KissMeData/282330/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

80 KiB

Raw Blame History

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	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	161128	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131100	1100	2	0.85	9561732500	72637	104.18	130200	132900	127600	169000	91000	130000	131637.28	30.52	-16619	131866	130932	130066	129132	128266	130900	129100	173	39000	1000	101400	100	1	17283906	22659	11.57	2.11	12	0.42	11331.00	62265.00	197000	20230619	-33.45	111300	20240416	17.79	147800	-11.30	20240116	111300	17.79	20240416	197000	-33.45	20230619	111300	17.79	20240416	0.23	N	282330	1000	172 억	5275882	N	N	96	N	N
3	20240430	151138	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131600	1600	2	1.23	7465798500	56662	81.26	130200	132900	127600	169000	91000	130000	131760.24	30.52	-10404	131866	130932	130066	129132	128266	130900	129100	173	39000	1000	101400	100	1	17283906	22746	11.61	2.11	12	0.33	11331.00	62265.00	197000	20230619	-33.20	111300	20240416	18.24	147800	-10.96	20240116	111300	18.24	20240416	197000	-33.20	20230619	111300	18.24	20240416	0.23	N	282330	1000	172 억	5275882	N	N	37	N	N
4	20240430	141141	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131500	1500	2	1.15	5984056400	45393	65.10	130200	132900	127600	169000	91000	130000	131827.74	30.52	-5025	131866	130932	130066	129132	128266	130900	129100	173	39000	1000	101400	100	1	17283906	22728	11.61	2.11	12	0.26	11331.00	62265.00	197000	20230619	-33.25	111300	20240416	18.15	147800	-11.03	20240116	111300	18.15	20240416	197000	-33.25	20230619	111300	18.15	20240416	0.23	N	282330	1000	172 억	5275882	N	N	37	N	N
5	20240430	131140	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131700	1700	2	1.31	5129494700	38902	55.79	130200	132900	127600	169000	91000	130000	131856.84	30.52	-2220	131866	130932	130066	129132	128266	130900	129100	173	39000	1000	101400	100	1	17283906	22763	11.62	2.12	12	0.23	11331.00	62265.00	197000	20230619	-33.15	111300	20240416	18.33	147800	-10.89	20240116	111300	18.33	20240416	197000	-33.15	20230619	111300	18.33	20240416	0.23	N	282330	1000	172 억	5275882	N	N	37	N	N
6	20240430	121137	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132000	2000	2	1.54	4334839700	32878	47.15	130200	132900	127600	169000	91000	130000	131846.21	30.52	-736	131866	130932	130066	129132	128266	130900	129100	173	39000	1000	101400	100	1	17283906	22815	11.65	2.12	12	0.19	11331.00	62265.00	197000	20230619	-32.99	111300	20240416	18.60	147800	-10.69	20240116	111300	18.60	20240416	197000	-32.99	20230619	111300	18.60	20240416	0.23	N	282330	1000	172 억	5275882	N	N	37	N	N
7	20240430	111132	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131800	1800	2	1.38	3589053400	27209	39.02	130200	132900	127600	169000	91000	130000	131906.85	30.52	91	131866	130932	130066	129132	128266	130900	129100	173	39000	1000	101400	100	1	17283906	22780	11.63	2.12	12	0.16	11331.00	62265.00	197000	20230619	-33.10	111300	20240416	18.42	147800	-10.83	20240116	111300	18.42	20240416	197000	-33.10	20230619	111300	18.42	20240416	0.23	N	282330	1000	172 억	5275882	N	N	37	N	N
8	20240430	101134	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131300	1300	2	1.00	2668205800	20220	29.00	130200	132900	127600	169000	91000	130000	131958.74	30.52	319	131866	130932	130066	129132	128266	130900	129100	173	39000	1000	101400	100	1	17283906	22694	11.59	2.11	12	0.12	11331.00	62265.00	197000	20230619	-33.35	111300	20240416	17.97	147800	-11.16	20240116	111300	17.97	20240416	197000	-33.35	20230619	111300	17.97	20240416	0.23	N	282330	1000	172 억	5275882	N	N	37	N	N
9	20240430	091143	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132800	2800	2	2.15	995001900	7545	10.82	130200	132900	130200	169000	91000	130000	131875.67	30.52	1777	131866	130932	130066	129132	128266	130900	129100	173	39000	1000	101400	100	1	17283906	22953	11.72	2.13	12	0.04	11331.00	62265.00	197000	20230619	-32.59	111300	20240416	19.32	147800	-10.15	20240116	111300	19.32	20240416	197000	-32.59	20230619	111300	19.32	20240416	0.23	N	282330	1000	172 억	5275882	N	N	37	N	N
10	20240429	161122	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130000	2000	2	1.56	9046735200	69707	178.75	130000	131000	129200	166400	89600	128000	129782.31	30.27	-9204	131933	129966	128033	126066	124133	130950	127050	173	38400	1000	99840	100	1	17283906	22469	11.47	2.09	12	0.40	11331.00	62265.00	197000	20230619	-34.01	111300	20240416	16.80	147800	-12.04	20240116	111300	16.80	20240416	197000	-34.01	20230619	111300	16.80	20240416	0.23	N	282330	1000	172 억	5232002	N	N	37	N	N
11	20240429	151133	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129600	1600	2	1.25	8414818100	64838	166.27	130000	131000	129200	166400	89600	128000	129782.20	30.27	-9301	131933	129966	128033	126066	124133	130950	127050	173	38400	1000	99840	100	1	17283906	22400	11.44	2.08	12	0.38	11331.00	62265.00	197000	20230619	-34.21	111300	20240416	16.44	147800	-12.31	20240116	111300	16.44	20240416	197000	-34.21	20230619	111300	16.44	20240416	0.23	N	282330	1000	172 억	5232002	N	N	16	N	N
12	20240429	141049	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129700	1700	2	1.33	4964274500	38214	97.99	130000	131000	129200	166400	89600	128000	129907.22	30.27	-1700	131933	129966	128033	126066	124133	130950	127050	173	38400	1000	99840	100	1	17283906	22417	11.45	2.08	12	0.22	11331.00	62265.00	197000	20230619	-34.16	111300	20240416	16.53	147800	-12.25	20240116	111300	16.53	20240416	197000	-34.16	20230619	111300	16.53	20240416	0.23	N	282330	1000	172 억	5232002	N	N	16	N	N
13	20240429	131131	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129900	1900	2	1.48	3504895200	26965	69.15	130000	131000	129200	166400	89600	128000	129979.43	30.27	-628	131933	129966	128033	126066	124133	130950	127050	173	38400	1000	99840	100	1	17283906	22452	11.46	2.09	12	0.16	11331.00	62265.00	197000	20230619	-34.06	111300	20240416	16.71	147800	-12.11	20240116	111300	16.71	20240416	197000	-34.06	20230619	111300	16.71	20240416	0.23	N	282330	1000	172 억	5232002	N	N	16	N	N
14	20240429	121131	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129400	1400	2	1.09	2856934500	21973	56.35	130000	131000	129200	166400	89600	128000	130020.23	30.27	-319	131933	129966	128033	126066	124133	130950	127050	173	38400	1000	99840	100	1	17283906	22365	11.42	2.08	12	0.13	11331.00	62265.00	197000	20230619	-34.31	111300	20240416	16.26	147800	-12.45	20240116	111300	16.26	20240416	197000	-34.31	20230619	111300	16.26	20240416	0.23	N	282330	1000	172 억	5232002	N	N	16	N	N
15	20240429	111106	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130100	2100	2	1.64	2074334500	15942	40.88	130000	131000	129200	166400	89600	128000	130117.58	30.27	433	131933	129966	128033	126066	124133	130950	127050	173	38400	1000	99840	100	1	17283906	22486	11.48	2.09	12	0.09	11331.00	62265.00	197000	20230619	-33.96	111300	20240416	16.89	147800	-11.98	20240116	111300	16.89	20240416	197000	-33.96	20230619	111300	16.89	20240416	0.23	N	282330	1000	172 억	5232002	N	N	16	N	N
16	20240429	101131	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130100	2100	2	1.64	1435729800	11033	28.29	130000	131000	129200	166400	89600	128000	130130.50	30.27	706	131933	129966	128033	126066	124133	130950	127050	173	38400	1000	99840	100	1	17283906	22486	11.48	2.09	12	0.06	11331.00	62265.00	197000	20230619	-33.96	111300	20240416	16.89	147800	-11.98	20240116	111300	16.89	20240416	197000	-33.96	20230619	111300	16.89	20240416	0.23	N	282330	1000	172 억	5232002	N	N	16	N	N
17	20240429	091131	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130300	2300	2	1.80	338885000	2608	6.69	130000	130700	129200	166400	89600	128000	129940.57	30.27	634	131933	129966	128033	126066	124133	130950	127050	173	38400	1000	99840	100	1	17283906	22521	11.50	2.09	12	0.02	11331.00	62265.00	197000	20230619	-33.86	111300	20240416	17.07	147800	-11.84	20240116	111300	17.07	20240416	197000	-33.86	20230619	111300	17.07	20240416	0.23	N	282330	1000	172 억	5232002	N	N	16	N	N
18	20240426	161126	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128000	-1000	5	-0.78	4349092300	33962	45.19	127900	130000	126100	167700	90300	129000	128057.66	30.19	1649	134066	131532	128366	125832	122666	129950	124250	173	38700	1000	100620	100	1	17283906	22123	11.30	2.06	12	0.20	11331.00	62265.00	197000	20230619	-35.03	111300	20240416	15.00	147800	-13.40	20240116	111300	15.00	20240416	197000	-35.03	20230619	111300	15.00	20240416	0.24	N	282330	1000	172 억	5218238	N	N	16	N	N
19	20240426	151127	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128000	-1000	5	-0.78	4000203500	31237	41.57	127900	130000	126100	167700	90300	129000	128059.78	30.19	2275	134066	131532	128366	125832	122666	129950	124250	173	38700	1000	100620	100	1	17283906	22123	11.30	2.06	12	0.18	11331.00	62265.00	197000	20230619	-35.03	111300	20240416	15.00	147800	-13.40	20240116	111300	15.00	20240416	197000	-35.03	20230619	111300	15.00	20240416	0.24	N	282330	1000	172 억	5218238	N	N	39	N	N
20	20240426	141125	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128200	-800	5	-0.62	3094156000	24171	32.16	127900	130000	126100	167700	90300	129000	128011.09	30.19	1986	134066	131532	128366	125832	122666	129950	124250	173	38700	1000	100620	100	1	17283906	22158	11.31	2.06	12	0.14	11331.00	62265.00	197000	20230619	-34.92	111300	20240416	15.18	147800	-13.26	20240116	111300	15.18	20240416	197000	-34.92	20230619	111300	15.18	20240416	0.24	N	282330	1000	172 억	5218238	N	N	39	N	N
21	20240426	131127	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128500	-500	5	-0.39	2286669900	17861	23.77	127900	130000	126100	167700	90300	129000	128025.86	30.19	1384	134066	131532	128366	125832	122666	129950	124250	173	38700	1000	100620	100	1	17283906	22210	11.34	2.06	12	0.10	11331.00	62265.00	197000	20230619	-34.77	111300	20240416	15.45	147800	-13.06	20240116	111300	15.45	20240416	197000	-34.77	20230619	111300	15.45	20240416	0.24	N	282330	1000	172 억	5218238	N	N	39	N	N
22	20240426	121124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128100	-900	5	-0.70	1911004000	14929	19.87	127900	130000	126100	167700	90300	129000	128006.16	30.19	889	134066	131532	128366	125832	122666	129950	124250	173	38700	1000	100620	100	1	17283906	22141	11.31	2.06	12	0.09	11331.00	62265.00	197000	20230619	-34.97	111300	20240416	15.09	147800	-13.33	20240116	111300	15.09	20240416	197000	-34.97	20230619	111300	15.09	20240416	0.24	N	282330	1000	172 억	5218238	N	N	39	N	N
23	20240426	111123	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128200	-800	5	-0.62	1472716900	11503	15.31	127900	130000	126100	167700	90300	129000	128028.94	30.19	1137	134066	131532	128366	125832	122666	129950	124250	173	38700	1000	100620	100	1	17283906	22158	11.31	2.06	12	0.07	11331.00	62265.00	197000	20230619	-34.92	111300	20240416	15.18	147800	-13.26	20240116	111300	15.18	20240416	197000	-34.92	20230619	111300	15.18	20240416	0.24	N	282330	1000	172 억	5218238	N	N	39	N	N
24	20240426	101124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	127700	-1300	5	-1.01	987218500	7706	10.25	127900	130000	126100	167700	90300	129000	128110.37	30.19	-2	134066	131532	128366	125832	122666	129950	124250	173	38700	1000	100620	100	1	17283906	22072	11.27	2.05	12	0.04	11331.00	62265.00	197000	20230619	-35.18	111300	20240416	14.73	147800	-13.60	20240116	111300	14.73	20240416	197000	-35.18	20230619	111300	14.73	20240416	0.24	N	282330	1000	172 억	5218238	N	N	39	N	N
25	20240426	091128	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129100	100	2	0.08	218150900	1689	2.25	127900	130000	127900	167700	90300	129000	129159.80	30.19	-94	134066	131532	128366	125832	122666	129950	124250	173	38700	1000	100620	100	1	17283906	22314	11.39	2.07	12	0.01	11331.00	62265.00	197000	20230619	-34.47	111300	20240416	15.99	147800	-12.65	20240116	111300	15.99	20240416	197000	-34.47	20230619	111300	15.99	20240416	0.24	N	282330	1000	172 억	5218238	N	N	39	N	N
26	20240425	161118	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129000	-2900	5	-2.20	8686983900	67097	128.65	130100	130900	125200	171400	92400	131900	129469.24	30.14	-9931	132833	132366	131533	131066	130233	132600	131300	173	39500	1000	102880	100	1	17283906	22296	11.38	2.07	12	0.39	11331.00	62265.00	197000	20230619	-34.52	111300	20240416	15.90	147800	-12.72	20240116	111300	15.90	20240416	197000	-34.52	20230619	111300	15.90	20240416	0.25	N	282330	1000	172 억	5209286	N	N	39	N	N
27	20240425	151124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129600	-2300	5	-1.74	7775944500	60042	115.12	130100	130900	125200	171400	92400	131900	129508.42	30.14	-8065	132833	132366	131533	131066	130233	132600	131300	173	39500	1000	102880	100	1	17283906	22400	11.44	2.08	12	0.35	11331.00	62265.00	197000	20230619	-34.21	111300	20240416	16.44	147800	-12.31	20240116	111300	16.44	20240416	197000	-34.21	20230619	111300	16.44	20240416	0.25	N	282330	1000	172 억	5209286	N	N	14	N	N
28	20240425	141120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129700	-2200	5	-1.67	6786636000	52408	100.49	130100	130900	125200	171400	92400	131900	129496.18	30.14	-5850	132833	132366	131533	131066	130233	132600	131300	173	39500	1000	102880	100	1	17283906	22417	11.45	2.08	12	0.30	11331.00	62265.00	197000	20230619	-34.16	111300	20240416	16.53	147800	-12.25	20240116	111300	16.53	20240416	197000	-34.16	20230619	111300	16.53	20240416	0.25	N	282330	1000	172 억	5209286	N	N	14	N	N
29	20240425	131120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129500	-2400	5	-1.82	6095515100	47082	90.27	130100	130900	125200	171400	92400	131900	129465.93	30.14	-4346	132833	132366	131533	131066	130233	132600	131300	173	39500	1000	102880	100	1	17283906	22383	11.43	2.08	12	0.27	11331.00	62265.00	197000	20230619	-34.26	111300	20240416	16.35	147800	-12.38	20240116	111300	16.35	20240416	197000	-34.26	20230619	111300	16.35	20240416	0.25	N	282330	1000	172 억	5209286	N	N	14	N	N
30	20240425	121118	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129500	-2400	5	-1.82	4648310600	35888	68.81	130100	130900	125200	171400	92400	131900	129522.70	30.14	-1153	132833	132366	131533	131066	130233	132600	131300	173	39500	1000	102880	100	1	17283906	22383	11.43	2.08	12	0.21	11331.00	62265.00	197000	20230619	-34.26	111300	20240416	16.35	147800	-12.38	20240116	111300	16.35	20240416	197000	-34.26	20230619	111300	16.35	20240416	0.25	N	282330	1000	172 억	5209286	N	N	14	N	N
31	20240425	111119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130500	-1400	5	-1.06	3886927100	30029	57.58	130100	130900	125200	171400	92400	131900	129439.11	30.14	22	132833	132366	131533	131066	130233	132600	131300	173	39500	1000	102880	100	1	17283906	22555	11.52	2.10	12	0.17	11331.00	62265.00	197000	20230619	-33.76	111300	20240416	17.25	147800	-11.71	20240116	111300	17.25	20240416	197000	-33.76	20230619	111300	17.25	20240416	0.25	N	282330	1000	172 억	5209286	N	N	14	N	N
32	20240425	101119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129400	-2500	5	-1.90	2886145700	22326	42.81	130100	130500	125200	171400	92400	131900	129272.85	30.14	57	132833	132366	131533	131066	130233	132600	131300	173	39500	1000	102880	100	1	17283906	22365	11.42	2.08	12	0.13	11331.00	62265.00	197000	20230619	-34.31	111300	20240416	16.26	147800	-12.45	20240116	111300	16.26	20240416	197000	-34.31	20230619	111300	16.26	20240416	0.25	N	282330	1000	172 억	5209286	N	N	14	N	N
33	20240425	091123	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129300	-2600	5	-1.97	1369092100	10622	20.37	130100	130500	125200	171400	92400	131900	128892.12	30.14	483	132833	132366	131533	131066	130233	132600	131300	173	39500	1000	102880	100	1	17283906	22348	11.41	2.08	12	0.06	11331.00	62265.00	197000	20230619	-34.37	111300	20240416	16.17	147800	-12.52	20240116	111300	16.17	20240416	197000	-34.37	20230619	111300	16.17	20240416	0.25	N	282330	1000	172 억	5209286	N	N	14	N	N
34	20240424	161100	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131900	1100	2	0.84	6858380100	52111	99.04	131000	132000	130700	170000	91600	130800	131610.64	29.99	4116	132666	131732	129966	129032	127266	132200	129500	173	39200	1000	102020	100	1	17283906	22797	11.64	2.12	12	0.30	11331.00	62265.00	197000	20230619	-33.05	111300	20240416	18.51	147800	-10.76	20240116	111300	18.51	20240416	197000	-33.05	20230619	111300	18.51	20240416	0.28	N	282330	1000	172 억	5183865	N	N	14	N	N
35	20240424	151117	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131800	1000	2	0.76	6116775200	46488	88.35	131000	132000	130700	170000	91600	130800	131577.51	29.99	2959	132666	131732	129966	129032	127266	132200	129500	173	39200	1000	102020	100	1	17283906	22780	11.63	2.12	12	0.27	11331.00	62265.00	197000	20230619	-33.10	111300	20240416	18.42	147800	-10.83	20240116	111300	18.42	20240416	197000	-33.10	20230619	111300	18.42	20240416	0.28	N	282330	1000	172 억	5183865	N	N	137	N	N
36	20240424	141118	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131400	600	2	0.46	5170147700	39289	74.67	131000	132000	130700	170000	91600	130800	131592.75	29.99	3525	132666	131732	129966	129032	127266	132200	129500	173	39200	1000	102020	100	1	17283906	22711	11.60	2.11	12	0.23	11331.00	62265.00	197000	20230619	-33.30	111300	20240416	18.06	147800	-11.10	20240116	111300	18.06	20240416	197000	-33.30	20230619	111300	18.06	20240416	0.28	N	282330	1000	172 억	5183865	N	N	137	N	N
37	20240424	131121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131400	600	2	0.46	4560923000	34651	65.85	131000	132000	130700	170000	91600	130800	131624.57	29.99	3811	132666	131732	129966	129032	127266	132200	129500	173	39200	1000	102020	100	1	17283906	22711	11.60	2.11	12	0.20	11331.00	62265.00	197000	20230619	-33.30	111300	20240416	18.06	147800	-11.10	20240116	111300	18.06	20240416	197000	-33.30	20230619	111300	18.06	20240416	0.28	N	282330	1000	172 억	5183865	N	N	137	N	N
38	20240424	121115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131600	800	2	0.61	3693100600	28049	53.31	131000	132000	130700	170000	91600	130800	131666.03	29.99	4114	132666	131732	129966	129032	127266	132200	129500	173	39200	1000	102020	100	1	17283906	22746	11.61	2.11	12	0.16	11331.00	62265.00	197000	20230619	-33.20	111300	20240416	18.24	147800	-10.96	20240116	111300	18.24	20240416	197000	-33.20	20230619	111300	18.24	20240416	0.28	N	282330	1000	172 억	5183865	N	N	137	N	N
39	20240424	111114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131900	1100	2	0.84	2994158200	22748	43.23	131000	132000	130700	170000	91600	130800	131622.92	29.99	4153	132666	131732	129966	129032	127266	132200	129500	173	39200	1000	102020	100	1	17283906	22797	11.64	2.12	12	0.13	11331.00	62265.00	197000	20230619	-33.05	111300	20240416	18.51	147800	-10.76	20240116	111300	18.51	20240416	197000	-33.05	20230619	111300	18.51	20240416	0.28	N	282330	1000	172 억	5183865	N	N	137	N	N
40	20240424	101111	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131800	1000	2	0.76	2048400800	15579	29.61	131000	131900	130700	170000	91600	130800	131484.74	29.99	3388	132666	131732	129966	129032	127266	132200	129500	173	39200	1000	102020	100	1	17283906	22780	11.63	2.12	12	0.09	11331.00	62265.00	197000	20230619	-33.10	111300	20240416	18.42	147800	-10.83	20240116	111300	18.42	20240416	197000	-33.10	20230619	111300	18.42	20240416	0.28	N	282330	1000	172 억	5183865	N	N	137	N	N
41	20240424	091116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131300	500	2	0.38	513570200	3916	7.44	131000	131500	130700	170000	91600	130800	131146.63	29.99	242	132666	131732	129966	129032	127266	132200	129500	173	39200	1000	102020	100	1	17283906	22694	11.59	2.11	12	0.02	11331.00	62265.00	197000	20230619	-33.35	111300	20240416	17.97	147800	-11.16	20240116	111300	17.97	20240416	197000	-33.35	20230619	111300	17.97	20240416	0.28	N	282330	1000	172 억	5183865	N	N	137	N	N
42	20240423	161050	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130800	1700	2	1.32	6849425000	52586	91.53	128200	130900	128200	167800	90400	129100	130250.36	29.86	13868	132566	130832	128866	127132	125166	130950	127250	173	38700	1000	100690	100	1	17283906	22607	11.54	2.10	12	0.30	11331.00	62265.00	197000	20230619	-33.60	111300	20240416	17.52	147800	-11.50	20240116	111300	17.52	20240416	197000	-33.60	20230619	111300	17.52	20240416	0.30	N	282330	1000	172 억	5160607	N	N	137	N	N
43	20240423	151111	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130700	1600	2	1.24	6196020900	47589	82.83	128200	130900	128200	167800	90400	129100	130198.59	29.86	11692	132566	130832	128866	127132	125166	130950	127250	173	38700	1000	100690	100	1	17283906	22590	11.53	2.10	12	0.28	11331.00	62265.00	197000	20230619	-33.65	111300	20240416	17.43	147800	-11.57	20240116	111300	17.43	20240416	197000	-33.65	20230619	111300	17.43	20240416	0.30	N	282330	1000	172 억	5160607	N	N	29	N	N
44	20240423	141110	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130700	1600	2	1.24	5220335400	40127	69.84	128200	130800	128200	167800	90400	129100	130095.33	29.86	9346	132566	130832	128866	127132	125166	130950	127250	173	38700	1000	100690	100	1	17283906	22590	11.53	2.10	12	0.23	11331.00	62265.00	197000	20230619	-33.65	111300	20240416	17.43	147800	-11.57	20240116	111300	17.43	20240416	197000	-33.65	20230619	111300	17.43	20240416	0.30	N	282330	1000	172 억	5160607	N	N	29	N	N
45	20240423	131108	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130500	1400	2	1.08	4469658700	34378	59.83	128200	130800	128200	167800	90400	129100	130015.09	29.86	7910	132566	130832	128866	127132	125166	130950	127250	173	38700	1000	100690	100	1	17283906	22555	11.52	2.10	12	0.20	11331.00	62265.00	197000	20230619	-33.76	111300	20240416	17.25	147800	-11.71	20240116	111300	17.25	20240416	197000	-33.76	20230619	111300	17.25	20240416	0.30	N	282330	1000	172 억	5160607	N	N	29	N	N
46	20240423	121107	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130400	1300	2	1.01	3463717300	26671	46.42	128200	130500	128200	167800	90400	129100	129868.30	29.86	4148	132566	130832	128866	127132	125166	130950	127250	173	38700	1000	100690	100	1	17283906	22538	11.51	2.09	12	0.15	11331.00	62265.00	197000	20230619	-33.81	111300	20240416	17.16	147800	-11.77	20240116	111300	17.16	20240416	197000	-33.81	20230619	111300	17.16	20240416	0.30	N	282330	1000	172 억	5160607	N	N	29	N	N
47	20240423	111109	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129800	700	2	0.54	2648203400	20410	35.52	128200	130500	128200	167800	90400	129100	129750.29	29.86	2227	132566	130832	128866	127132	125166	130950	127250	173	38700	1000	100690	100	1	17283906	22435	11.46	2.08	12	0.12	11331.00	62265.00	197000	20230619	-34.11	111300	20240416	16.62	147800	-12.18	20240116	111300	16.62	20240416	197000	-34.11	20230619	111300	16.62	20240416	0.30	N	282330	1000	172 억	5160607	N	N	29	N	N
48	20240423	101106	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129600	500	2	0.39	1995971800	15383	26.77	128200	130500	128200	167800	90400	129100	129751.79	29.86	1468	132566	130832	128866	127132	125166	130950	127250	173	38700	1000	100690	100	1	17283906	22400	11.44	2.08	12	0.09	11331.00	62265.00	197000	20230619	-34.21	111300	20240416	16.44	147800	-12.31	20240116	111300	16.44	20240416	197000	-34.21	20230619	111300	16.44	20240416	0.30	N	282330	1000	172 억	5160607	N	N	29	N	N
49	20240423	091109	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130300	1200	2	0.93	975132400	7490	13.04	128200	130500	128200	167800	90400	129100	130191.24	29.86	2186	132566	130832	128866	127132	125166	130950	127250	173	38700	1000	100690	100	1	17283906	22521	11.50	2.09	12	0.04	11331.00	62265.00	197000	20230619	-33.86	111300	20240416	17.07	147800	-11.84	20240116	111300	17.07	20240416	197000	-33.86	20230619	111300	17.07	20240416	0.30	N	282330	1000	172 억	5160607	N	N	29	N	N
50	20240422	161104	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129100	200	2	0.16	7404862200	57399	38.62	129100	130600	126900	167500	90300	128900	129006.76	29.78	5696	132900	130900	127000	125000	121100	131900	126000	173	38600	1000	100540	100	1	17283906	22314	11.39	2.07	12	0.33	11331.00	62265.00	197000	20230619	-34.47	111300	20240416	15.99	147800	-12.65	20240116	111300	15.99	20240416	197000	-34.47	20230619	111300	15.99	20240416	0.36	N	282330	1000	172 억	5147141	N	N	29	N	N
51	20240422	151101	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129900	1000	2	0.78	6986986200	54168	36.45	129100	130600	126900	167500	90300	128900	128987.34	29.78	6095	132900	130900	127000	125000	121100	131900	126000	173	38600	1000	100540	100	1	17283906	22452	11.46	2.09	12	0.31	11331.00	62265.00	197000	20230619	-34.06	111300	20240416	16.71	147800	-12.11	20240116	111300	16.71	20240416	197000	-34.06	20230619	111300	16.71	20240416	0.36	N	282330	1000	172 억	5147141	N	N	115	N	N
52	20240422	141103	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129000	100	2	0.08	3764097300	29333	19.74	129100	129300	126900	167500	90300	128900	128322.96	29.78	2212	132900	130900	127000	125000	121100	131900	126000	173	38600	1000	100540	100	1	17283906	22296	11.38	2.07	12	0.17	11331.00	62265.00	197000	20230619	-34.52	111300	20240416	15.90	147800	-12.72	20240116	111300	15.90	20240416	197000	-34.52	20230619	111300	15.90	20240416	0.36	N	282330	1000	172 억	5147141	N	N	115	N	N
53	20240422	131100	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128200	-700	5	-0.54	2878325400	22449	15.11	129100	129300	126900	167500	90300	128900	128216.20	29.78	1726	132900	130900	127000	125000	121100	131900	126000	173	38600	1000	100540	100	1	17283906	22158	11.31	2.06	12	0.13	11331.00	62265.00	197000	20230619	-34.92	111300	20240416	15.18	147800	-13.26	20240116	111300	15.18	20240416	197000	-34.92	20230619	111300	15.18	20240416	0.36	N	282330	1000	172 억	5147141	N	N	115	N	N
54	20240422	121059	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128300	-600	5	-0.47	2561903800	19981	13.44	129100	129300	126900	167500	90300	128900	128217.00	29.78	2053	132900	130900	127000	125000	121100	131900	126000	173	38600	1000	100540	100	1	17283906	22175	11.32	2.06	12	0.12	11331.00	62265.00	197000	20230619	-34.87	111300	20240416	15.27	147800	-13.19	20240116	111300	15.27	20240416	197000	-34.87	20230619	111300	15.27	20240416	0.36	N	282330	1000	172 억	5147141	N	N	115	N	N
55	20240422	111101	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128300	-600	5	-0.47	2315917900	18065	12.16	129100	129300	126900	167500	90300	128900	128199.16	29.78	2075	132900	130900	127000	125000	121100	131900	126000	173	38600	1000	100540	100	1	17283906	22175	11.32	2.06	12	0.10	11331.00	62265.00	197000	20230619	-34.87	111300	20240416	15.27	147800	-13.19	20240116	111300	15.27	20240416	197000	-34.87	20230619	111300	15.27	20240416	0.36	N	282330	1000	172 억	5147141	N	N	115	N	N
56	20240422	101102	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	127900	-1000	5	-0.78	1694818400	13222	8.90	129100	129300	126900	167500	90300	128900	128181.70	29.78	987	132900	130900	127000	125000	121100	131900	126000	173	38600	1000	100540	100	1	17283906	22106	11.29	2.05	12	0.08	11331.00	62265.00	197000	20230619	-35.08	111300	20240416	14.91	147800	-13.46	20240116	111300	14.91	20240416	197000	-35.08	20230619	111300	14.91	20240416	0.36	N	282330	1000	172 억	5147141	N	N	115	N	N
57	20240422	091103	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129000	100	2	0.08	606874300	4712	3.17	129100	129300	127600	167500	90300	128900	128793.36	29.78	41	132900	130900	127000	125000	121100	131900	126000	173	38600	1000	100540	100	1	17283906	22296	11.38	2.07	12	0.03	11331.00	62265.00	197000	20230619	-34.52	111300	20240416	15.90	147800	-12.72	20240116	111300	15.90	20240416	197000	-34.52	20230619	111300	15.90	20240416	0.36	N	282330	1000	172 억	5147141	N	N	115	N	N
58	20240419	161011	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128900	3300	2	2.63	18835869300	148469	101.35	124500	129000	123100	163200	88000	125600	126867.70	29.32	524	129333	127466	123733	121866	118133	128400	122800	173	37600	1000	97960	100	1	17283906	22279	11.38	2.07	12	0.86	11331.00	62265.00	197000	20230619	-34.57	111300	20240416	15.81	147800	-12.79	20240116	111300	15.81	20240416	197000	-34.57	20230619	111300	15.81	20240416	0.39	N	282330	1000	172 억	5066982	N	N	115	N	N
59	20240419	151018	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128500	2900	2	2.31	16893048500	133387	91.05	124500	129000	123100	163200	88000	125600	126647.67	29.32	4066	129333	127466	123733	121866	118133	128400	122800	173	37600	1000	97960	100	1	17283906	22210	11.34	2.06	12	0.77	11331.00	62265.00	197000	20230619	-34.77	111300	20240416	15.45	147800	-13.06	20240116	111300	15.45	20240416	197000	-34.77	20230619	111300	15.45	20240416	0.39	N	282330	1000	172 억	5066982	N	N	73	N	N
60	20240419	141010	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128100	2500	2	1.99	13318559500	105594	72.08	124500	129000	123100	163200	88000	125600	126130.39	29.32	6752	129333	127466	123733	121866	118133	128400	122800	173	37600	1000	97960	100	1	17283906	22141	11.31	2.06	12	0.61	11331.00	62265.00	197000	20230619	-34.97	111300	20240416	15.09	147800	-13.33	20240116	111300	15.09	20240416	197000	-34.97	20230619	111300	15.09	20240416	0.39	N	282330	1000	172 억	5066982	N	N	73	N	N
61	20240419	131011	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	126800	1200	2	0.96	9979163500	79414	54.21	124500	126800	123100	163200	88000	125600	125660.08	29.32	5657	129333	127466	123733	121866	118133	128400	122800	173	37600	1000	97960	100	1	17283906	21916	11.19	2.04	12	0.46	11331.00	62265.00	197000	20230619	-35.63	111300	20240416	13.93	147800	-14.21	20240116	111300	13.93	20240416	197000	-35.63	20230619	111300	13.93	20240416	0.39	N	282330	1000	172 억	5066982	N	N	73	N	N
62	20240419	121007	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	125900	300	2	0.24	7793727600	62121	42.40	124500	126500	123100	163200	88000	125600	125460.21	29.32	2117	129333	127466	123733	121866	118133	128400	122800	173	37600	1000	97960	100	1	17283906	21760	11.11	2.02	12	0.36	11331.00	62265.00	197000	20230619	-36.09	111300	20240416	13.12	147800	-14.82	20240116	111300	13.12	20240416	197000	-36.09	20230619	111300	13.12	20240416	0.39	N	282330	1000	172 억	5066982	N	N	73	N	N
63	20240419	111021	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	126100	500	2	0.40	6101367600	48662	33.22	124500	126500	123100	163200	88000	125600	125382.14	29.32	1749	129333	127466	123733	121866	118133	128400	122800	173	37600	1000	97960	100	1	17283906	21795	11.13	2.03	12	0.28	11331.00	62265.00	197000	20230619	-35.99	111300	20240416	13.30	147800	-14.68	20240116	111300	13.30	20240416	197000	-35.99	20230619	111300	13.30	20240416	0.39	N	282330	1000	172 억	5066982	N	N	73	N	N
64	20240419	101016	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	126200	600	2	0.48	4198059900	33546	22.90	124500	126500	123100	163200	88000	125600	125142.02	29.32	1048	129333	127466	123733	121866	118133	128400	122800	173	37600	1000	97960	100	1	17283906	21812	11.14	2.03	12	0.19	11331.00	62265.00	197000	20230619	-35.94	111300	20240416	13.39	147800	-14.61	20240116	111300	13.39	20240416	197000	-35.94	20230619	111300	13.39	20240416	0.39	N	282330	1000	172 억	5066982	N	N	73	N	N
65	20240419	091006	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	125000	-600	5	-0.48	1052611400	8458	5.77	124500	125400	123100	163200	88000	125600	124437.83	29.32	-119	129333	127466	123733	121866	118133	128400	122800	173	37600	1000	97960	100	1	17283906	21605	11.03	2.01	12	0.05	11331.00	62265.00	197000	20230619	-36.55	111300	20240416	12.31	147800	-15.43	20240116	111300	12.31	20240416	197000	-36.55	20230619	111300	12.31	20240416	0.39	N	282330	1000	172 억	5066982	N	N	73	N	N
66	20240418	161008	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	125600	4100	2	3.37	18175021500	146450	153.61	121400	125600	120000	157900	85100	121500	124103.28	28.83	16785	125433	123466	119533	117566	113633	124450	118550	173	36400	1000	94770	100	1	17283906	21709	11.08	2.02	12	0.85	11331.00	62265.00	197000	20230619	-36.24	111300	20240416	12.85	147800	-15.02	20240116	111300	12.85	20240416	197000	-36.24	20230619	111300	12.85	20240416	0.40	N	282330	1000	172 억	4983619	N	N	73	N	N
67	20240418	151007	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	125400	3900	2	3.21	16728250400	134919	141.51	121400	125600	120000	157900	85100	121500	123987.36	28.83	15727	125433	123466	119533	117566	113633	124450	118550	173	36400	1000	94770	100	1	17283906	21674	11.07	2.01	12	0.78	11331.00	62265.00	197000	20230619	-36.35	111300	20240416	12.67	147800	-15.16	20240116	111300	12.67	20240416	197000	-36.35	20230619	111300	12.67	20240416	0.40	N	282330	1000	172 억	4983619	N	N	120	N	N
68	20240418	141013	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	124700	3200	2	2.63	13627105400	110139	115.52	121400	125000	120000	157900	85100	121500	123726.43	28.83	13623	125433	123466	119533	117566	113633	124450	118550	173	36400	1000	94770	100	1	17283906	21553	11.01	2.00	12	0.64	11331.00	62265.00	197000	20230619	-36.70	111300	20240416	12.04	147800	-15.63	20240116	111300	12.04	20240416	197000	-36.70	20230619	111300	12.04	20240416	0.40	N	282330	1000	172 억	4983619	N	N	120	N	N
69	20240418	131005	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	124900	3400	2	2.80	11616423400	94029	98.62	121400	124900	120000	157900	85100	121500	123540.86	28.83	15882	125433	123466	119533	117566	113633	124450	118550	173	36400	1000	94770	100	1	17283906	21588	11.02	2.01	12	0.54	11331.00	62265.00	197000	20230619	-36.60	111300	20240416	12.22	147800	-15.49	20240116	111300	12.22	20240416	197000	-36.60	20230619	111300	12.22	20240416	0.40	N	282330	1000	172 억	4983619	N	N	120	N	N
70	20240418	121005	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	123900	2400	2	1.98	8239155600	66895	70.16	121400	124200	120000	157900	85100	121500	123165.49	28.83	7743	125433	123466	119533	117566	113633	124450	118550	173	36400	1000	94770	100	1	17283906	21415	10.93	1.99	12	0.39	11331.00	62265.00	197000	20230619	-37.11	111300	20240416	11.32	147800	-16.17	20240116	111300	11.32	20240416	197000	-37.11	20230619	111300	11.32	20240416	0.40	N	282330	1000	172 억	4983619	N	N	120	N	N
71	20240418	111011	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	123400	1900	2	1.56	6268961100	50988	53.48	121400	124200	120000	157900	85100	121500	122949.74	28.83	5928	125433	123466	119533	117566	113633	124450	118550	173	36400	1000	94770	100	1	17283906	21328	10.89	1.98	12	0.30	11331.00	62265.00	197000	20230619	-37.36	111300	20240416	10.87	147800	-16.51	20240116	111300	10.87	20240416	197000	-37.36	20230619	111300	10.87	20240416	0.40	N	282330	1000	172 억	4983619	N	N	120	N	N
72	20240418	101008	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	123400	1900	2	1.56	5268232500	42870	44.97	121400	124200	120000	157900	85100	121500	122888.56	28.83	6113	125433	123466	119533	117566	113633	124450	118550	173	36400	1000	94770	100	1	17283906	21328	10.89	1.98	12	0.25	11331.00	62265.00	197000	20230619	-37.36	111300	20240416	10.87	147800	-16.51	20240116	111300	10.87	20240416	197000	-37.36	20230619	111300	10.87	20240416	0.40	N	282330	1000	172 억	4983619	N	N	120	N	N
73	20240418	091005	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	122100	600	2	0.49	435665100	3596	3.77	121400	122200	120000	157900	85100	121500	121152.70	28.83	845	125433	123466	119533	117566	113633	124450	118550	173	36400	1000	94770	100	1	17283906	21104	10.78	1.96	12	0.02	11331.00	62265.00	197000	20230619	-38.02	111300	20240416	9.70	147800	-17.39	20240116	111300	9.70	20240416	197000	-38.02	20230619	111300	9.70	20240416	0.40	N	282330	1000	172 억	4983619	N	N	120	N	N
74	20240417	160957	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	121500	4400	2	3.76	11328099900	95003	140.77	117100	121500	115600	152200	82000	117100	119233.45	28.61	21522	120966	119032	115166	113232	109366	120000	114200	173	35100	1000	91330	100	1	17283906	21000	10.72	1.95	12	0.55	11331.00	62265.00	197000	20230619	-38.32	111300	20240416	9.16	147800	-17.79	20240116	111300	9.16	20240416	197000	-38.32	20230619	111300	9.16	20240416	0.39	N	282330	1000	172 억	4944571	N	N	120	N	N
75	20240417	151012	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	120000	2900	2	2.48	9132616000	76869	113.90	117100	120800	115600	152200	82000	117100	118807.53	28.61	16810	120966	119032	115166	113232	109366	120000	114200	173	35100	1000	91330	100	1	17283906	20741	10.59	1.93	12	0.44	11331.00	62265.00	197000	20230619	-39.09	111300	20240416	7.82	147800	-18.81	20240116	111300	7.82	20240416	197000	-39.09	20230619	111300	7.82	20240416	0.39	N	282330	1000	172 억	4944571	N	N	269	N	N
76	20240417	141009	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119400	2300	2	1.96	6657220300	56244	83.34	117100	120800	115600	152200	82000	117100	118363.21	28.61	11450	120966	119032	115166	113232	109366	120000	114200	173	35100	1000	91330	100	1	17283906	20637	10.54	1.92	12	0.33	11331.00	62265.00	197000	20230619	-39.39	111300	20240416	7.28	147800	-19.22	20240116	111300	7.28	20240416	197000	-39.39	20230619	111300	7.28	20240416	0.39	N	282330	1000	172 억	4944571	N	N	269	N	N
77	20240417	131010	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119600	2500	2	2.13	5271126700	44619	66.11	117100	120800	115600	152200	82000	117100	118136.37	28.61	9513	120966	119032	115166	113232	109366	120000	114200	173	35100	1000	91330	100	1	17283906	20672	10.56	1.92	12	0.26	11331.00	62265.00	197000	20230619	-39.29	111300	20240416	7.46	147800	-19.08	20240116	111300	7.46	20240416	197000	-39.29	20230619	111300	7.46	20240416	0.39	N	282330	1000	172 억	4944571	N	N	269	N	N
78	20240417	121011	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118600	1500	2	1.28	3509471500	29859	44.24	117100	119100	115600	152200	82000	117100	117534.80	28.61	5044	120966	119032	115166	113232	109366	120000	114200	173	35100	1000	91330	100	1	17283906	20499	10.47	1.90	12	0.17	11331.00	62265.00	197000	20230619	-39.80	111300	20240416	6.56	147800	-19.76	20240116	111300	6.56	20240416	197000	-39.80	20230619	111300	6.56	20240416	0.39	N	282330	1000	172 억	4944571	N	N	269	N	N
79	20240417	111014	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117700	600	2	0.51	2189318800	18693	27.70	117100	118100	115600	152200	82000	117100	117119.71	28.61	2167	120966	119032	115166	113232	109366	120000	114200	173	35100	1000	91330	100	1	17283906	20343	10.39	1.89	12	0.11	11331.00	62265.00	197000	20230619	-40.25	111300	20240416	5.75	147800	-20.37	20240116	111300	5.75	20240416	197000	-40.25	20230619	111300	5.75	20240416	0.39	N	282330	1000	172 억	4944571	N	N	269	N	N
80	20240417	101004	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117500	400	2	0.34	1279434800	10957	16.23	117100	118100	115600	152200	82000	117100	116768.71	28.61	1217	120966	119032	115166	113232	109366	120000	114200	173	35100	1000	91330	100	1	17283906	20309	10.37	1.89	12	0.06	11331.00	62265.00	197000	20230619	-40.36	111300	20240416	5.57	147800	-20.50	20240116	111300	5.57	20240416	197000	-40.36	20230619	111300	5.57	20240416	0.39	N	282330	1000	172 억	4944571	N	N	269	N	N
81	20240417	091002	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	116300	-800	5	-0.68	237432300	2042	3.03	117100	117100	115600	152200	82000	117100	116274.39	28.61	13	120966	119032	115166	113232	109366	120000	114200	173	35100	1000	91330	100	1	17283906	20101	10.26	1.87	12	0.01	11331.00	62265.00	197000	20230619	-40.96	111300	20240416	4.49	147800	-21.31	20240116	111300	4.49	20240416	197000	-40.96	20230619	111300	4.49	20240416	0.39	N	282330	1000	172 억	4944571	N	N	269	N	N
82	20240416	161006	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	117100	4600	2	4.09	7685205600	67131	61.55	112000	117100	111300	146200	78800	112500	114473.33	28.51	16725	118100	115300	113800	111000	109500	114550	110250	173	33700	1000	87750	100	1	17283906	20239	10.33	1.88	12	0.39	11331.00	62265.00	197000	20230619	-40.56	111300	20240416	5.21	147800	-20.77	20240116	111300	5.21	20240416	197000	-40.56	20230619	111300	5.21	20240416	0.35	N	282330	1000	172 억	4927984	N	N	269	N	N
83	20240416	151005	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	116200	3700	2	3.29	6728718600	58950	54.05	112000	116400	111300	146200	78800	112500	114142.81	28.51	13431	118100	115300	113800	111000	109500	114550	110250	173	33700	1000	87750	100	1	17283906	20084	10.26	1.87	12	0.34	11331.00	62265.00	197000	20230619	-41.02	111300	20240416	4.40	147800	-21.38	20240116	111300	4.40	20240416	197000	-41.02	20230619	111300	4.40	20240416	0.35	N	282330	1000	172 억	4927984	N	N	166	N	N
84	20240416	141006	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	115800	3300	2	2.93	5614742200	49354	45.25	112000	116200	111300	146200	78800	112500	113764.68	28.51	12824	118100	115300	113800	111000	109500	114550	110250	173	33700	1000	87750	100	1	17283906	20015	10.22	1.86	12	0.29	11331.00	62265.00	197000	20230619	-41.22	111300	20240416	4.04	147800	-21.65	20240116	111300	4.04	20240416	197000	-41.22	20230619	111300	4.04	20240416	0.35	N	282330	1000	172 억	4927984	N	N	166	N	N
85	20240416	131003	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	113700	1200	2	1.07	3897040700	34435	31.57	112000	114300	111300	146200	78800	112500	113170.92	28.51	9560	118100	115300	113800	111000	109500	114550	110250	173	33700	1000	87750	100	1	17283906	19652	10.03	1.83	12	0.20	11331.00	62265.00	197000	20230619	-42.28	111300	20240416	2.16	147800	-23.07	20240116	111300	2.16	20240416	197000	-42.28	20230619	111300	2.16	20240416	0.35	N	282330	1000	172 억	4927984	N	N	166	N	N
86	20240416	121005	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	113000	500	2	0.44	3217399500	28449	26.08	112000	114100	111300	146200	78800	112500	113093.59	28.51	8619	118100	115300	113800	111000	109500	114550	110250	173	33700	1000	87750	100	1	17283906	19531	9.97	1.81	12	0.16	11331.00	62265.00	197000	20230619	-42.64	111300	20240416	1.53	147800	-23.55	20240116	111300	1.53	20240416	197000	-42.64	20230619	111300	1.53	20240416	0.35	N	282330	1000	172 억	4927984	N	N	166	N	N
87	20240416	111002	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	113500	1000	2	0.89	2404561400	21275	19.50	112000	114100	111300	146200	78800	112500	113022.86	28.51	7797	118100	115300	113800	111000	109500	114550	110250	173	33700	1000	87750	100	1	17283906	19617	10.02	1.82	12	0.12	11331.00	62265.00	197000	20230619	-42.39	111300	20240416	1.98	147800	-23.21	20240116	111300	1.98	20240416	197000	-42.39	20230619	111300	1.98	20240416	0.35	N	282330	1000	172 억	4927984	N	N	166	N	N
88	20240416	100954	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	113700	1200	2	1.07	1444312000	12834	11.77	112000	114000	111300	146200	78800	112500	112537.95	28.51	3963	118100	115300	113800	111000	109500	114550	110250	173	33700	1000	87750	100	1	17283906	19652	10.03	1.83	12	0.07	11331.00	62265.00	197000	20230619	-42.28	111300	20240416	2.16	147800	-23.07	20240116	111300	2.16	20240416	197000	-42.28	20230619	111300	2.16	20240416	0.35	N	282330	1000	172 억	4927984	N	N	166	N	N
89	20240416	090954	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	111400	-1100	5	-0.98	331346200	2970	2.72	112000	112200	111300	146200	78800	112500	111564.38	28.51	222	118100	115300	113800	111000	109500	114550	110250	173	33700	1000	87750	100	1	17283906	19254	9.83	1.79	12	0.02	11331.00	62265.00	197000	20230619	-43.45	111300	20240416	0.09	147800	-24.63	20240116	111300	0.09	20240416	197000	-43.45	20230619	111300	0.09	20240416	0.35	N	282330	1000	172 억	4927984	N	N	166	N	N
90	20240415	160952	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	112500	-4200	5	-3.60	12141867900	106444	128.12	116500	116600	112300	151700	81700	116700	114068.10	28.59	4768	120966	118832	117766	115632	114566	118300	115100	173	35000	1000	91020	100	1	17283906	19444	9.93	1.81	12	0.62	11331.00	62265.00	197000	20230619	-42.89	112300	20240415	0.18	147800	-23.88	20240116	112300	0.18	20240415	197000	-42.89	20230619	112300	0.18	20240415	0.37	N	282330	1000	172 억	4941434	N	N	166	N	N
91	20240415	150957	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	113300	-3400	5	-2.91	10525193800	92082	110.83	116500	116600	112700	151700	81700	116700	114302.38	28.59	3211	120966	118832	117766	115632	114566	118300	115100	173	35000	1000	91020	100	1	17283906	19583	10.00	1.82	12	0.53	11331.00	62265.00	197000	20230619	-42.49	112700	20240415	0.53	147800	-23.34	20240116	112700	0.53	20240415	197000	-42.49	20230619	112700	0.53	20240415	0.37	N	282330	1000	172 억	4941434	N	N	150	N	N
92	20240415	140950	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	113000	-3700	5	-3.17	8276308100	72159	86.85	116500	116600	112900	151700	81700	116700	114695.41	28.59	1973	120966	118832	117766	115632	114566	118300	115100	173	35000	1000	91020	100	1	17283906	19531	9.97	1.81	12	0.42	11331.00	62265.00	197000	20230619	-42.64	112900	20240415	0.09	147800	-23.55	20240116	112900	0.09	20240415	197000	-42.64	20230619	112900	0.09	20240415	0.37	N	282330	1000	172 억	4941434	N	N	150	N	N
93	20240415	130939	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	114500	-2200	5	-1.89	5784128900	50221	60.45	116500	116600	114400	151700	81700	116700	115173.48	28.59	6653	120966	118832	117766	115632	114566	118300	115100	173	35000	1000	91020	100	1	17283906	19790	10.11	1.84	12	0.29	11331.00	62265.00	197000	20230619	-41.88	114400	20240415	0.09	147800	-22.53	20240116	114400	0.09	20240415	197000	-41.88	20230619	114400	0.09	20240415	0.37	N	282330	1000	172 억	4941434	N	N	150	N	N
94	20240415	120955	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	114900	-1800	5	-1.54	5030628600	43646	52.53	116500	116600	114400	151700	81700	116700	115259.75	28.59	7685	120966	118832	117766	115632	114566	118300	115100	173	35000	1000	91020	100	1	17283906	19859	10.14	1.85	12	0.25	11331.00	62265.00	197000	20230619	-41.68	114400	20240415	0.44	147800	-22.26	20240116	114400	0.44	20240415	197000	-41.68	20230619	114400	0.44	20240415	0.37	N	282330	1000	172 억	4941434	N	N	150	N	N
95	20240415	110954	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	115800	-900	5	-0.77	3719949800	32281	38.85	116500	116600	114400	151700	81700	116700	115236.47	28.59	5249	120966	118832	117766	115632	114566	118300	115100	173	35000	1000	91020	100	1	17283906	20015	10.22	1.86	12	0.19	11331.00	62265.00	197000	20230619	-41.22	114400	20240415	1.22	147800	-21.65	20240116	114400	1.22	20240415	197000	-41.22	20230619	114400	1.22	20240415	0.37	N	282330	1000	172 억	4941434	N	N	150	N	N
96	20240415	100948	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	115800	-900	5	-0.77	2886875700	25074	30.18	116500	116600	114400	151700	81700	116700	115134.17	28.59	1997	120966	118832	117766	115632	114566	118300	115100	173	35000	1000	91020	100	1	17283906	20015	10.22	1.86	12	0.15	11331.00	62265.00	197000	20230619	-41.22	114400	20240415	1.22	147800	-21.65	20240116	114400	1.22	20240415	197000	-41.22	20230619	114400	1.22	20240415	0.37	N	282330	1000	172 억	4941434	N	N	150	N	N
97	20240415	090957	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	114800	-1900	5	-1.63	1152537500	10007	12.04	116500	116600	114400	151700	81700	116700	115172.98	28.59	-1257	120966	118832	117766	115632	114566	118300	115100	173	35000	1000	91020	100	1	17283906	19842	10.13	1.84	12	0.06	11331.00	62265.00	197000	20230619	-41.73	114400	20240415	0.35	147800	-22.33	20240116	114400	0.35	20240415	197000	-41.73	20230619	114400	0.35	20240415	0.37	N	282330	1000	172 억	4941434	N	N	150	N	N
98	20240412	160947	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	116700	-4000	5	-3.31	9757293800	82963	95.73	119600	119900	116700	156900	84500	120700	117610.19	28.75	-32366	122966	121832	119566	118432	116166	122400	119000	173	36200	1000	94140	100	1	17283906	20170	10.30	1.87	12	0.48	11331.00	62265.00	197000	20230619	-40.76	116500	20240322	0.17	147800	-21.04	20240116	116500	0.17	20240322	197000	-40.76	20230619	116500	0.17	20240322	0.39	N	282330	1000	172 억	4968634	N	N	150	N	N
99	20240412	150950	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	116900	-3800	5	-3.15	8788920300	74670	86.16	119600	119900	116800	156900	84500	120700	117703.50	28.75	-28905	122966	121832	119566	118432	116166	122400	119000	173	36200	1000	94140	100	1	17283906	20205	10.32	1.88	12	0.43	11331.00	62265.00	197000	20230619	-40.66	116500	20240322	0.34	147800	-20.91	20240116	116500	0.34	20240322	197000	-40.66	20230619	116500	0.34	20240322	0.39	N	282330	1000	172 억	4968634	N	N	203	N	N
100	20240412	140946	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117000	-3700	5	-3.07	6993618000	59312	68.44	119600	119900	116900	156900	84500	120700	117912.36	28.75	-24814	122966	121832	119566	118432	116166	122400	119000	173	36200	1000	94140	100	1	17283906	20222	10.33	1.88	12	0.34	11331.00	62265.00	197000	20230619	-40.61	116500	20240322	0.43	147800	-20.84	20240116	116500	0.43	20240322	197000	-40.61	20230619	116500	0.43	20240322	0.39	N	282330	1000	172 억	4968634	N	N	203	N	N
101	20240412	130936	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117200	-3500	5	-2.90	5512511800	46658	53.84	119600	119900	117100	156900	84500	120700	118147.19	28.75	-22540	122966	121832	119566	118432	116166	122400	119000	173	36200	1000	94140	100	1	17283906	20257	10.34	1.88	12	0.27	11331.00	62265.00	197000	20230619	-40.51	116500	20240322	0.60	147800	-20.70	20240116	116500	0.60	20240322	197000	-40.51	20230619	116500	0.60	20240322	0.39	N	282330	1000	172 억	4968634	N	N	203	N	N
102	20240412	120941	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117600	-3100	5	-2.57	4171900800	35234	40.66	119600	119900	117500	156900	84500	120700	118405.54	28.75	-16155	122966	121832	119566	118432	116166	122400	119000	173	36200	1000	94140	100	1	17283906	20326	10.38	1.89	12	0.20	11331.00	62265.00	197000	20230619	-40.30	116500	20240322	0.94	147800	-20.43	20240116	116500	0.94	20240322	197000	-40.30	20230619	116500	0.94	20240322	0.39	N	282330	1000	172 억	4968634	N	N	203	N	N
103	20240412	110941	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118100	-2600	5	-2.15	3194097000	26942	31.09	119600	119900	117500	156900	84500	120700	118554.56	28.75	-11412	122966	121832	119566	118432	116166	122400	119000	173	36200	1000	94140	100	1	17283906	20412	10.42	1.90	12	0.16	11331.00	62265.00	197000	20230619	-40.05	116500	20240322	1.37	147800	-20.09	20240116	116500	1.37	20240322	197000	-40.05	20230619	116500	1.37	20240322	0.39	N	282330	1000	172 억	4968634	N	N	203	N	N
104	20240412	100942	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118900	-1800	5	-1.49	1319349600	11080	12.78	119600	119900	118600	156900	84500	120700	119074.87	28.75	-3708	122966	121832	119566	118432	116166	122400	119000	173	36200	1000	94140	100	1	17283906	20551	10.49	1.91	12	0.06	11331.00	62265.00	197000	20230619	-39.64	116500	20240322	2.06	147800	-19.55	20240116	116500	2.06	20240322	197000	-39.64	20230619	116500	2.06	20240322	0.39	N	282330	1000	172 억	4968634	N	N	203	N	N
105	20240412	090943	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118700	-2000	5	-1.66	418634700	3506	4.05	119600	119900	118600	156900	84500	120700	119405.22	28.75	-420	122966	121832	119566	118432	116166	122400	119000	173	36200	1000	94140	100	1	17283906	20516	10.48	1.91	12	0.02	11331.00	62265.00	197000	20230619	-39.75	116500	20240322	1.89	147800	-19.69	20240116	116500	1.89	20240322	197000	-39.75	20230619	116500	1.89	20240322	0.39	N	282330	1000	172 억	4968634	N	N	203	N	N
106	20240411	160939	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	120700	800	2	0.67	10344113100	86566	219.09	117300	120700	117300	155800	84000	119900	119493.07	28.69	-13202	121233	120566	119233	118566	117233	120900	118900	173	35900	1000	93520	100	1	17283906	20862	10.65	1.94	12	0.50	11331.00	62265.00	197000	20230619	-38.73	116500	20240322	3.61	147800	-18.34	20240116	116500	3.61	20240322	197000	-38.73	20230619	116500	3.61	20240322	0.39	N	282330	1000	172 억	4958800	N	N	203	N	N
107	20240411	150943	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	120200	300	2	0.25	8118468400	68115	172.39	117300	120600	117300	155800	84000	119900	119187.55	28.69	-9001	121233	120566	119233	118566	117233	120900	118900	173	35900	1000	93520	100	1	17283906	20775	10.61	1.93	12	0.39	11331.00	62265.00	197000	20230619	-38.98	116500	20240322	3.18	147800	-18.67	20240116	116500	3.18	20240322	197000	-38.98	20230619	116500	3.18	20240322	0.39	N	282330	1000	172 억	4958800	N	N	95	N	N
108	20240411	140941	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119900	0	3	0.00	6385640800	53697	135.90	117300	120000	117300	155800	84000	119900	118919.66	28.69	-8926	121233	120566	119233	118566	117233	120900	118900	173	35900	1000	93520	100	1	17283906	20723	10.58	1.93	12	0.31	11331.00	62265.00	197000	20230619	-39.14	116500	20240322	2.92	147800	-18.88	20240116	116500	2.92	20240322	197000	-39.14	20230619	116500	2.92	20240322	0.39	N	282330	1000	172 억	4958800	N	N	95	N	N
109	20240411	130929	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119700	-200	5	-0.17	5513829800	46413	117.47	117300	119700	117300	155800	84000	119900	118798.97	28.69	-9863	121233	120566	119233	118566	117233	120900	118900	173	35900	1000	93520	100	1	17283906	20689	10.56	1.92	12	0.27	11331.00	62265.00	197000	20230619	-39.24	116500	20240322	2.75	147800	-19.01	20240116	116500	2.75	20240322	197000	-39.24	20230619	116500	2.75	20240322	0.39	N	282330	1000	172 억	4958800	N	N	95	N	N
110	20240411	120942	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118800	-1100	5	-0.92	4623790600	38931	98.53	117300	119600	117300	155800	84000	119900	118768.51	28.69	-8842	121233	120566	119233	118566	117233	120900	118900	173	35900	1000	93520	100	1	17283906	20533	10.48	1.91	12	0.23	11331.00	62265.00	197000	20230619	-39.70	116500	20240322	1.97	147800	-19.62	20240116	116500	1.97	20240322	197000	-39.70	20230619	116500	1.97	20240322	0.39	N	282330	1000	172 억	4958800	N	N	95	N	N
111	20240411	110933	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119300	-600	5	-0.50	3606992600	30378	76.88	117300	119600	117300	155800	84000	119900	118736.54	28.69	-7531	121233	120566	119233	118566	117233	120900	118900	173	35900	1000	93520	100	1	17283906	20620	10.53	1.92	12	0.18	11331.00	62265.00	197000	20230619	-39.44	116500	20240322	2.40	147800	-19.28	20240116	116500	2.40	20240322	197000	-39.44	20230619	116500	2.40	20240322	0.39	N	282330	1000	172 억	4958800	N	N	95	N	N
112	20240411	100941	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118800	-1100	5	-0.92	2056363400	17364	43.95	117300	119600	117300	155800	84000	119900	118425.81	28.69	-6100	121233	120566	119233	118566	117233	120900	118900	173	35900	1000	93520	100	1	17283906	20533	10.48	1.91	12	0.10	11331.00	62265.00	197000	20230619	-39.70	116500	20240322	1.97	147800	-19.62	20240116	116500	1.97	20240322	197000	-39.70	20230619	116500	1.97	20240322	0.39	N	282330	1000	172 억	4958800	N	N	95	N	N
113	20240411	090939	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117800	-2100	5	-1.75	398088200	3385	8.57	117300	118800	117300	155800	84000	119900	117595.43	28.69	-1009	121233	120566	119233	118566	117233	120900	118900	173	35900	1000	93520	100	1	17283906	20360	10.40	1.89	12	0.02	11331.00	62265.00	197000	20230619	-40.20	116500	20240322	1.12	147800	-20.30	20240116	116500	1.12	20240322	197000	-40.20	20230619	116500	1.12	20240322	0.39	N	282330	1000	172 억	4958800	N	N	95	N	N
114	20240409	160923	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119900	1200	2	1.01	4699917100	39462	71.56	119400	119900	117900	154300	83100	118700	119097.78	28.63	-6623	120300	119500	118000	117200	115700	119900	117600	173	35600	1000	92580	100	1	17283906	20723	10.58	1.93	12	0.23	11331.00	62265.00	197000	20230619	-39.14	116500	20240322	2.92	147800	-18.88	20240116	116500	2.92	20240322	197000	-39.14	20230619	116500	2.92	20240322	0.42	N	282330	1000	172 억	4949065	N	N	95	N	N
115	20240409	150928	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118900	200	2	0.17	3418304000	28757	52.15	119400	119400	117900	154300	83100	118700	118868.59	28.63	-6713	120300	119500	118000	117200	115700	119900	117600	173	35600	1000	92580	100	1	17283906	20551	10.49	1.91	12	0.17	11331.00	62265.00	197000	20230619	-39.64	116500	20240322	2.06	147800	-19.55	20240116	116500	2.06	20240322	197000	-39.64	20230619	116500	2.06	20240322	0.42	N	282330	1000	172 억	4949065	N	N	9	N	N
116	20240409	140933	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119200	500	2	0.42	2872274400	24170	43.83	119400	119400	117900	154300	83100	118700	118836.35	28.63	-5434	120300	119500	118000	117200	115700	119900	117600	173	35600	1000	92580	100	1	17283906	20602	10.52	1.91	12	0.14	11331.00	62265.00	197000	20230619	-39.49	116500	20240322	2.32	147800	-19.35	20240116	116500	2.32	20240322	197000	-39.49	20230619	116500	2.32	20240322	0.42	N	282330	1000	172 억	4949065	N	N	9	N	N
117	20240409	130926	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119300	600	2	0.51	2130209900	17939	32.53	119400	119400	117900	154300	83100	118700	118747.42	28.63	-3756	120300	119500	118000	117200	115700	119900	117600	173	35600	1000	92580	100	1	17283906	20620	10.53	1.92	12	0.10	11331.00	62265.00	197000	20230619	-39.44	116500	20240322	2.40	147800	-19.28	20240116	116500	2.40	20240322	197000	-39.44	20230619	116500	2.40	20240322	0.42	N	282330	1000	172 억	4949065	N	N	9	N	N
118	20240409	120930	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119200	500	2	0.42	1778973200	14992	27.19	119400	119400	117900	154300	83100	118700	118661.50	28.63	-3629	120300	119500	118000	117200	115700	119900	117600	173	35600	1000	92580	100	1	17283906	20602	10.52	1.91	12	0.09	11331.00	62265.00	197000	20230619	-39.49	116500	20240322	2.32	147800	-19.35	20240116	116500	2.32	20240322	197000	-39.49	20230619	116500	2.32	20240322	0.42	N	282330	1000	172 억	4949065	N	N	9	N	N
119	20240409	110927	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118900	200	2	0.17	1293452100	10911	19.79	119400	119400	117900	154300	83100	118700	118545.68	28.63	-3806	120300	119500	118000	117200	115700	119900	117600	173	35600	1000	92580	100	1	17283906	20551	10.49	1.91	12	0.06	11331.00	62265.00	197000	20230619	-39.64	116500	20240322	2.06	147800	-19.55	20240116	116500	2.06	20240322	197000	-39.64	20230619	116500	2.06	20240322	0.42	N	282330	1000	172 억	4949065	N	N	9	N	N
120	20240409	100921	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118700	0	3	0.00	627859000	5304	9.62	119400	119400	117900	154300	83100	118700	118374.56	28.63	-1924	120300	119500	118000	117200	115700	119900	117600	173	35600	1000	92580	100	1	17283906	20516	10.48	1.91	12	0.03	11331.00	62265.00	197000	20230619	-39.75	116500	20240322	1.89	147800	-19.69	20240116	116500	1.89	20240322	197000	-39.75	20230619	116500	1.89	20240322	0.42	N	282330	1000	172 억	4949065	N	N	9	N	N
121	20240409	090939	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118000	-700	5	-0.59	99804200	840	1.52	119400	119400	118000	154300	83100	118700	118814.66	28.63	-429	120300	119500	118000	117200	115700	119900	117600	173	35600	1000	92580	100	1	17283906	20395	10.41	1.90	12	0.00	11331.00	62265.00	197000	20230619	-40.10	116500	20240322	1.29	147800	-20.16	20240116	116500	1.29	20240322	197000	-40.10	20230619	116500	1.29	20240322	0.42	N	282330	1000	172 억	4949065	N	N	9	N	N
122	20240408	160921	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	118700	1700	2	1.45	6041227900	51207	102.52	117000	118800	116500	152100	81900	117000	117976.49	28.56	7605	119600	118300	117500	116200	115400	118950	116850	173	35100	1000	91260	100	1	17283906	20516	10.48	1.91	12	0.30	11331.00	62265.00	197000	20230619	-39.75	116500	20240408	1.89	147800	-19.69	20240116	116500	1.89	20240408	197000	-39.75	20230619	116500	1.89	20240408	0.39	N	282330	1000	172 억	4936756	N	N	9	N	N
123	20240408	150929	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	118400	1400	2	1.20	5736801000	48639	97.38	117000	118800	116500	152100	81900	117000	117946.52	28.56	7766	119600	118300	117500	116200	115400	118950	116850	173	35100	1000	91260	100	1	17283906	20464	10.45	1.90	12	0.28	11331.00	62265.00	197000	20230619	-39.90	116500	20240408	1.63	147800	-19.89	20240116	116500	1.63	20240408	197000	-39.90	20230619	116500	1.63	20240408	0.39	N	282330	1000	172 억	4936756	N	N	104	N	N
124	20240408	140928	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	118400	1400	2	1.20	4521277900	38372	76.83	117000	118800	116500	152100	81900	117000	117827.53	28.56	6829	119600	118300	117500	116200	115400	118950	116850	173	35100	1000	91260	100	1	17283906	20464	10.45	1.90	12	0.22	11331.00	62265.00	197000	20230619	-39.90	116500	20240408	1.63	147800	-19.89	20240116	116500	1.63	20240408	197000	-39.90	20230619	116500	1.63	20240408	0.39	N	282330	1000	172 억	4936756	N	N	104	N	N
125	20240408	130922	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	118400	1400	2	1.20	3576359300	30389	60.84	117000	118800	116500	152100	81900	117000	117685.98	28.56	6228	119600	118300	117500	116200	115400	118950	116850	173	35100	1000	91260	100	1	17283906	20464	10.45	1.90	12	0.18	11331.00	62265.00	197000	20230619	-39.90	116500	20240408	1.63	147800	-19.89	20240116	116500	1.63	20240408	197000	-39.90	20230619	116500	1.63	20240408	0.39	N	282330	1000	172 억	4936756	N	N	104	N	N
126	20240408	120928	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	118500	1500	2	1.28	2874633900	24463	48.98	117000	118800	116500	152100	81900	117000	117509.46	28.56	5272	119600	118300	117500	116200	115400	118950	116850	173	35100	1000	91260	100	1	17283906	20481	10.46	1.90	12	0.14	11331.00	62265.00	197000	20230619	-39.85	116500	20240408	1.72	147800	-19.82	20240116	116500	1.72	20240408	197000	-39.85	20230619	116500	1.72	20240408	0.39	N	282330	1000	172 억	4936756	N	N	104	N	N
127	20240408	110930	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	117500	500	2	0.43	1850926300	15797	31.63	117000	117900	116500	152100	81900	117000	117169.48	28.56	3117	119600	118300	117500	116200	115400	118950	116850	173	35100	1000	91260	100	1	17283906	20309	10.37	1.89	12	0.09	11331.00	62265.00	197000	20230619	-40.36	116500	20240408	0.86	147800	-20.50	20240116	116500	0.86	20240408	197000	-40.36	20230619	116500	0.86	20240408	0.39	N	282330	1000	172 억	4936756	N	N	104	N	N
128	20240408	100918	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	117400	400	2	0.34	1469069800	12546	25.12	117000	117900	116500	152100	81900	117000	117094.68	28.56	2867	119600	118300	117500	116200	115400	118950	116850	173	35100	1000	91260	100	1	17283906	20291	10.36	1.89	12	0.07	11331.00	62265.00	197000	20230619	-40.41	116500	20240408	0.77	147800	-20.57	20240116	116500	0.77	20240408	197000	-40.41	20230619	116500	0.77	20240408	0.39	N	282330	1000	172 억	4936756	N	N	104	N	N
129	20240408	090929	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	116700	-300	5	-0.26	298599700	2555	5.12	117000	117900	116500	152100	81900	117000	116868.77	28.56	-258	119600	118300	117500	116200	115400	118950	116850	173	35100	1000	91260	100	1	17283906	20170	10.30	1.87	12	0.01	11331.00	62265.00	197000	20230619	-40.76	116500	20240408	0.17	147800	-21.04	20240116	116500	0.17	20240408	197000	-40.76	20230619	116500	0.17	20240408	0.39	N	282330	1000	172 억	4936756	N	N	104	N	N
130	20240405	160925	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117000	-100	5	-0.09	5867316700	49929	84.51	116800	118800	116700	152200	82000	117100	117514.10	28.55	12923	121033	119066	118033	116066	115033	118550	115550	173	35100	1000	91330	100	1	17283906	20222	10.33	1.88	12	0.29	11331.00	62265.00	197000	20230619	-40.61	116500	20240322	0.43	147800	-20.84	20240116	116500	0.43	20240322	197000	-40.61	20230619	116500	0.43	20240322	0.40	N	282330	1000	172 억	4935156	N	N	104	N	N
131	20240405	150921	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117000	-100	5	-0.09	5150786100	43806	74.15	116800	118800	116700	152200	82000	117100	117581.76	28.55	11404	121033	119066	118033	116066	115033	118550	115550	173	35100	1000	91330	100	1	17283906	20222	10.33	1.88	12	0.25	11331.00	62265.00	197000	20230619	-40.61	116500	20240322	0.43	147800	-20.84	20240116	116500	0.43	20240322	197000	-40.61	20230619	116500	0.43	20240322	0.40	N	282330	1000	172 억	4935156	N	N	167	N	N
132	20240405	140920	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	116900	-200	5	-0.17	3651871400	30991	52.46	116800	118800	116700	152200	82000	117100	117836.54	28.55	10340	121033	119066	118033	116066	115033	118550	115550	173	35100	1000	91330	100	1	17283906	20205	10.32	1.88	12	0.18	11331.00	62265.00	197000	20230619	-40.66	116500	20240322	0.34	147800	-20.91	20240116	116500	0.34	20240322	197000	-40.66	20230619	116500	0.34	20240322	0.40	N	282330	1000	172 억	4935156	N	N	167	N	N
133	20240405	130917	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117900	800	2	0.68	2721038500	23052	39.02	116800	118800	116700	152200	82000	117100	118039.19	28.55	10156	121033	119066	118033	116066	115033	118550	115550	173	35100	1000	91330	100	1	17283906	20378	10.41	1.89	12	0.13	11331.00	62265.00	197000	20230619	-40.15	116500	20240322	1.20	147800	-20.23	20240116	116500	1.20	20240322	197000	-40.15	20230619	116500	1.20	20240322	0.40	N	282330	1000	172 억	4935156	N	N	167	N	N
134	20240405	120920	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118000	900	2	0.77	2505787400	21227	35.93	116800	118800	116700	152200	82000	117100	118047.22	28.55	10015	121033	119066	118033	116066	115033	118550	115550	173	35100	1000	91330	100	1	17283906	20395	10.41	1.90	12	0.12	11331.00	62265.00	197000	20230619	-40.10	116500	20240322	1.29	147800	-20.16	20240116	116500	1.29	20240322	197000	-40.10	20230619	116500	1.29	20240322	0.40	N	282330	1000	172 억	4935156	N	N	167	N	N
135	20240405	110926	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117600	500	2	0.43	2150847700	18215	30.83	116800	118800	116700	152200	82000	117100	118081.18	28.55	9164	121033	119066	118033	116066	115033	118550	115550	173	35100	1000	91330	100	1	17283906	20326	10.38	1.89	12	0.11	11331.00	62265.00	197000	20230619	-40.30	116500	20240322	0.94	147800	-20.43	20240116	116500	0.94	20240322	197000	-40.30	20230619	116500	0.94	20240322	0.40	N	282330	1000	172 억	4935156	N	N	167	N	N
136	20240405	100805	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118400	1300	2	1.11	1161714600	9850	16.67	116800	118600	116700	152200	82000	117100	117940.65	28.55	5620	121033	119066	118033	116066	115033	118550	115550	173	35100	1000	91330	100	1	17283906	20464	10.45	1.90	12	0.06	11331.00	62265.00	197000	20230619	-39.90	116500	20240322	1.63	147800	-19.89	20240116	116500	1.63	20240322	197000	-39.90	20230619	116500	1.63	20240322	0.40	N	282330	1000	172 억	4935156	N	N	167	N	N
137	20240405	090908	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117300	200	2	0.17	154107800	1318	2.23	116800	117600	116700	152200	82000	117100	116925.36	28.55	-152	121033	119066	118033	116066	115033	118550	115550	173	35100	1000	91330	100	1	17283906	20274	10.35	1.88	12	0.01	11331.00	62265.00	197000	20230619	-40.46	116500	20240322	0.69	147800	-20.64	20240116	116500	0.69	20240322	197000	-40.46	20230619	116500	0.69	20240322	0.40	N	282330	1000	172 억	4935156	N	N	167	N	N
138	20240404	160907	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117100	-2400	5	-2.01	6930324600	58982	81.36	120000	120000	117000	155300	83700	119500	117499.86	28.75	-18092	122500	121000	119100	117600	115700	120050	116650	173	35800	1000	93210	100	1	17283906	20239	10.33	1.88	12	0.34	11331.00	62265.00	197000	20230619	-40.56	116500	20240322	0.52	147800	-20.77	20240116	116500	0.52	20240322	197000	-40.56	20230619	116500	0.52	20240322	0.40	N	282330	1000	172 억	4969261	N	N	167	N	N
139	20240404	150905	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117200	-2300	5	-1.92	6350695600	54034	74.53	120000	120000	117000	155300	83700	119500	117531.47	28.75	-17503	122500	121000	119100	117600	115700	120050	116650	173	35800	1000	93210	100	1	17283906	20257	10.34	1.88	12	0.31	11331.00	62265.00	197000	20230619	-40.51	116500	20240322	0.60	147800	-20.70	20240116	116500	0.60	20240322	197000	-40.51	20230619	116500	0.60	20240322	0.40	N	282330	1000	172 억	4969261	N	N	112	N	N
140	20240404	140910	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117300	-2200	5	-1.84	5625708200	47847	66.00	120000	120000	117000	155300	83700	119500	117577.03	28.75	-16293	122500	121000	119100	117600	115700	120050	116650	173	35800	1000	93210	100	1	17283906	20274	10.35	1.88	12	0.28	11331.00	62265.00	197000	20230619	-40.46	116500	20240322	0.69	147800	-20.64	20240116	116500	0.69	20240322	197000	-40.46	20230619	116500	0.69	20240322	0.40	N	282330	1000	172 억	4969261	N	N	112	N	N
141	20240404	130859	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117100	-2400	5	-2.01	4998796900	42494	58.61	120000	120000	117000	155300	83700	119500	117635.36	28.75	-15291	122500	121000	119100	117600	115700	120050	116650	173	35800	1000	93210	100	1	17283906	20239	10.33	1.88	12	0.25	11331.00	62265.00	197000	20230619	-40.56	116500	20240322	0.52	147800	-20.77	20240116	116500	0.52	20240322	197000	-40.56	20230619	116500	0.52	20240322	0.40	N	282330	1000	172 억	4969261	N	N	112	N	N
142	20240404	120905	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117500	-2000	5	-1.67	3602303200	30583	42.18	120000	120000	117100	155300	83700	119500	117787.76	28.75	-10113	122500	121000	119100	117600	115700	120050	116650	173	35800	1000	93210	100	1	17283906	20309	10.37	1.89	12	0.18	11331.00	62265.00	197000	20230619	-40.36	116500	20240322	0.86	147800	-20.50	20240116	116500	0.86	20240322	197000	-40.36	20230619	116500	0.86	20240322	0.40	N	282330	1000	172 억	4969261	N	N	112	N	N
143	20240404	110907	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117500	-2000	5	-1.67	2485292400	21064	29.05	120000	120000	117400	155300	83700	119500	117987.68	28.75	-5654	122500	121000	119100	117600	115700	120050	116650	173	35800	1000	93210	100	1	17283906	20309	10.37	1.89	12	0.12	11331.00	62265.00	197000	20230619	-40.36	116500	20240322	0.86	147800	-20.50	20240116	116500	0.86	20240322	197000	-40.36	20230619	116500	0.86	20240322	0.40	N	282330	1000	172 억	4969261	N	N	112	N	N
144	20240404	100905	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117600	-1900	5	-1.59	1666051600	14102	19.45	120000	120000	117400	155300	83700	119500	118142.93	28.75	-3536	122500	121000	119100	117600	115700	120050	116650	173	35800	1000	93210	100	1	17283906	20326	10.38	1.89	12	0.08	11331.00	62265.00	197000	20230619	-40.30	116500	20240322	0.94	147800	-20.43	20240116	116500	0.94	20240322	197000	-40.30	20230619	116500	0.94	20240322	0.40	N	282330	1000	172 억	4969261	N	N	112	N	N
145	20240404	090907	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119000	-500	5	-0.42	160073200	1341	1.85	120000	120000	119000	155300	83700	119500	119368.53	28.75	-280	122500	121000	119100	117600	115700	120050	116650	173	35800	1000	93210	100	1	17283906	20568	10.50	1.91	12	0.01	11331.00	62265.00	197000	20230619	-39.59	116500	20240322	2.15	147800	-19.49	20240116	116500	2.15	20240322	197000	-39.59	20230619	116500	2.15	20240322	0.40	N	282330	1000	172 억	4969261	N	N	112	N	N
146	20240403	160904	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119500	-2000	5	-1.65	8603237200	72471	113.97	120400	120600	117200	157900	85100	121500	118712.58	28.92	-21023	123166	122332	121166	120332	119166	122750	120750	173	36400	1000	94770	100	1	17283906	20654	10.55	1.92	12	0.42	11331.00	62265.00	197000	20230619	-39.34	116500	20240322	2.58	147800	-19.15	20240116	116500	2.58	20240322	197000	-39.34	20230619	116500	2.58	20240322	0.43	N	282330	1000	172 억	4998780	N	N	112	N	N
147	20240403	150903	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119500	-2000	5	-1.65	7878150600	66398	104.42	120400	120600	117200	157900	85100	121500	118650.42	28.92	-17633	123166	122332	121166	120332	119166	122750	120750	173	36400	1000	94770	100	1	17283906	20654	10.55	1.92	12	0.38	11331.00	62265.00	197000	20230619	-39.34	116500	20240322	2.58	147800	-19.15	20240116	116500	2.58	20240322	197000	-39.34	20230619	116500	2.58	20240322	0.43	N	282330	1000	172 억	4998780	N	N	123	N	N
148	20240403	140854	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119500	-2000	5	-1.65	6949325500	58632	92.21	120400	120600	117200	157900	85100	121500	118524.45	28.92	-17674	123166	122332	121166	120332	119166	122750	120750	173	36400	1000	94770	100	1	17283906	20654	10.55	1.92	12	0.34	11331.00	62265.00	197000	20230619	-39.34	116500	20240322	2.58	147800	-19.15	20240116	116500	2.58	20240322	197000	-39.34	20230619	116500	2.58	20240322	0.43	N	282330	1000	172 억	4998780	N	N	123	N	N
149	20240403	130859	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118400	-3100	5	-2.55	5866965100	49560	77.94	120400	120600	117200	157900	85100	121500	118381.06	28.92	-16530	123166	122332	121166	120332	119166	122750	120750	173	36400	1000	94770	100	1	17283906	20464	10.45	1.90	12	0.29	11331.00	62265.00	197000	20230619	-39.90	116500	20240322	1.63	147800	-19.89	20240116	116500	1.63	20240322	197000	-39.90	20230619	116500	1.63	20240322	0.43	N	282330	1000	172 억	4998780	N	N	123	N	N
150	20240403	120853	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118800	-2700	5	-2.22	4985761900	42143	66.28	120400	120600	117200	157900	85100	121500	118305.81	28.92	-15783	123166	122332	121166	120332	119166	122750	120750	173	36400	1000	94770	100	1	17283906	20533	10.48	1.91	12	0.24	11331.00	62265.00	197000	20230619	-39.70	116500	20240322	1.97	147800	-19.62	20240116	116500	1.97	20240322	197000	-39.70	20230619	116500	1.97	20240322	0.43	N	282330	1000	172 억	4998780	N	N	123	N	N
151	20240403	110900	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117600	-3900	5	-3.21	3965204000	33534	52.74	120400	120600	117200	157900	85100	121500	118244.29	28.92	-15441	123166	122332	121166	120332	119166	122750	120750	173	36400	1000	94770	100	1	17283906	20326	10.38	1.89	12	0.19	11331.00	62265.00	197000	20230619	-40.30	116500	20240322	0.94	147800	-20.43	20240116	116500	0.94	20240322	197000	-40.30	20230619	116500	0.94	20240322	0.43	N	282330	1000	172 억	4998780	N	N	123	N	N
152	20240403	100859	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118400	-3100	5	-2.55	2016125600	16980	26.70	120400	120600	118100	157900	85100	121500	118735.31	28.92	-7003	123166	122332	121166	120332	119166	122750	120750	173	36400	1000	94770	100	1	17283906	20464	10.45	1.90	12	0.10	11331.00	62265.00	197000	20230619	-39.90	116500	20240322	1.63	147800	-19.89	20240116	116500	1.63	20240322	197000	-39.90	20230619	116500	1.63	20240322	0.43	N	282330	1000	172 억	4998780	N	N	123	N	N
153	20240403	090900	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119000	-2500	5	-2.06	556886500	4663	7.33	120400	120600	118800	157900	85100	121500	119426.66	28.92	-2009	123166	122332	121166	120332	119166	122750	120750	173	36400	1000	94770	100	1	17283906	20568	10.50	1.91	12	0.03	11331.00	62265.00	197000	20230619	-39.59	116500	20240322	2.15	147800	-19.49	20240116	116500	2.15	20240322	197000	-39.59	20230619	116500	2.15	20240322	0.43	N	282330	1000	172 억	4998780	N	N	123	N	N
154	20240402	160847	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	121500	-400	5	-0.33	6892649400	56911	88.36	120600	122000	120000	158400	85400	121900	121112.49	28.89	5601	124700	123300	120500	119100	116300	124000	119800	173	36500	1000	95080	100	1	17283906	21000	10.72	1.95	12	0.33	11331.00	62265.00	197000	20230619	-38.32	116500	20240322	4.29	147800	-17.79	20240116	116500	4.29	20240322	197000	-38.32	20230619	116500	4.29	20240322	0.43	N	282330	1000	172 억	4992625	N	N	123	N	N
155	20240402	150854	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	121000	-900	5	-0.74	5743425400	47428	73.64	120600	122000	120000	158400	85400	121900	121097.74	28.89	4602	124700	123300	120500	119100	116300	124000	119800	173	36500	1000	95080	100	1	17283906	20914	10.68	1.94	12	0.27	11331.00	62265.00	197000	20230619	-38.58	116500	20240322	3.86	147800	-18.13	20240116	116500	3.86	20240322	197000	-38.58	20230619	116500	3.86	20240322	0.43	N	282330	1000	172 억	4992625	N	N	61	N	N
156	20240402	140857	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	120500	-1400	5	-1.15	4951431700	40877	63.47	120600	122000	120000	158400	85400	121900	121129.98	28.89	3639	124700	123300	120500	119100	116300	124000	119800	173	36500	1000	95080	100	1	17283906	20827	10.63	1.94	12	0.24	11331.00	62265.00	197000	20230619	-38.83	116500	20240322	3.43	147800	-18.47	20240116	116500	3.43	20240322	197000	-38.83	20230619	116500	3.43	20240322	0.43	N	282330	1000	172 억	4992625	N	N	61	N	N
157	20240402	130844	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	121100	-800	5	-0.66	3832138300	31616	49.09	120600	122000	120000	158400	85400	121900	121208.78	28.89	2852	124700	123300	120500	119100	116300	124000	119800	173	36500	1000	95080	100	1	17283906	20931	10.69	1.94	12	0.18	11331.00	62265.00	197000	20230619	-38.53	116500	20240322	3.95	147800	-18.06	20240116	116500	3.95	20240322	197000	-38.53	20230619	116500	3.95	20240322	0.43	N	282330	1000	172 억	4992625	N	N	61	N	N
158	20240402	120842	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	121900	0	3	0.00	3008408600	24840	38.57	120600	122000	120000	158400	85400	121900	121111.39	28.89	2215	124700	123300	120500	119100	116300	124000	119800	173	36500	1000	95080	100	1	17283906	21069	10.76	1.96	12	0.14	11331.00	62265.00	197000	20230619	-38.12	116500	20240322	4.64	147800	-17.52	20240116	116500	4.64	20240322	197000	-38.12	20230619	116500	4.64	20240322	0.43	N	282330	1000	172 억	4992625	N	N	61	N	N
159	20240402	110845	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	121300	-600	5	-0.49	1898267300	15714	24.40	120600	121800	120000	158400	85400	121900	120800.88	28.89	1297	124700	123300	120500	119100	116300	124000	119800	173	36500	1000	95080	100	1	17283906	20965	10.71	1.95	12	0.09	11331.00	62265.00	197000	20230619	-38.43	116500	20240322	4.12	147800	-17.93	20240116	116500	4.12	20240322	197000	-38.43	20230619	116500	4.12	20240322	0.43	N	282330	1000	172 억	4992625	N	N	61	N	N
160	20240402	100847	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	120600	-1300	5	-1.07	1290405800	10690	16.60	120600	121800	120000	158400	85400	121900	120711.26	28.89	-370	124700	123300	120500	119100	116300	124000	119800	173	36500	1000	95080	100	1	17283906	20844	10.64	1.94	12	0.06	11331.00	62265.00	197000	20230619	-38.78	116500	20240322	3.52	147800	-18.40	20240116	116500	3.52	20240322	197000	-38.78	20230619	116500	3.52	20240322	0.43	N	282330	1000	172 억	4992625	N	N	61	N	N
161	20240402	090845	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	120900	-1000	5	-0.82	292182600	2414	3.75	120600	121800	120200	158400	85400	121900	121035.99	28.89	-6	124700	123300	120500	119100	116300	124000	119800	173	36500	1000	95080	100	1	17283906	20896	10.67	1.94	12	0.01	11331.00	62265.00	197000	20230619	-38.63	116500	20240322	3.78	147800	-18.20	20240116	116500	3.78	20240322	197000	-38.63	20230619	116500	3.78	20240322	0.43	N	282330	1000	172 억	4992625	N	N	61	N	N
162	20240401	160844	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	121900	4200	2	3.57	7738881200	64281	106.65	118500	121900	117700	153000	82400	117700	120385.63	28.77	8224	119500	118600	117800	116900	116100	119050	117350	173	35300	1000	91800	100	1	17283906	21069	10.76	1.96	12	0.37	11331.00	62265.00	197000	20230619	-38.12	116500	20240322	4.64	147800	-17.52	20240116	116500	4.64	20240322	197000	-38.12	20230619	116500	4.64	20240322	0.42	N	282330	1000	172 억	4971938	N	N	61	N	N
163	20240401	150845	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	121600	3900	2	3.31	6737956700	56063	93.01	118500	121600	117700	153000	82400	117700	120185.45	28.77	8720	119500	118600	117800	116900	116100	119050	117350	173	35300	1000	91800	100	1	17283906	21017	10.73	1.95	12	0.32	11331.00	62265.00	197000	20230619	-38.27	116500	20240322	4.38	147800	-17.73	20240116	116500	4.38	20240322	197000	-38.27	20230619	116500	4.38	20240322	0.42	N	282330	1000	172 억	4971938	N	N	22	N	N
164	20240401	140841	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	120700	3000	2	2.55	4163819800	34796	57.73	118500	120800	117700	153000	82400	117700	119663.75	28.77	4954	119500	118600	117800	116900	116100	119050	117350	173	35300	1000	91800	100	1	17283906	20862	10.65	1.94	12	0.20	11331.00	62265.00	197000	20230619	-38.73	116500	20240322	3.61	147800	-18.34	20240116	116500	3.61	20240322	197000	-38.73	20230619	116500	3.61	20240322	0.42	N	282330	1000	172 억	4971938	N	N	22	N	N
165	20240401	130837	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	120100	2400	2	2.04	3132554500	26232	43.52	118500	120600	117700	153000	82400	117700	119417.30	28.77	3491	119500	118600	117800	116900	116100	119050	117350	173	35300	1000	91800	100	1	17283906	20758	10.60	1.93	12	0.15	11331.00	62265.00	197000	20230619	-39.04	116500	20240322	3.09	147800	-18.74	20240116	116500	3.09	20240322	197000	-39.04	20230619	116500	3.09	20240322	0.42	N	282330	1000	172 억	4971938	N	N	22	N	N
166	20240401	120845	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	120100	2400	2	2.04	2708913600	22704	37.67	118500	120600	117700	153000	82400	117700	119314.38	28.77	3266	119500	118600	117800	116900	116100	119050	117350	173	35300	1000	91800	100	1	17283906	20758	10.60	1.93	12	0.13	11331.00	62265.00	197000	20230619	-39.04	116500	20240322	3.09	147800	-18.74	20240116	116500	3.09	20240322	197000	-39.04	20230619	116500	3.09	20240322	0.42	N	282330	1000	172 억	4971938	N	N	22	N	N
167	20240401	110844	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119600	1900	2	1.61	1507606000	12701	21.07	118500	119800	117700	153000	82400	117700	118699.79	28.77	-706	119500	118600	117800	116900	116100	119050	117350	173	35300	1000	91800	100	1	17283906	20672	10.56	1.92	12	0.07	11331.00	62265.00	197000	20230619	-39.29	116500	20240322	2.66	147800	-19.08	20240116	116500	2.66	20240322	197000	-39.29	20230619	116500	2.66	20240322	0.42	N	282330	1000	172 억	4971938	N	N	22	N	N
168	20240401	100840	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118500	800	2	0.68	683262000	5782	9.59	118500	118800	117700	153000	82400	117700	118170.53	28.77	-310	119500	118600	117800	116900	116100	119050	117350	173	35300	1000	91800	100	1	17283906	20481	10.46	1.90	12	0.03	11331.00	62265.00	197000	20230619	-39.85	116500	20240322	1.72	147800	-19.82	20240116	116500	1.72	20240322	197000	-39.85	20230619	116500	1.72	20240322	0.42	N	282330	1000	172 억	4971938	N	N	22	N	N
169	20240401	090840	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117900	200	2	0.17	73272200	620	1.03	118500	118500	117900	153000	82400	117700	118180.97	28.77	-125	119500	118600	117800	116900	116100	119050	117350	173	35300	1000	91800	100	1	17283906	20378	10.41	1.89	12	0.00	11331.00	62265.00	197000	20230619	-40.15	116500	20240322	1.20	147800	-20.23	20240116	116500	1.20	20240322	197000	-40.15	20230619	116500	1.20	20240322	0.42	N	282330	1000	172 억	4971938	N	N	22	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History