	-10	5	-0.06	77076840	4340	7.25	17750	17860	17710	23200	12510	17870	17759.64	3.94	0	-1038	17996	17932	17826	17762	17656	17965	17795	499	5330	500	13580	10	1	99700000	17806	12.29	1.10	12	0.00	1453.00	16285.00	21600	20230523	-17.31	16070	20231006	11.14	18300	-2.40	20240213	17040	4.81	20240118	21600	-17.31	20230523	16070	11.14	20231006	0.29	N	026960	500	498 억		3932868	N	N	414	N	00	N
114	20240409	160329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17870	70	2	0.39	1060710450	59486	101.33	17800	17890	17720	23100	12460	17800	17831.25	3.95	0	-8325	18006	17902	17726	17622	17446	17815	17535	499	5300	500	13520	10	1	99700000	17816	12.30	1.10	12	0.06	1453.00	16285.00	21600	20230523	-17.27	16070	20231006	11.20	18300	-2.35	20240213	17040	4.87	20240118	21600	-17.27	20230523	16070	11.20	20231006	0.28	N	026960	500	498 억		3935303	N	N	414	N	00	N
115	20240409	150330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17850	50	2	0.28	945591150	53042	90.35	17800	17890	17720	23100	12460	17800	17827.22	3.95	0	-7262	18006	17902	17726	17622	17446	17815	17535	499	5300	500	13520	10	1	99700000	17796	12.28	1.10	12	0.05	1453.00	16285.00	21600	20230523	-17.36	16070	20231006	11.08	18300	-2.46	20240213	17040	4.75	20240118	21600	-17.36	20230523	16070	11.08	20231006	0.28	N	026960	500	498 억		3935303	N	N	5	N	00	N
116	20240409	140333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17840	40	2	0.22	767877810	43083	73.39	17800	17890	17720	23100	12460	17800	17823.22	3.95	0	-6130	18006	17902	17726	17622	17446	17815	17535	499	5300	500	13520	10	1	99700000	17786	12.28	1.10	12	0.04	1453.00	16285.00	21600	20230523	-17.41	16070	20231006	11.01	18300	-2.51	20240213	17040	4.69	20240118	21600	-17.41	20230523	16070	11.01	20231006	0.28	N	026960	500	498 억		3935303	N	N	5	N	00	N
117	20240409	130328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17830	30	2	0.17	665929900	37369	63.65	17800	17890	17720	23100	12460	17800	17820.38	3.95	0	-6024	18006	17902	17726	17622	17446	17815	17535	499	5300	500	13520	10	1	99700000	17777	12.27	1.09	12	0.04	1453.00	16285.00	21600	20230523	-17.45	16070	20231006	10.95	18300	-2.57	20240213	17040	4.64	20240118	21600	-17.45	20230523	16070	10.95	20231006	0.28	N	026960	500	498 억		3935303	N	N	5	N	00	N
118	20240409	120332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17830	30	2	0.17	568752370	31918	54.37	17800	17890	17720	23100	12460	17800	17819.17	3.95	0	-4629	18006	17902	17726	17622	17446	17815	17535	499	5300	500	13520	10	1	99700000	17777	12.27	1.09	12	0.03	1453.00	16285.00	21600	20230523	-17.45	16070	20231006	10.95	18300	-2.57	20240213	17040	4.64	20240118	21600	-17.45	20230523	16070	10.95	20231006	0.28	N	026960	500	498 억		3935303	N	N	5	N	00	N
119	20240409	110330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17790	-10	5	-0.06	441497260	24771	42.19	17800	17890	17720	23100	12460	17800	17823.15	3.95	0	-3648	18006	17902	17726	17622	17446	17815	17535	499	5300	500	13520	10	1	99700000	17737	12.24	1.09	12	0.02	1453.00	16285.00	21600	20230523	-17.64	16070	20231006	10.70	18300	-2.79	20240213	17040	4.40	20240118	21600	-17.64	20230523	16070	10.70	20231006	0.28	N	026960	500	498 억		3935303	N	N	5	N	00	N
120	20240409	100328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17850	50	2	0.28	296611700	16633	28.33	17800	17890	17720	23100	12460	17800	17832.72	3.95	0	1122	18006	17902	17726	17622	17446	17815	17535	499	5300	500	13520	10	1	99700000	17796	12.28	1.10	12	0.02	1453.00	16285.00	21600	20230523	-17.36	16070	20231006	11.08	18300	-2.46	20240213	17040	4.75	20240118	21600	-17.36	20230523	16070	11.08	20231006	0.28	N	026960	500	498 억		3935303	N	N	5	N	00	N
121	20240409	090333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17800	0	3	0.00	36735100	2069	3.52	17800	17800	17720	23100	12460	17800	17755.00	3.95	0	182	18006	17902	17726	17622	17446	17815	17535	499	5300	500	13520	10	1	99700000	17747	12.25	1.09	12	0.00	1453.00	16285.00	21600	20230523	-17.59	16070	20231006	10.77	18300	-2.73	20240213	17040	4.46	20240118	21600	-17.59	20230523	16070	10.77	20231006	0.28	N	026960	500	498 억		3935303	N	N	5	N	00	N
122	20240408	160329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17800	-30	5	-0.17	1038102380	58626	44.58	17820	17830	17550	23150	12490	17830	17707.09	3.95	0	-22475	18190	18010	17650	17470	17110	18100	17560	499	5320	500	13550	10	1	99700000	17747	12.25	1.09	12	0.06	1453.00	16285.00	21600	20230523	-17.59	16070	20231006	10.77	18300	-2.73	20240213	17040	4.46	20240118	21600	-17.59	20230523	16070	10.77	20231006	0.29	N	026960	500	498 억		3942463	N	N	5	N	00	N
123	20240408	150329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17760	-70	5	-0.39	897011190	50691	38.54	17820	17830	17550	23150	12490	17830	17695.66	3.95	0	-18699	18190	18010	17650	17470	17110	18100	17560	499	5320	500	13550	10	1	99700000	17707	12.22	1.09	12	0.05	1453.00	16285.00	21600	20230523	-17.78	16070	20231006	10.52	18300	-2.95	20240213	17040	4.23	20240118	21600	-17.78	20230523	16070	10.52	20231006	0.29	N	026960	500	498 억		3942463	N	N	913	N	00	N
124	20240408	140330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17770	-60	5	-0.34	802389460	45365	34.49	17820	17830	17550	23150	12490	17830	17687.40	3.95	0	-16569	18190	18010	17650	17470	17110	18100	17560	499	5320	500	13550	10	1	99700000	17717	12.23	1.09	12	0.05	1453.00	16285.00	21600	20230523	-17.73	16070	20231006	10.58	18300	-2.90	20240213	17040	4.28	20240118	21600	-17.73	20230523	16070	10.58	20231006	0.29	N	026960	500	498 억		3942463	N	N	913	N	00	N
125	20240408	130329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17710	-120	5	-0.67	596962090	33823	25.72	17820	17820	17550	23150	12490	17830	17649.57	3.95	0	-13047	18190	18010	17650	17470	17110	18100	17560	499	5320	500	13550	10	1	99700000	17657	12.19	1.09	12	0.03	1453.00	16285.00	21600	20230523	-18.01	16070	20231006	10.21	18300	-3.22	20240213	17040	3.93	20240118	21600	-18.01	20230523	16070	10.21	20231006	0.29	N	026960	500	498 억		3942463	N	N	913	N	00	N
126	20240408	120330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17660	-170	5	-0.95	501714090	28440	21.62	17820	17820	17550	23150	12490	17830	17641.12	3.95	0	-11218	18190	18010	17650	17470	17110	18100	17560	499	5320	500	13550	10	1	99700000	17607	12.15	1.08	12	0.03	1453.00	16285.00	21600	20230523	-18.24	16070	20231006	9.89	18300	-3.50	20240213	17040	3.64	20240118	21600	-18.24	20230523	16070	9.89	20231006	0.29	N	026960	500	498 억		3942463	N	N	913	N	00	N
127	20240408	110331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17650	-180	5	-1.01	410855480	23292	17.71	17820	17820	17550	23150	12490	17830	17639.31	3.95	0	-8775	18190	18010	17650	17470	17110	18100	17560	499	5320	500	13550	10	1	99700000	17597	12.15	1.08	12	0.02	1453.00	16285.00	21600	20230523	-18.29	16070	20231006	9.83	18300	-3.55	20240213	17040	3.58	20240118	21600	-18.29	20230523	16070	9.83	20231006	0.29	N	026960	500	498 억		3942463	N	N	913	N	00	N
128	20240408	100327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17600	-230	5	-1.29	330269940	18720	14.23	17820	17820	17550	23150	12490	17830	17642.58	3.95	0	-6659	18190	18010	17650	17470	17110	18100	17560	499	5320	500	13550	10	1	99700000	17547	12.11	1.08	12	0.02	1453.00	16285.00	21600	20230523	-18.52	16070	20231006	9.52	18300	-3.83	20240213	17040	3.29	20240118	21600	-18.52	20230523	16070	9.52	20231006	0.29	N	026960	500	498 억		3942463	N	N	913	N	00	N
129	20240408	090331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17720	-110	5	-0.62	82388050	4649	3.53	17820	17820	17640	23150	12490	17830	17721.58	3.95	0	-1507	18190	18010	17650	17470	17110	18100	17560	499	5320	500	13550	10	1	99700000	17667	12.20	1.09	12	0.00	1453.00	16285.00	21600	20230523	-17.96	16070	20231006	10.27	18300	-3.17	20240213	17040	3.99	20240118	21600	-17.96	20230523	16070	10.27	20231006	0.29	N	026960	500	498 억		3942463	N	N	913	N	00	N
130	20240405	160331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17830	320	2	1.83	2320904020	131178	135.10	17400	17830	17290	22750	12260	17510	17692.63	3.91	0	23703	17850	17680	17440	17270	17030	17765	17355	499	5240	500	13300	10	1	99700000	17777	12.27	1.09	12	0.13	1453.00	16285.00	21600	20230523	-17.45	16070	20231006	10.95	18300	-2.57	20240213	17040	4.64	20240118	21600	-17.45	20230523	16070	10.95	20231006	0.29	N	026960	500	498 억		3901991	N	N	913	N	00	N
131	20240405	150328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17800	290	2	1.66	2040931520	115465	118.92	17400	17810	17290	22750	12260	17510	17675.76	3.91	0	25708	17850	17680	17440	17270	17030	17765	17355	499	5240	500	13300	10	1	99700000	17747	12.25	1.09	12	0.12	1453.00	16285.00	21600	20230523	-17.59	16070	20231006	10.77	18300	-2.73	20240213	17040	4.46	20240118	21600	-17.59	20230523	16070	10.77	20231006	0.29	N	026960	500	498 억		3901991	N	N	291	N	00	N
132	20240405	140327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17770	260	2	1.48	1800882850	101961	105.01	17400	17810	17290	22750	12260	17510	17662.47	3.91	0	25965	17850	17680	17440	17270	17030	17765	17355	499	5240	500	13300	10	1	99700000	17717	12.23	1.09	12	0.10	1453.00	16285.00	21600	20230523	-17.73	16070	20231006	10.58	18300	-2.90	20240213	17040	4.28	20240118	21600	-17.73	20230523	16070	10.58	20231006	0.29	N	026960	500	498 억		3901991	N	N	291	N	00	N
133	20240405	130327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17720	210	2	1.20	1473491110	83514	86.01	17400	17790	17290	22750	12260	17510	17643.64	3.91	0	19166	17850	17680	17440	17270	17030	17765	17355	499	5240	500	13300	10	1	99700000	17667	12.20	1.09	12	0.08	1453.00	16285.00	21600	20230523	-17.96	16070	20231006	10.27	18300	-3.17	20240213	17040	3.99	20240118	21600	-17.96	20230523	16070	10.27	20231006	0.29	N	026960	500	498 억		3901991	N	N	291	N	00	N
134	20240405	120328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17710	200	2	1.14	1239015640	70292	72.39	17400	17790	17290	22750	12260	17510	17626.69	3.91	0	15698	17850	17680	17440	17270	17030	17765	17355	499	5240	500	13300	10	1	99700000	17657	12.19	1.09	12	0.07	1453.00	16285.00	21600	20230523	-18.01	16070	20231006	10.21	18300	-3.22	20240213	17040	3.93	20240118	21600	-18.01	20230523	16070	10.21	20231006	0.29	N	026960	500	498 억		3901991	N	N	291	N	00	N
135	20240405	110329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17630	120	2	0.69	968843330	54969	56.61	17400	17790	17290	22750	12260	17510	17625.27	3.91	0	12701	17850	17680	17440	17270	17030	17765	17355	499	5240	500	13300	10	1	99700000	17577	12.13	1.08	12	0.06	1453.00	16285.00	21600	20230523	-18.38	16070	20231006	9.71	18300	-3.66	20240213	17040	3.46	20240118	21600	-18.38	20230523	16070	9.71	20231006	0.29	N	026960	500	498 억		3901991	N	N	291	N	00	N
136	20240405	100306	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17700	190	2	1.09	477987690	27250	28.06	17400	17700	17290	22750	12260	17510	17540.83	3.91	0	12505	17850	17680	17440	17270	17030	17765	17355	499	5240	500	13300	10	1	99700000	17647	12.18	1.09	12	0.03	1453.00	16285.00	21600	20230523	-18.06	16070	20231006	10.14	18300	-3.28	20240213	17040	3.87	20240118	21600	-18.06	20230523	16070	10.14	20231006	0.29	N	026960	500	498 억		3901991	N	N	291	N	00	N
137	20240405	090326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17360	-150	5	-0.86	52017270	2995	3.08	17400	17460	17290	22750	12260	17510	17368.04	3.91	0	-267	17850	17680	17440	17270	17030	17765	17355	499	5240	500	13300	10	1	99700000	17308	11.95	1.07	12	0.00	1453.00	16285.00	21600	20230523	-19.63	16070	20231006	8.03	18300	-5.14	20240213	17040	1.88	20240118	21600	-19.63	20230523	16070	8.03	20231006	0.29	N	026960	500	498 억		3901991	N	N	291	N	00	N
138	20240404	160325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17510	150	2	0.86	1679615120	96620	84.41	17360	17610	17200	22550	12160	17360	17383.65	3.92	0	-24855	17666	17512	17346	17192	17026	17520	17200	499	5190	500	13190	10	1	99700000	17457	12.05	1.08	12	0.10	1453.00	16285.00	21600	20230523	-18.94	16070	20231006	8.96	18300	-4.32	20240213	17040	2.76	20240118	21600	-18.94	20230523	16070	8.96	20231006	0.29	N	026960	500	498 억		3904700	N	N	291	N	00	N
139	20240404	150324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17520	160	2	0.92	1447986920	83400	72.86	17360	17610	17200	22550	12160	17360	17361.95	3.92	0	-23246	17666	17512	17346	17192	17026	17520	17200	499	5190	500	13190	10	1	99700000	17467	12.06	1.08	12	0.08	1453.00	16285.00	21600	20230523	-18.89	16070	20231006	9.02	18300	-4.26	20240213	17040	2.82	20240118	21600	-18.89	20230523	16070	9.02	20231006	0.29	N	026960	500	498 억		3904700	N	N	155	N	00	N
140	20240404	140325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17430	70	2	0.40	1322173900	76206	66.58	17360	17610	17200	22550	12160	17360	17350.00	3.92	0	-24034	17666	17512	17346	17192	17026	17520	17200	499	5190	500	13190	10	1	99700000	17378	12.00	1.07	12	0.08	1453.00	16285.00	21600	20230523	-19.31	16070	20231006	8.46	18300	-4.75	20240213	17040	2.29	20240118	21600	-19.31	20230523	16070	8.46	20231006	0.29	N	026960	500	498 억		3904700	N	N	155	N	00	N
141	20240404	130323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	40	2	0.23	988254780	57114	49.90	17360	17400	17200	22550	12160	17360	17303.20	3.92	0	-32303	17666	17512	17346	17192	17026	17520	17200	499	5190	500	13190	10	1	99700000	17348	11.98	1.07	12	0.06	1453.00	16285.00	21600	20230523	-19.44	16070	20231006	8.28	18300	-4.92	20240213	17040	2.11	20240118	21600	-19.44	20230523	16070	8.28	20231006	0.29	N	026960	500	498 억		3904700	N	N	155	N	00	N
142	20240404	120323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17340	-20	5	-0.12	856647650	49525	43.27	17360	17400	17200	22550	12160	17360	17297.28	3.92	0	-33121	17666	17512	17346	17192	17026	17520	17200	499	5190	500	13190	10	1	99700000	17288	11.93	1.06	12	0.05	1453.00	16285.00	21600	20230523	-19.72	16070	20231006	7.90	18300	-5.25	20240213	17040	1.76	20240118	21600	-19.72	20230523	16070	7.90	20231006	0.29	N	026960	500	498 억		3904700	N	N	155	N	00	N
143	20240404	110324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	-90	5	-0.52	811660700	46929	41.00	17360	17400	17200	22550	12160	17360	17295.50	3.92	0	-32409	17666	17512	17346	17192	17026	17520	17200	499	5190	500	13190	10	1	99700000	17218	11.89	1.06	12	0.05	1453.00	16285.00	21600	20230523	-20.05	16070	20231006	7.47	18300	-5.63	20240213	17040	1.35	20240118	21600	-20.05	20230523	16070	7.47	20231006	0.29	N	026960	500	498 억		3904700	N	N	155	N	00	N
144	20240404	100323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	-130	5	-0.75	551772500	31849	27.82	17360	17400	17230	22550	12160	17360	17324.64	3.92	0	-19884	17666	17512	17346	17192	17026	17520	17200	499	5190	500	13190	10	1	99700000	17178	11.86	1.06	12	0.03	1453.00	16285.00	21600	20230523	-20.23	16070	20231006	7.22	18300	-5.85	20240213	17040	1.12	20240118	21600	-20.23	20230523	16070	7.22	20231006	0.29	N	026960	500	498 억		3904700	N	N	155	N	00	N
145	20240404	090323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17300	-60	5	-0.35	57943770	3343	2.92	17360	17380	17300	22550	12160	17360	17332.87	3.92	0	-1972	17666	17512	17346	17192	17026	17520	17200	499	5190	500	13190	10	1	99700000	17248	11.91	1.06	12	0.00	1453.00	16285.00	21600	20230523	-19.91	16070	20231006	7.65	18300	-5.46	20240213	17040	1.53	20240118	21600	-19.91	20230523	16070	7.65	20231006	0.29	N	026960	500	498 억		3904700	N	N	155	N	00	N
146	20240403	160324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17360	-30	5	-0.17	1983916710	114386	117.94	17360	17500	17180	22600	12180	17390	17344.05	3.90	0	-7594	17616	17502	17336	17222	17056	17560	17280	499	5210	500	13210	10	1	99700000	17308	11.95	1.07	12	0.11	1453.00	16285.00	21600	20230523	-19.63	16070	20231006	8.03	18300	-5.14	20240213	17040	1.88	20240118	21600	-19.63	20230523	16070	8.03	20231006	0.30	N	026960	500	498 억		3890310	N	N	155	N	00	N
147	20240403	150323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17370	-20	5	-0.12	1867546930	107685	111.03	17360	17500	17180	22600	12180	17390	17342.68	3.90	0	-4914	17616	17502	17336	17222	17056	17560	17280	499	5210	500	13210	10	1	99700000	17318	11.95	1.07	12	0.11	1453.00	16285.00	21600	20230523	-19.58	16070	20231006	8.09	18300	-5.08	20240213	17040	1.94	20240118	21600	-19.58	20230523	16070	8.09	20231006	0.30	N	026960	500	498 억		3890310	N	N	229	N	00	N
148	20240403	140322	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	10	2	0.06	1674756190	96588	99.59	17360	17500	17180	22600	12180	17390	17339.17	3.90	0	2117	17616	17502	17336	17222	17056	17560	17280	499	5210	500	13210	10	1	99700000	17348	11.98	1.07	12	0.10	1453.00	16285.00	21600	20230523	-19.44	16070	20231006	8.28	18300	-4.92	20240213	17040	2.11	20240118	21600	-19.44	20230523	16070	8.28	20231006	0.30	N	026960	500	498 억		3890310	N	N	229	N	00	N
149	20240403	130321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17280	-110	5	-0.63	976441320	56510	58.27	17360	17410	17180	22600	12180	17390	17279.09	3.90	0	-15680	17616	17502	17336	17222	17056	17560	17280	499	5210	500	13210	10	1	99700000	17228	11.89	1.06	12	0.06	1453.00	16285.00	21600	20230523	-20.00	16070	20231006	7.53	18300	-5.57	20240213	17040	1.41	20240118	21600	-20.00	20230523	16070	7.53	20231006	0.30	N	026960	500	498 억		3890310	N	N	229	N	00	N
150	20240403	120323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17280	-110	5	-0.63	856364010	49560	51.10	17360	17410	17180	22600	12180	17390	17279.34	3.90	0	-11813	17616	17502	17336	17222	17056	17560	17280	499	5210	500	13210	10	1	99700000	17228	11.89	1.06	12	0.05	1453.00	16285.00	21600	20230523	-20.00	16070	20231006	7.53	18300	-5.57	20240213	17040	1.41	20240118	21600	-20.00	20230523	16070	7.53	20231006	0.30	N	026960	500	498 억		3890310	N	N	229	N	00	N
151	20240403	110322	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17290	-100	5	-0.58	718209440	41567	42.86	17360	17410	17180	22600	12180	17390	17278.36	3.90	0	-7899	17616	17502	17336	17222	17056	17560	17280	499	5210	500	13210	10	1	99700000	17238	11.90	1.06	12	0.04	1453.00	16285.00	21600	20230523	-19.95	16070	20231006	7.59	18300	-5.52	20240213	17040	1.47	20240118	21600	-19.95	20230523	16070	7.59	20231006	0.30	N	026960	500	498 억		3890310	N	N	229	N	00	N
152	20240403	100322	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17300	-90	5	-0.52	454672580	26366	27.19	17360	17370	17180	22600	12180	17390	17244.66	3.90	0	-7560	17616	17502	17336	17222	17056	17560	17280	499	5210	500	13210	10	1	99700000	17248	11.91	1.06	12	0.03	1453.00	16285.00	21600	20230523	-19.91	16070	20231006	7.65	18300	-5.46	20240213	17040	1.53	20240118	21600	-19.91	20230523	16070	7.65	20231006	0.30	N	026960	500	498 억		3890310	N	N	229	N	00	N
153	20240403	090324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17250	-140	5	-0.81	24890200	1439	1.48	17360	17370	17250	22600	12180	17390	17296.87	3.90	0	-630	17616	17502	17336	17222	17056	17560	17280	499	5210	500	13210	10	1	99700000	17198	11.87	1.06	12	0.00	1453.00	16285.00	21600	20230523	-20.14	16070	20231006	7.34	18300	-5.74	20240213	17040	1.23	20240118	21600	-20.14	20230523	16070	7.34	20231006	0.30	N	026960	500	498 억		3890310	N	N	229	N	00	N
154	20240402	160315	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17390	70	2	0.40	1680221500	96888	234.48	17210	17450	17170	22500	12130	17320	17341.86	3.90	0	-2663	17460	17390	17260	17190	17060	17425	17225	499	5180	500	13160	10	1	99700000	17338	11.97	1.07	12	0.10	1453.00	16285.00	21600	20230523	-19.49	16070	20231006	8.21	18300	-4.97	20240213	17040	2.05	20240118	21600	-19.49	20230523	16070	8.21	20231006	0.30	N	026960	500	498 억		3886328	N	N	229	N	00	N
155	20240402	150321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17350	30	2	0.17	1504445530	86767	209.98	17210	17450	17170	22500	12130	17320	17338.91	3.90	0	-3558	17460	17390	17260	17190	17060	17425	17225	499	5180	500	13160	10	1	99700000	17298	11.94	1.07	12	0.09	1453.00	16285.00	21600	20230523	-19.68	16070	20231006	7.97	18300	-5.19	20240213	17040	1.82	20240118	21600	-19.68	20230523	16070	7.97	20231006	0.30	N	026960	500	498 억		3886328	N	N	2042	N	00	N
156	20240402	140322	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17350	30	2	0.17	1211633180	69916	169.20	17210	17450	17170	22500	12130	17320	17329.84	3.90	0	5880	17460	17390	17260	17190	17060	17425	17225	499	5180	500	13160	10	1	99700000	17298	11.94	1.07	12	0.07	1453.00	16285.00	21600	20230523	-19.68	16070	20231006	7.97	18300	-5.19	20240213	17040	1.82	20240118	21600	-19.68	20230523	16070	7.97	20231006	0.30	N	026960	500	498 억		3886328	N	N	2042	N	00	N
157	20240402	130318	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17420	100	2	0.58	890365760	51460	124.54	17210	17450	17170	22500	12130	17320	17302.09	3.90	0	8153	17460	17390	17260	17190	17060	17425	17225	499	5180	500	13160	10	1	99700000	17368	11.99	1.07	12	0.05	1453.00	16285.00	21600	20230523	-19.35	16070	20231006	8.40	18300	-4.81	20240213	17040	2.23	20240118	21600	-19.35	20230523	16070	8.40	20231006	0.30	N	026960	500	498 억		3886328	N	N	2042	N	00	N
158	20240402	120317	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17440	120	2	0.69	764506620	44232	107.04	17210	17450	17170	22500	12130	17320	17284.02	3.90	0	8120	17460	17390	17260	17190	17060	17425	17225	499	5180	500	13160	10	1	99700000	17388	12.00	1.07	12	0.04	1453.00	16285.00	21600	20230523	-19.26	16070	20231006	8.53	18300	-4.70	20240213	17040	2.35	20240118	21600	-19.26	20230523	16070	8.53	20231006	0.30	N	026960	500	498 억		3886328	N	N	2042	N	00	N
159	20240402	110319	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17220	-100	5	-0.58	322450920	18718	45.30	17210	17300	17170	22500	12130	17320	17226.78	3.90	0	-1229	17460	17390	17260	17190	17060	17425	17225	499	5180	500	13160	10	1	99700000	17168	11.85	1.06	12	0.02	1453.00	16285.00	21600	20230523	-20.28	16070	20231006	7.16	18300	-5.90	20240213	17040	1.06	20240118	21600	-20.28	20230523	16070	7.16	20231006	0.30	N	026960	500	498 억		3886328	N	N	2042	N	00	N
160	20240402	100318	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17250	-70	5	-0.40	227638670	13214	31.98	17210	17300	17170	22500	12130	17320	17227.08	3.90	0	62	17460	17390	17260	17190	17060	17425	17225	499	5180	500	13160	10	1	99700000	17198	11.87	1.06	12	0.01	1453.00	16285.00	21600	20230523	-20.14	16070	20231006	7.34	18300	-5.74	20240213	17040	1.23	20240118	21600	-20.14	20230523	16070	7.34	20231006	0.30	N	026960	500	498 억		3886328	N	N	2042	N	00	N
161	20240402	090317	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17280	-40	5	-0.23	64947930	3772	9.13	17210	17300	17210	22500	12130	17320	17218.43	3.90	0	-318	17460	17390	17260	17190	17060	17425	17225	499	5180	500	13160	10	1	99700000	17228	11.89	1.06	12	0.00	1453.00	16285.00	21600	20230523	-20.00	16070	20231006	7.53	18300	-5.57	20240213	17040	1.41	20240118	21600	-20.00	20230523	16070	7.53	20231006	0.30	N	026960	500	498 억		3886328	N	N	2042	N	00	N
162	20240401	160316	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	210	2	1.23	713863390	41308	54.76	17280	17330	17130	22200	11980	17110	17281.47	3.89	0	4440	17270	17190	17150	17070	17030	17170	17050	499	5090	500	13000	10	1	99700000	17268	11.92	1.06	12	0.04	1453.00	16285.00	21600	20230523	-19.81	16070	20231006	7.78	18300	-5.36	20240213	17040	1.64	20240118	21600	-19.81	20230523	16070	7.78	20231006	0.30	N	026960	500	498 억		3876171	N	N	2042	N	00	N
163	20240401	150317	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17310	200	2	1.17	561736630	32522	43.12	17280	17330	17130	22200	11980	17110	17272.51	3.89	0	474	17270	17190	17150	17070	17030	17170	17050	499	5090	500	13000	10	1	99700000	17258	11.91	1.06	12	0.03	1453.00	16285.00	21600	20230523	-19.86	16070	20231006	7.72	18300	-5.41	20240213	17040	1.58	20240118	21600	-19.86	20230523	16070	7.72	20231006	0.30	N	026960	500	498 억		3876171	N	N	3379	N	00	N
164	20240401	140316	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	210	2	1.23	488957870	28317	37.54	17280	17330	17130	22200	11980	17110	17267.29	3.89	0	315	17270	17190	17150	17070	17030	17170	17050	499	5090	500	13000	10	1	99700000	17268	11.92	1.06	12	0.03	1453.00	16285.00	21600	20230523	-19.81	16070	20231006	7.78	18300	-5.36	20240213	17040	1.64	20240118	21600	-19.81	20230523	16070	7.78	20231006	0.30	N	026960	500	498 억		3876171	N	N	3379	N	00	N
165	20240401	130317	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17310	200	2	1.17	424035480	24567	32.57	17280	17320	17130	22200	11980	17110	17260.37	3.89	0	-413	17270	17190	17150	17070	17030	17170	17050	499	5090	500	13000	10	1	99700000	17258	11.91	1.06	12	0.02	1453.00	16285.00	21600	20230523	-19.86	16070	20231006	7.72	18300	-5.41	20240213	17040	1.58	20240118	21600	-19.86	20230523	16070	7.72	20231006	0.30	N	026960	500	498 억		3876171	N	N	3379	N	00	N
166	20240401	120319	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	160	2	0.94	331070480	19192	25.44	17280	17300	17130	22200	11980	17110	17250.44	3.89	0	-1545	17270	17190	17150	17070	17030	17170	17050	499	5090	500	13000	10	1	99700000	17218	11.89	1.06	12	0.02	1453.00	16285.00	21600	20230523	-20.05	16070	20231006	7.47	18300	-5.63	20240213	17040	1.35	20240118	21600	-20.05	20230523	16070	7.47	20231006	0.30	N	026960	500	498 억		3876171	N	N	3379	N	00	N
167	20240401	110317	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17240	130	2	0.76	200513150	11638	15.43	17280	17280	17130	22200	11980	17110	17229.18	3.89	0	-2950	17270	17190	17150	17070	17030	17170	17050	499	5090	500	13000	10	1	99700000	17188	11.87	1.06	12	0.01	1453.00	16285.00	21600	20230523	-20.19	16070	20231006	7.28	18300	-5.79	20240213	17040	1.17	20240118	21600	-20.19	20230523	16070	7.28	20231006	0.30	N	026960	500	498 억		3876171	N	N	3379	N	00	N
168	20240401	100315	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17260	150	2	0.88	114143770	6635	8.80	17280	17280	17130	22200	11980	17110	17203.28	3.89	0	-1817	17270	17190	17150	17070	17030	17170	17050	499	5090	500	13000	10	1	99700000	17208	11.88	1.06	12	0.01	1453.00	16285.00	21600	20230523	-20.09	16070	20231006	7.41	18300	-5.68	20240213	17040	1.29	20240118	21600	-20.09	20230523	16070	7.41	20231006	0.30	N	026960	500	498 억		3876171	N	N	3379	N	00	N
169	20240401	090315	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17150	40	2	0.23	24079180	1396	1.85	17280	17280	17130	22200	11980	17110	17248.70	3.89	0	-122	17270	17190	17150	17070	17030	17170	17050	499	5090	500	13000	10	1	99700000	17099	11.80	1.05	12	0.00	1453.00	16285.00	21600	20230523	-20.60	16070	20231006	6.72	18300	-6.28	20240213	17040	0.65	20240118	21600	-20.60	20230523	16070	6.72	20231006	0.30	N	026960	500	498 억		3876171	N	N	3379	N	00	N