KissMeData/026960/price/prices-20240301.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	20240329	160353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17110	-40	5	-0.23	1289018210	75257	121.49	17150	17230	17110	22250	12010	17150	17128.22	3.92	0	-28350	17310	17230	17190	17110	17070	17210	17090	499	5100	500	13030	10	1	99700000	17059	11.78	1.05	12	0.08	1453.00	16285.00	21600	20230523	-20.79	16070	20231006	6.47	18300	-6.50	20240213	17040	0.41	20240118	21600	-20.79	20230523	16070	6.47	20231006	0.30	N	026960	500	498 억		3907478	N	N	3379	N	00	N
3	20240329	150356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17110	-40	5	-0.23	954344760	55699	89.92	17150	17230	17110	22250	12010	17150	17133.97	3.92	0	-13774	17310	17230	17190	17110	17070	17210	17090	499	5100	500	13030	10	1	99700000	17059	11.78	1.05	12	0.06	1453.00	16285.00	21600	20230523	-20.79	16070	20231006	6.47	18300	-6.50	20240213	17040	0.41	20240118	21600	-20.79	20230523	16070	6.47	20231006	0.30	N	026960	500	498 억		3907478	N	N	6	N	00	N
4	20240329	140351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17110	-40	5	-0.23	834240190	48682	78.59	17150	17230	17110	22250	12010	17150	17136.52	3.92	0	-11078	17310	17230	17190	17110	17070	17210	17090	499	5100	500	13030	10	1	99700000	17059	11.78	1.05	12	0.05	1453.00	16285.00	21600	20230523	-20.79	16070	20231006	6.47	18300	-6.50	20240213	17040	0.41	20240118	21600	-20.79	20230523	16070	6.47	20231006	0.30	N	026960	500	498 억		3907478	N	N	6	N	00	N
5	20240329	130348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17130	-20	5	-0.12	611578490	35679	57.60	17150	17230	17120	22250	12010	17150	17141.13	3.92	0	-9261	17310	17230	17190	17110	17070	17210	17090	499	5100	500	13030	10	1	99700000	17079	11.79	1.05	12	0.04	1453.00	16285.00	21600	20230523	-20.69	16070	20231006	6.60	18300	-6.39	20240213	17040	0.53	20240118	21600	-20.69	20230523	16070	6.60	20231006	0.30	N	026960	500	498 억		3907478	N	N	6	N	00	N
6	20240329	120350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17140	-10	5	-0.06	539808980	31491	50.84	17150	17230	17120	22250	12010	17150	17141.69	3.92	0	-7414	17310	17230	17190	17110	17070	17210	17090	499	5100	500	13030	10	1	99700000	17089	11.80	1.05	12	0.03	1453.00	16285.00	21600	20230523	-20.65	16070	20231006	6.66	18300	-6.34	20240213	17040	0.59	20240118	21600	-20.65	20230523	16070	6.66	20231006	0.30	N	026960	500	498 억		3907478	N	N	6	N	00	N
7	20240329	110347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17130	-20	5	-0.12	410864880	23966	38.69	17150	17230	17120	22250	12010	17150	17143.66	3.92	0	-4900	17310	17230	17190	17110	17070	17210	17090	499	5100	500	13030	10	1	99700000	17079	11.79	1.05	12	0.02	1453.00	16285.00	21600	20230523	-20.69	16070	20231006	6.60	18300	-6.39	20240213	17040	0.53	20240118	21600	-20.69	20230523	16070	6.60	20231006	0.30	N	026960	500	498 억		3907478	N	N	6	N	00	N
8	20240329	100348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17140	-10	5	-0.06	276204840	16104	26.00	17150	17230	17120	22250	12010	17150	17151.32	3.92	0	-2227	17310	17230	17190	17110	17070	17210	17090	499	5100	500	13030	10	1	99700000	17089	11.80	1.05	12	0.02	1453.00	16285.00	21600	20230523	-20.65	16070	20231006	6.66	18300	-6.34	20240213	17040	0.59	20240118	21600	-20.65	20230523	16070	6.66	20231006	0.30	N	026960	500	498 억		3907478	N	N	6	N	00	N
9	20240329	090345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17210	60	2	0.35	55803810	3248	5.24	17150	17230	17150	22250	12010	17150	17180.98	3.92	0	897	17310	17230	17190	17110	17070	17210	17090	499	5100	500	13030	10	1	99700000	17158	11.84	1.06	12	0.00	1453.00	16285.00	21600	20230523	-20.32	16070	20231006	7.09	18300	-5.96	20240213	17040	1.00	20240118	21600	-20.32	20230523	16070	7.09	20231006	0.30	N	026960	500	498 억		3907478	N	N	6	N	00	N
10	20240328	160349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17150	-60	5	-0.35	1063216510	61775	67.43	17230	17270	17150	22350	12050	17210	17211.30	3.93	0	-19121	17383	17296	17253	17166	17123	17275	17145	499	5140	500	13070	10	1	99700000	17099	11.80	1.05	12	0.06	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	0.31	N	026960	500	498 억		3915697	N	N	6	N	00	N
11	20240328	150350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17200	-10	5	-0.06	903065090	52444	57.25	17230	17270	17190	22350	12050	17210	17219.61	3.93	0	-18046	17383	17296	17253	17166	17123	17275	17145	499	5140	500	13070	10	1	99700000	17148	11.84	1.06	12	0.05	1453.00	16285.00	21600	20230523	-20.37	16070	20231006	7.03	18300	-6.01	20240213	17040	0.94	20240118	21600	-20.37	20230523	16070	7.03	20231006	0.31	N	026960	500	498 억		3915697	N	N	57	N	00	N
12	20240328	140346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17220	10	2	0.06	637491110	37011	40.40	17230	17270	17210	22350	12050	17210	17224.37	3.93	0	-15991	17383	17296	17253	17166	17123	17275	17145	499	5140	500	13070	10	1	99700000	17168	11.85	1.06	12	0.04	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	0.31	N	026960	500	498 억		3915697	N	N	57	N	00	N
13	20240328	130343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	20	2	0.12	578812490	33603	36.68	17230	17270	17210	22350	12050	17210	17225.02	3.93	0	-13861	17383	17296	17253	17166	17123	17275	17145	499	5140	500	13070	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	0.31	N	026960	500	498 억		3915697	N	N	57	N	00	N
14	20240328	120348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	20	2	0.12	519726590	30173	32.94	17230	17270	17210	22350	12050	17210	17224.89	3.93	0	-12594	17383	17296	17253	17166	17123	17275	17145	499	5140	500	13070	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	0.31	N	026960	500	498 억		3915697	N	N	57	N	00	N
15	20240328	110346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17240	30	2	0.17	433047710	25144	27.45	17230	17270	17210	22350	12050	17210	17222.71	3.93	0	-9879	17383	17296	17253	17166	17123	17275	17145	499	5140	500	13070	10	1	99700000	17188	11.87	1.06	12	0.03	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	0.31	N	026960	500	498 억		3915697	N	N	57	N	00	N
16	20240328	100349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17220	10	2	0.06	323799600	18803	20.53	17230	17270	17210	22350	12050	17210	17220.64	3.93	0	-6528	17383	17296	17253	17166	17123	17275	17145	499	5140	500	13070	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	0.31	N	026960	500	498 억		3915697	N	N	57	N	00	N
17	20240328	090353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	20	2	0.12	78260210	4543	4.96	17230	17240	17210	22350	12050	17210	17226.55	3.93	0	-3573	17383	17296	17253	17166	17123	17275	17145	499	5140	500	13070	10	1	99700000	17178	11.86	1.06	12	0.00	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	0.31	N	026960	500	498 억		3915697	N	N	57	N	00	N
18	20240327	160351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17210	-120	5	-0.69	1578822920	91554	84.72	17240	17340	17210	22500	12140	17330	17244.72	3.95	0	-26739	17550	17440	17350	17240	17150	17395	17195	499	5170	500	13170	10	1	99700000	17158	11.84	1.06	12	0.09	1453.00	16285.00	21600	20230523	-20.32	16070	20231006	7.09	18300	-5.96	20240213	17040	1.00	20240118	21600	-20.32	20230523	16070	7.09	20231006	0.29	N	026960	500	498 억		3936154	N	N	57	N	00	N
19	20240327	150352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17280	-50	5	-0.29	1215729780	70465	65.20	17240	17340	17230	22500	12140	17330	17252.96	3.95	0	-31423	17550	17440	17350	17240	17150	17395	17195	499	5170	500	13170	10	1	99700000	17228	11.89	1.06	12	0.07	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	0.29	N	026960	500	498 억		3936154	N	N	11	N	00	N
20	20240327	140352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	-100	5	-0.58	1015730850	58873	54.48	17240	17320	17230	22500	12140	17330	17252.91	3.95	0	-26594	17550	17440	17350	17240	17150	17395	17195	499	5170	500	13170	10	1	99700000	17178	11.86	1.06	12	0.06	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		3936154	N	N	11	N	00	N
21	20240327	130353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17260	-70	5	-0.40	754859250	43741	40.48	17240	17320	17230	22500	12140	17330	17257.48	3.95	0	-22357	17550	17440	17350	17240	17150	17395	17195	499	5170	500	13170	10	1	99700000	17208	11.88	1.06	12	0.04	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	0.29	N	026960	500	498 억		3936154	N	N	11	N	00	N
22	20240327	120352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17240	-90	5	-0.52	618722860	35847	33.17	17240	17320	17230	22500	12140	17330	17260.10	3.95	0	-17566	17550	17440	17350	17240	17150	17395	17195	499	5170	500	13170	10	1	99700000	17188	11.87	1.06	12	0.04	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	0.29	N	026960	500	498 억		3936154	N	N	11	N	00	N
23	20240327	110352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17250	-80	5	-0.46	480992040	27861	25.78	17240	17320	17230	22500	12140	17330	17263.99	3.95	0	-15007	17550	17440	17350	17240	17150	17395	17195	499	5170	500	13170	10	1	99700000	17198	11.87	1.06	12	0.03	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	0.29	N	026960	500	498 억		3936154	N	N	11	N	00	N
24	20240327	100349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17260	-70	5	-0.40	274121680	15886	14.70	17240	17320	17230	22500	12140	17330	17255.55	3.95	0	-6792	17550	17440	17350	17240	17150	17395	17195	499	5170	500	13170	10	1	99700000	17208	11.88	1.06	12	0.02	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	0.29	N	026960	500	498 억		3936154	N	N	11	N	00	N
25	20240327	090353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	-10	5	-0.06	36469540	2114	1.96	17240	17320	17240	22500	12140	17330	17251.44	3.95	0	-1268	17550	17440	17350	17240	17150	17395	17195	499	5170	500	13170	10	1	99700000	17268	11.92	1.06	12	0.00	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	0.29	N	026960	500	498 억		3936154	N	N	11	N	00	N
26	20240326	160333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17330	0	3	0.00	1871710310	108049	163.76	17450	17460	17260	22500	12140	17330	17322.79	3.98	0	-16338	17570	17450	17390	17270	17210	17420	17240	499	5170	500	13170	10	1	99700000	17278	11.93	1.06	12	0.11	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		3965516	N	N	11	N	00	N
27	20240326	150348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	-60	5	-0.35	1782977820	102920	155.99	17450	17460	17260	22500	12140	17330	17323.92	3.98	0	-13681	17570	17450	17390	17270	17210	17420	17240	499	5170	500	13170	10	1	99700000	17218	11.89	1.06	12	0.10	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		3965516	N	N	307	N	00	N
28	20240326	140345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	-60	5	-0.35	1560126580	90028	136.45	17450	17460	17260	22500	12140	17330	17329.35	3.98	0	-8181	17570	17450	17390	17270	17210	17420	17240	499	5170	500	13170	10	1	99700000	17218	11.89	1.06	12	0.09	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		3965516	N	N	307	N	00	N
29	20240326	130344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17300	-30	5	-0.17	1385687090	79936	121.15	17450	17460	17260	22500	12140	17330	17334.96	3.98	0	-4928	17570	17450	17390	17270	17210	17420	17240	499	5170	500	13170	10	1	99700000	17248	11.91	1.06	12	0.08	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		3965516	N	N	307	N	00	N
30	20240326	120345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17310	-20	5	-0.12	1216495590	70156	106.33	17450	17460	17260	22500	12140	17330	17339.87	3.98	0	-2357	17570	17450	17390	17270	17210	17420	17240	499	5170	500	13170	10	1	99700000	17258	11.91	1.06	12	0.07	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	0.29	N	026960	500	498 억		3965516	N	N	307	N	00	N
31	20240326	110340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17300	-30	5	-0.17	1030545630	59424	90.06	17450	17460	17260	22500	12140	17330	17342.25	3.98	0	-646	17570	17450	17390	17270	17210	17420	17240	499	5170	500	13170	10	1	99700000	17248	11.91	1.06	12	0.06	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		3965516	N	N	307	N	00	N
32	20240326	100347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17300	-30	5	-0.17	642448960	37017	56.10	17450	17460	17300	22500	12140	17330	17355.51	3.98	0	1185	17570	17450	17390	17270	17210	17420	17240	499	5170	500	13170	10	1	99700000	17248	11.91	1.06	12	0.04	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		3965516	N	N	307	N	00	N
33	20240326	090345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17380	50	2	0.29	23113750	1326	2.01	17450	17450	17330	22500	12140	17330	17431.18	3.98	0	277	17570	17450	17390	17270	17210	17420	17240	499	5170	500	13170	10	1	99700000	17328	11.96	1.07	12	0.00	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		3965516	N	N	307	N	00	N
34	20240325	160357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17330	-200	5	-1.14	1146924860	65960	161.34	17500	17510	17330	22750	12280	17530	17388.22	4.00	0	-13085	17630	17580	17510	17460	17390	17545	17425	499	5220	500	13320	10	1	99700000	17278	11.93	1.06	12	0.07	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		3984214	N	N	307	N	00	N
35	20240325	150358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17370	-160	5	-0.91	930963750	53510	130.89	17500	17510	17350	22750	12280	17530	17397.94	4.00	0	-8754	17630	17580	17510	17460	17390	17545	17425	499	5220	500	13320	10	1	99700000	17318	11.95	1.07	12	0.05	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		3984214	N	N	168	N	00	N
36	20240325	140358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17370	-160	5	-0.91	814687690	46814	114.51	17500	17510	17350	22750	12280	17530	17402.65	4.00	0	-6817	17630	17580	17510	17460	17390	17545	17425	499	5220	500	13320	10	1	99700000	17318	11.95	1.07	12	0.05	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		3984214	N	N	168	N	00	N
37	20240325	130359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17360	-170	5	-0.97	729214540	41894	102.47	17500	17510	17350	22750	12280	17530	17406.18	4.00	0	-7046	17630	17580	17510	17460	17390	17545	17425	499	5220	500	13320	10	1	99700000	17308	11.95	1.07	12	0.04	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		3984214	N	N	168	N	00	N
38	20240325	120403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17370	-160	5	-0.91	639779860	36746	89.88	17500	17510	17350	22750	12280	17530	17410.87	4.00	0	-5630	17630	17580	17510	17460	17390	17545	17425	499	5220	500	13320	10	1	99700000	17318	11.95	1.07	12	0.04	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		3984214	N	N	168	N	00	N
39	20240325	110400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17370	-160	5	-0.91	569027440	32676	79.93	17500	17510	17350	22750	12280	17530	17414.23	4.00	0	-4681	17630	17580	17510	17460	17390	17545	17425	499	5220	500	13320	10	1	99700000	17318	11.95	1.07	12	0.03	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		3984214	N	N	168	N	00	N
40	20240325	100359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17420	-110	5	-0.63	217767280	12474	30.51	17500	17510	17420	22750	12280	17530	17457.69	4.00	0	-2001	17630	17580	17510	17460	17390	17545	17425	499	5220	500	13320	10	1	99700000	17368	11.99	1.07	12	0.01	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		3984214	N	N	168	N	00	N
41	20240325	090400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17490	-40	5	-0.23	16585450	949	2.32	17500	17510	17440	22750	12280	17530	17476.77	4.00	0	-214	17630	17580	17510	17460	17390	17545	17425	499	5220	500	13320	10	1	99700000	17438	12.04	1.07	12	0.00	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	0.29	N	026960	500	498 억		3984214	N	N	168	N	00	N
42	20240322	160356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17530	-10	5	-0.06	714908170	40872	60.57	17550	17560	17440	22800	12280	17540	17491.39	4.00	0	-6016	17633	17586	17493	17446	17353	17610	17470	499	5260	500	13330	10	1	99700000	17477	12.06	1.08	12	0.04	1453.00	16285.00	21600	20230523	-18.84	16070	20231006	9.09	18300	-4.21	20240213	17040	2.88	20240118	21600	-18.84	20230523	16070	9.09	20231006	0.29	N	026960	500	498 억		3988466	N	N	168	N	00	N
43	20240322	150400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17480	-60	5	-0.34	616620890	35260	52.25	17550	17560	17440	22800	12280	17540	17487.83	4.00	0	-5546	17633	17586	17493	17446	17353	17610	17470	499	5260	500	13330	10	1	99700000	17428	12.03	1.07	12	0.04	1453.00	16285.00	21600	20230523	-19.07	16070	20231006	8.77	18300	-4.48	20240213	17040	2.58	20240118	21600	-19.07	20230523	16070	8.77	20231006	0.29	N	026960	500	498 억		3988466	N	N	27	N	00	N
44	20240322	140356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17470	-70	5	-0.40	569642470	32574	48.27	17550	17560	17440	22800	12280	17540	17487.64	4.00	0	-5539	17633	17586	17493	17446	17353	17610	17470	499	5260	500	13330	10	1	99700000	17418	12.02	1.07	12	0.03	1453.00	16285.00	21600	20230523	-19.12	16070	20231006	8.71	18300	-4.54	20240213	17040	2.52	20240118	21600	-19.12	20230523	16070	8.71	20231006	0.29	N	026960	500	498 억		3988466	N	N	27	N	00	N
45	20240322	130357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17480	-60	5	-0.34	464235620	26542	39.33	17550	17560	17440	22800	12280	17540	17490.60	4.00	0	-3637	17633	17586	17493	17446	17353	17610	17470	499	5260	500	13330	10	1	99700000	17428	12.03	1.07	12	0.03	1453.00	16285.00	21600	20230523	-19.07	16070	20231006	8.77	18300	-4.48	20240213	17040	2.58	20240118	21600	-19.07	20230523	16070	8.77	20231006	0.29	N	026960	500	498 억		3988466	N	N	27	N	00	N
46	20240322	120353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17500	-40	5	-0.23	411369040	23519	34.85	17550	17560	17440	22800	12280	17540	17490.92	4.00	0	-2524	17633	17586	17493	17446	17353	17610	17470	499	5260	500	13330	10	1	99700000	17448	12.04	1.07	12	0.02	1453.00	16285.00	21600	20230523	-18.98	16070	20231006	8.90	18300	-4.37	20240213	17040	2.70	20240118	21600	-18.98	20230523	16070	8.90	20231006	0.29	N	026960	500	498 억		3988466	N	N	27	N	00	N
47	20240322	110400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17470	-70	5	-0.40	290769260	16626	24.64	17550	17560	17440	22800	12280	17540	17488.83	4.00	0	-2371	17633	17586	17493	17446	17353	17610	17470	499	5260	500	13330	10	1	99700000	17418	12.02	1.07	12	0.02	1453.00	16285.00	21600	20230523	-19.12	16070	20231006	8.71	18300	-4.54	20240213	17040	2.52	20240118	21600	-19.12	20230523	16070	8.71	20231006	0.29	N	026960	500	498 억		3988466	N	N	27	N	00	N
48	20240322	100358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17480	-60	5	-0.34	199744200	11416	16.92	17550	17560	17440	22800	12280	17540	17496.86	4.00	0	-2415	17633	17586	17493	17446	17353	17610	17470	499	5260	500	13330	10	1	99700000	17428	12.03	1.07	12	0.01	1453.00	16285.00	21600	20230523	-19.07	16070	20231006	8.77	18300	-4.48	20240213	17040	2.58	20240118	21600	-19.07	20230523	16070	8.77	20231006	0.29	N	026960	500	498 억		3988466	N	N	27	N	00	N
49	20240322	090354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17500	-40	5	-0.23	59094830	3370	4.99	17550	17560	17440	22800	12280	17540	17535.56	4.00	0	-1263	17633	17586	17493	17446	17353	17610	17470	499	5260	500	13330	10	1	99700000	17448	12.04	1.07	12	0.00	1453.00	16285.00	21600	20230523	-18.98	16070	20231006	8.90	18300	-4.37	20240213	17040	2.70	20240118	21600	-18.98	20230523	16070	8.90	20231006	0.29	N	026960	500	498 억		3988466	N	N	27	N	00	N
50	20240321	160354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17540	140	2	0.80	1177868260	67375	137.91	17450	17540	17400	22600	12180	17400	17482.25	4.01	0	11255	17553	17476	17373	17296	17193	17515	17335	499	5200	500	13220	10	1	99700000	17487	12.07	1.08	12	0.07	1453.00	16285.00	21600	20230523	-18.80	16070	20231006	9.15	18300	-4.15	20240213	17040	2.93	20240118	21600	-18.80	20230523	16070	9.15	20231006	0.29	N	026960	500	498 억		3996302	N	N	27	N	00	N
51	20240321	150355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17470	70	2	0.40	957293720	54755	112.08	17450	17530	17400	22600	12180	17400	17483.22	4.01	0	10368	17553	17476	17373	17296	17193	17515	17335	499	5200	500	13220	10	1	99700000	17418	12.02	1.07	12	0.05	1453.00	16285.00	21600	20230523	-19.12	16070	20231006	8.71	18300	-4.54	20240213	17040	2.52	20240118	21600	-19.12	20230523	16070	8.71	20231006	0.29	N	026960	500	498 억		3996302	N	N	25	N	00	N
52	20240321	140356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17480	80	2	0.46	827500910	47331	96.88	17450	17530	17400	22600	12180	17400	17483.28	4.01	0	11110	17553	17476	17373	17296	17193	17515	17335	499	5200	500	13220	10	1	99700000	17428	12.03	1.07	12	0.05	1453.00	16285.00	21600	20230523	-19.07	16070	20231006	8.77	18300	-4.48	20240213	17040	2.58	20240118	21600	-19.07	20230523	16070	8.77	20231006	0.29	N	026960	500	498 억		3996302	N	N	25	N	00	N
53	20240321	130354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17470	70	2	0.40	669785630	38316	78.43	17450	17530	17400	22600	12180	17400	17480.57	4.01	0	8982	17553	17476	17373	17296	17193	17515	17335	499	5200	500	13220	10	1	99700000	17418	12.02	1.07	12	0.04	1453.00	16285.00	21600	20230523	-19.12	16070	20231006	8.71	18300	-4.54	20240213	17040	2.52	20240118	21600	-19.12	20230523	16070	8.71	20231006	0.29	N	026960	500	498 억		3996302	N	N	25	N	00	N
54	20240321	120354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17520	120	2	0.69	536517070	30697	62.83	17450	17530	17400	22600	12180	17400	17477.83	4.01	0	7774	17553	17476	17373	17296	17193	17515	17335	499	5200	500	13220	10	1	99700000	17467	12.06	1.08	12	0.03	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		3996302	N	N	25	N	00	N
55	20240321	110355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17490	90	2	0.52	405949480	23237	47.56	17450	17530	17400	22600	12180	17400	17469.96	4.01	0	4766	17553	17476	17373	17296	17193	17515	17335	499	5200	500	13220	10	1	99700000	17438	12.04	1.07	12	0.02	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	0.29	N	026960	500	498 억		3996302	N	N	25	N	00	N
56	20240321	100356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17500	100	2	0.57	218809700	12512	25.61	17450	17530	17450	22600	12180	17400	17487.99	4.01	0	4648	17553	17476	17373	17296	17193	17515	17335	499	5200	500	13220	10	1	99700000	17448	12.04	1.07	12	0.01	1453.00	16285.00	21600	20230523	-18.98	16070	20231006	8.90	18300	-4.37	20240213	17040	2.70	20240118	21600	-18.98	20230523	16070	8.90	20231006	0.29	N	026960	500	498 억		3996302	N	N	25	N	00	N
57	20240321	090356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17470	70	2	0.40	26393010	1511	3.09	17450	17480	17450	22600	12180	17400	17467.25	4.01	0	878	17553	17476	17373	17296	17193	17515	17335	499	5200	500	13220	10	1	99700000	17418	12.02	1.07	12	0.00	1453.00	16285.00	21600	20230523	-19.12	16070	20231006	8.71	18300	-4.54	20240213	17040	2.52	20240118	21600	-19.12	20230523	16070	8.71	20231006	0.29	N	026960	500	498 억		3996302	N	N	25	N	00	N
58	20240320	160352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	100	2	0.58	847139860	48801	87.88	17350	17450	17270	22450	12110	17300	17359.07	4.01	0	3554	17406	17352	17296	17242	17186	17380	17270	499	5150	500	13140	10	1	99700000	17348	11.98	1.07	12	0.05	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		3994357	N	N	25	N	00	N
59	20240320	150353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17370	70	2	0.40	775716520	44697	80.49	17350	17450	17270	22450	12110	17300	17355.00	4.01	0	5188	17406	17352	17296	17242	17186	17380	17270	499	5150	500	13140	10	1	99700000	17318	11.95	1.07	12	0.04	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		3994357	N	N	1548	N	00	N
60	20240320	140356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17390	90	2	0.52	522628490	30159	54.31	17350	17400	17270	22450	12110	17300	17329.11	4.01	0	-248	17406	17352	17296	17242	17186	17380	17270	499	5150	500	13140	10	1	99700000	17338	11.97	1.07	12	0.03	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		3994357	N	N	1548	N	00	N
61	20240320	130358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17340	40	2	0.23	450687830	26016	46.85	17350	17400	17270	22450	12110	17300	17323.49	4.01	0	-95	17406	17352	17296	17242	17186	17380	17270	499	5150	500	13140	10	1	99700000	17288	11.93	1.06	12	0.03	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		3994357	N	N	1548	N	00	N
62	20240320	120355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17340	40	2	0.23	316995430	18316	32.98	17350	17360	17270	22450	12110	17300	17307.02	4.01	0	-1357	17406	17352	17296	17242	17186	17380	17270	499	5150	500	13140	10	1	99700000	17288	11.93	1.06	12	0.02	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		3994357	N	N	1548	N	00	N
63	20240320	110354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	20	2	0.12	223039970	12888	23.21	17350	17360	17270	22450	12110	17300	17306.02	4.01	0	-892	17406	17352	17296	17242	17186	17380	17270	499	5150	500	13140	10	1	99700000	17268	11.92	1.06	12	0.01	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	0.29	N	026960	500	498 억		3994357	N	N	1548	N	00	N
64	20240320	100353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17290	-10	5	-0.06	146444110	8459	15.23	17350	17360	17290	22450	12110	17300	17312.22	4.01	0	26	17406	17352	17296	17242	17186	17380	17270	499	5150	500	13140	10	1	99700000	17238	11.90	1.06	12	0.01	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	0.29	N	026960	500	498 억		3994357	N	N	1548	N	00	N
65	20240320	090351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17300	0	3	0.00	12977100	748	1.35	17350	17360	17300	22450	12110	17300	17349.06	4.01	0	245	17406	17352	17296	17242	17186	17380	17270	499	5150	500	13140	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		3994357	N	N	1548	N	00	N
66	20240319	160347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17300	-30	5	-0.17	958546740	55511	77.27	17270	17350	17240	22500	12140	17330	17267.67	4.00	0	-12414	17723	17526	17383	17186	17043	17455	17115	499	5170	500	13170	10	1	99700000	17248	11.91	1.06	12	0.06	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		3990719	N	N	1546	N	00	N
67	20240319	150354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17260	-70	5	-0.40	825763580	47822	66.57	17270	17350	17250	22500	12140	17330	17267.44	4.00	0	-11622	17723	17526	17383	17186	17043	17455	17115	499	5170	500	13170	10	1	99700000	17208	11.88	1.06	12	0.05	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	0.29	N	026960	500	498 억		3990719	N	N	602	N	00	N
68	20240319	140354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	-60	5	-0.35	697597970	40396	56.23	17270	17350	17250	22500	12140	17330	17268.99	4.00	0	-9636	17723	17526	17383	17186	17043	17455	17115	499	5170	500	13170	10	1	99700000	17218	11.89	1.06	12	0.04	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		3990719	N	N	602	N	00	N
69	20240319	130331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17280	-50	5	-0.29	619508340	35873	49.94	17270	17350	17250	22500	12140	17330	17269.49	4.00	0	-8729	17723	17526	17383	17186	17043	17455	17115	499	5170	500	13170	10	1	99700000	17228	11.89	1.06	12	0.04	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	0.29	N	026960	500	498 억		3990719	N	N	602	N	00	N
70	20240319	120352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17260	-70	5	-0.40	524167730	30350	42.25	17270	17350	17250	22500	12140	17330	17270.77	4.00	0	-6864	17723	17526	17383	17186	17043	17455	17115	499	5170	500	13170	10	1	99700000	17208	11.88	1.06	12	0.03	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	0.29	N	026960	500	498 억		3990719	N	N	602	N	00	N
71	20240319	110352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17260	-70	5	-0.40	449106070	26004	36.20	17270	17350	17250	22500	12140	17330	17270.65	4.00	0	-6104	17723	17526	17383	17186	17043	17455	17115	499	5170	500	13170	10	1	99700000	17208	11.88	1.06	12	0.03	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	0.29	N	026960	500	498 억		3990719	N	N	602	N	00	N
72	20240319	100354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17280	-50	5	-0.29	263750670	15277	21.27	17270	17350	17250	22500	12140	17330	17264.56	4.00	0	-4858	17723	17526	17383	17186	17043	17455	17115	499	5170	500	13170	10	1	99700000	17228	11.89	1.06	12	0.02	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	0.29	N	026960	500	498 억		3990719	N	N	602	N	00	N
73	20240319	090352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	-60	5	-0.35	46020820	2665	3.71	17270	17350	17260	22500	12140	17330	17268.60	4.00	0	-871	17723	17526	17383	17186	17043	17455	17115	499	5170	500	13170	10	1	99700000	17218	11.89	1.06	12	0.00	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		3990719	N	N	602	N	00	N
74	20240318	160350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17330	-190	5	-1.08	1244309870	71810	49.50	17580	17580	17240	22750	12270	17520	17327.81	4.01	0	-20315	17960	17740	17520	17300	17080	17630	17190	499	5230	500	13310	10	1	99700000	17278	11.93	1.06	12	0.07	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	0.28	N	026960	500	498 억		3994931	N	N	602	N	00	N
75	20240318	150351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	-200	5	-1.14	1099068730	63424	43.72	17580	17580	17240	22750	12270	17520	17328.91	4.01	0	-17193	17960	17740	17520	17300	17080	17630	17190	499	5230	500	13310	10	1	99700000	17268	11.92	1.06	12	0.06	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	0.28	N	026960	500	498 억		3994931	N	N	256	N	00	N
76	20240318	140351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17300	-220	5	-1.26	954237470	55058	37.95	17580	17580	17240	22750	12270	17520	17331.50	4.01	0	-15059	17960	17740	17520	17300	17080	17630	17190	499	5230	500	13310	10	1	99700000	17248	11.91	1.06	12	0.06	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	0.28	N	026960	500	498 억		3994931	N	N	256	N	00	N
77	20240318	130351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	-200	5	-1.14	865854110	49957	34.44	17580	17580	17240	22750	12270	17520	17331.99	4.01	0	-13633	17960	17740	17520	17300	17080	17630	17190	499	5230	500	13310	10	1	99700000	17268	11.92	1.06	12	0.05	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	0.28	N	026960	500	498 억		3994931	N	N	256	N	00	N
78	20240318	120349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17330	-190	5	-1.08	779531000	44977	31.00	17580	17580	17240	22750	12270	17520	17331.77	4.01	0	-11818	17960	17740	17520	17300	17080	17630	17190	499	5230	500	13310	10	1	99700000	17278	11.93	1.06	12	0.05	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	0.28	N	026960	500	498 억		3994931	N	N	256	N	00	N
79	20240318	110351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17310	-210	5	-1.20	635323170	36647	25.26	17580	17580	17240	22750	12270	17520	17336.29	4.01	0	-10427	17960	17740	17520	17300	17080	17630	17190	499	5230	500	13310	10	1	99700000	17258	11.91	1.06	12	0.04	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	0.28	N	026960	500	498 억		3994931	N	N	256	N	00	N
80	20240318	100350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17340	-180	5	-1.03	298045090	17154	11.82	17580	17580	17310	22750	12270	17520	17374.67	4.01	0	-5409	17960	17740	17520	17300	17080	17630	17190	499	5230	500	13310	10	1	99700000	17288	11.93	1.06	12	0.02	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	0.28	N	026960	500	498 억		3994931	N	N	256	N	00	N
81	20240318	090349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17550	30	2	0.17	16552610	943	0.65	17580	17580	17400	22750	12270	17520	17553.14	4.01	0	362	17960	17740	17520	17300	17080	17630	17190	499	5230	500	13310	10	1	99700000	17497	12.08	1.08	12	0.00	1453.00	16285.00	21600	20230523	-18.75	16070	20231006	9.21	18300	-4.10	20240213	17040	2.99	20240118	21600	-18.75	20230523	16070	9.21	20231006	0.28	N	026960	500	498 억		3994931	N	N	256	N	00	N
82	20240315	160346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17520	-140	5	-0.79	2473033610	141721	214.32	17600	17740	17300	22950	12370	17660	17449.99	4.01	0	-7590	17933	17796	17663	17526	17393	17730	17460	499	5290	500	13420	10	1	99700000	17467	12.06	1.08	12	0.14	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		4001519	N	N	256	N	00	N
83	20240315	150329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	-340	5	-1.93	2022154660	115910	175.28	17600	17740	17300	22950	12370	17660	17445.90	4.01	0	-17260	17933	17796	17663	17526	17393	17730	17460	499	5290	500	13420	10	1	99700000	17268	11.92	1.06	12	0.12	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	0.28	N	026960	500	498 억		4001519	N	N	605	N	00	N
84	20240315	140329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17340	-320	5	-1.81	1660220140	95023	143.70	17600	17740	17320	22950	12370	17660	17471.77	4.01	0	-7815	17933	17796	17663	17526	17393	17730	17460	499	5290	500	13420	10	1	99700000	17288	11.93	1.06	12	0.10	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	0.28	N	026960	500	498 억		4001519	N	N	605	N	00	N
85	20240315	130348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17420	-240	5	-1.36	1360070170	77751	117.58	17600	17740	17400	22950	12370	17660	17492.64	4.01	0	974	17933	17796	17663	17526	17393	17730	17460	499	5290	500	13420	10	1	99700000	17368	11.99	1.07	12	0.08	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	0.28	N	026960	500	498 억		4001519	N	N	605	N	00	N
86	20240315	120349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17480	-180	5	-1.02	1115851690	63739	96.39	17600	17740	17450	22950	12370	17660	17506.58	4.01	0	6968	17933	17796	17663	17526	17393	17730	17460	499	5290	500	13420	10	1	99700000	17428	12.03	1.07	12	0.06	1453.00	16285.00	21600	20230523	-19.07	16070	20231006	8.77	18300	-4.48	20240213	17040	2.58	20240118	21600	-19.07	20230523	16070	8.77	20231006	0.28	N	026960	500	498 억		4001519	N	N	605	N	00	N
87	20240315	110346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17470	-190	5	-1.08	999184600	57067	86.30	17600	17740	17450	22950	12370	17660	17508.97	4.01	0	6797	17933	17796	17663	17526	17393	17730	17460	499	5290	500	13420	10	1	99700000	17418	12.02	1.07	12	0.06	1453.00	16285.00	21600	20230523	-19.12	16070	20231006	8.71	18300	-4.54	20240213	17040	2.52	20240118	21600	-19.12	20230523	16070	8.71	20231006	0.28	N	026960	500	498 억		4001519	N	N	605	N	00	N
88	20240315	100347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17550	-110	5	-0.62	641300180	36598	55.35	17600	17740	17470	22950	12370	17660	17522.82	4.01	0	4170	17933	17796	17663	17526	17393	17730	17460	499	5290	500	13420	10	1	99700000	17497	12.08	1.08	12	0.04	1453.00	16285.00	21600	20230523	-18.75	16070	20231006	9.21	18300	-4.10	20240213	17040	2.99	20240118	21600	-18.75	20230523	16070	9.21	20231006	0.28	N	026960	500	498 억		4001519	N	N	605	N	00	N
89	20240315	090347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17660	0	3	0.00	7540420	428	0.65	17600	17660	17600	22950	12370	17660	17617.80	4.01	0	-6	17933	17796	17663	17526	17393	17730	17460	499	5290	500	13420	10	1	99700000	17607	12.15	1.08	12	0.00	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	0.28	N	026960	500	498 억		4001519	N	N	605	N	00	N
90	20240314	160344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17660	150	2	0.86	1166197170	66101	158.26	17670	17800	17530	22750	12260	17510	17642.65	4.00	0	13077	17710	17610	17540	17440	17370	17575	17405	499	5240	500	13300	10	1	99700000	17607	12.15	1.08	12	0.07	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	0.28	N	026960	500	498 억		3991507	N	N	605	N	00	N
91	20240314	150345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17650	140	2	0.80	797558240	45217	108.26	17670	17800	17530	22750	12260	17510	17638.46	4.00	0	6148	17710	17610	17540	17440	17370	17575	17405	499	5240	500	13300	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		3991507	N	N	1539	N	00	N
92	20240314	140345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17690	180	2	1.03	628558620	35665	85.39	17670	17800	17530	22750	12260	17510	17623.96	4.00	0	6958	17710	17610	17540	17440	17370	17575	17405	499	5240	500	13300	10	1	99700000	17637	12.17	1.09	12	0.04	1453.00	16285.00	21600	20230523	-18.10	16070	20231006	10.08	18300	-3.33	20240213	17040	3.81	20240118	21600	-18.10	20230523	16070	10.08	20231006	0.28	N	026960	500	498 억		3991507	N	N	1539	N	00	N
93	20240314	130344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17580	70	2	0.40	354742410	20173	48.30	17670	17670	17530	22750	12260	17510	17585.01	4.00	0	3925	17710	17610	17540	17440	17370	17575	17405	499	5240	500	13300	10	1	99700000	17527	12.10	1.08	12	0.02	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		3991507	N	N	1539	N	00	N
94	20240314	120344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17580	70	2	0.40	330929240	18819	45.06	17670	17670	17530	22750	12260	17510	17584.85	4.00	0	3665	17710	17610	17540	17440	17370	17575	17405	499	5240	500	13300	10	1	99700000	17527	12.10	1.08	12	0.02	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		3991507	N	N	1539	N	00	N
95	20240314	110345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17590	80	2	0.46	213400610	12136	29.06	17670	17670	17530	22750	12260	17510	17584.10	4.00	0	1663	17710	17610	17540	17440	17370	17575	17405	499	5240	500	13300	10	1	99700000	17537	12.11	1.08	12	0.01	1453.00	16285.00	21600	20230523	-18.56	16070	20231006	9.46	18300	-3.88	20240213	17040	3.23	20240118	21600	-18.56	20230523	16070	9.46	20231006	0.28	N	026960	500	498 억		3991507	N	N	1539	N	00	N
96	20240314	100346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17600	90	2	0.51	127257850	7239	17.33	17670	17670	17530	22750	12260	17510	17579.48	4.00	0	1000	17710	17610	17540	17440	17370	17575	17405	499	5240	500	13300	10	1	99700000	17547	12.11	1.08	12	0.01	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	0.28	N	026960	500	498 억		3991507	N	N	1539	N	00	N
97	20240314	090345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17630	120	2	0.69	11474810	651	1.56	17670	17670	17530	22750	12260	17510	17626.44	4.00	0	232	17710	17610	17540	17440	17370	17575	17405	499	5240	500	13300	10	1	99700000	17577	12.13	1.08	12	0.00	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	0.28	N	026960	500	498 억		3991507	N	N	1539	N	00	N
98	20240313	160342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17510	-40	5	-0.23	731531870	41745	136.92	17640	17640	17470	22800	12290	17550	17523.82	4.00	0	-3014	17776	17662	17556	17442	17336	17610	17390	499	5250	500	13330	10	1	99700000	17457	12.05	1.08	12	0.04	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	0.28	N	026960	500	498 억		3991764	N	N	1539	N	00	N
99	20240313	150341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17490	-60	5	-0.34	607033800	34625	113.57	17640	17640	17470	22800	12290	17550	17531.66	4.00	0	-2867	17776	17662	17556	17442	17336	17610	17390	499	5250	500	13330	10	1	99700000	17438	12.04	1.07	12	0.03	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	0.28	N	026960	500	498 억		3991764	N	N	6	N	00	N
100	20240313	140344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17550	0	3	0.00	305203270	17383	57.02	17640	17640	17500	22800	12290	17550	17557.57	4.00	0	-2118	17776	17662	17556	17442	17336	17610	17390	499	5250	500	13330	10	1	99700000	17497	12.08	1.08	12	0.02	1453.00	16285.00	21600	20230523	-18.75	16070	20231006	9.21	18300	-4.10	20240213	17040	2.99	20240118	21600	-18.75	20230523	16070	9.21	20231006	0.28	N	026960	500	498 억		3991764	N	N	6	N	00	N
101	20240313	130346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17580	30	2	0.17	256331910	14601	47.89	17640	17640	17500	22800	12290	17550	17555.78	4.00	0	-1562	17776	17662	17556	17442	17336	17610	17390	499	5250	500	13330	10	1	99700000	17527	12.10	1.08	12	0.01	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		3991764	N	N	6	N	00	N
102	20240313	120343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17570	20	2	0.11	202129420	11517	37.78	17640	17640	17500	22800	12290	17550	17550.53	4.00	0	-1483	17776	17662	17556	17442	17336	17610	17390	499	5250	500	13330	10	1	99700000	17517	12.09	1.08	12	0.01	1453.00	16285.00	21600	20230523	-18.66	16070	20231006	9.33	18300	-3.99	20240213	17040	3.11	20240118	21600	-18.66	20230523	16070	9.33	20231006	0.28	N	026960	500	498 억		3991764	N	N	6	N	00	N
103	20240313	110342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17560	10	2	0.06	166733040	9501	31.16	17640	17640	17500	22800	12290	17550	17549.00	4.00	0	-1190	17776	17662	17556	17442	17336	17610	17390	499	5250	500	13330	10	1	99700000	17507	12.09	1.08	12	0.01	1453.00	16285.00	21600	20230523	-18.70	16070	20231006	9.27	18300	-4.04	20240213	17040	3.05	20240118	21600	-18.70	20230523	16070	9.27	20231006	0.28	N	026960	500	498 억		3991764	N	N	6	N	00	N
104	20240313	100342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17530	-20	5	-0.11	96328210	5490	18.01	17640	17640	17500	22800	12290	17550	17546.12	4.00	0	-692	17776	17662	17556	17442	17336	17610	17390	499	5250	500	13330	10	1	99700000	17477	12.06	1.08	12	0.01	1453.00	16285.00	21600	20230523	-18.84	16070	20231006	9.09	18300	-4.21	20240213	17040	2.88	20240118	21600	-18.84	20230523	16070	9.09	20231006	0.28	N	026960	500	498 억		3991764	N	N	6	N	00	N
105	20240313	090342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17510	-40	5	-0.23	22845600	1301	4.27	17640	17640	17500	22800	12290	17550	17560.03	4.00	0	-783	17776	17662	17556	17442	17336	17610	17390	499	5250	500	13330	10	1	99700000	17457	12.05	1.08	12	0.00	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	0.28	N	026960	500	498 억		3991764	N	N	6	N	00	N
106	20240312	160337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17550	50	2	0.29	532372940	30377	74.62	17670	17670	17450	22750	12250	17500	17525.52	4.01	0	-3930	17806	17652	17516	17362	17226	17585	17295	499	5250	500	13300	10	1	99700000	17497	12.08	1.08	12	0.03	1453.00	16285.00	21600	20230523	-18.75	16070	20231006	9.21	18300	-4.10	20240213	17040	2.99	20240118	21600	-18.75	20230523	16070	9.21	20231006	0.29	N	026960	500	498 억		3995950	N	N	6	N	00	N
107	20240312	150338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17500	0	3	0.00	481476400	27470	67.48	17670	17670	17450	22750	12250	17500	17527.35	4.01	0	-3838	17806	17652	17516	17362	17226	17585	17295	499	5250	500	13300	10	1	99700000	17448	12.04	1.07	12	0.03	1453.00	16285.00	21600	20230523	-18.98	16070	20231006	8.90	18300	-4.37	20240213	17040	2.70	20240118	21600	-18.98	20230523	16070	8.90	20231006	0.29	N	026960	500	498 억		3995950	N	N	8	N	00	N
108	20240312	140335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17510	10	2	0.06	325179180	18547	45.56	17670	17670	17450	22750	12250	17500	17532.71	4.01	0	-1334	17806	17652	17516	17362	17226	17585	17295	499	5250	500	13300	10	1	99700000	17457	12.05	1.08	12	0.02	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		3995950	N	N	8	N	00	N
109	20240312	130326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17520	20	2	0.11	291854300	16645	40.89	17670	17670	17450	22750	12250	17500	17534.05	4.01	0	-1018	17806	17652	17516	17362	17226	17585	17295	499	5250	500	13300	10	1	99700000	17467	12.06	1.08	12	0.02	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		3995950	N	N	8	N	00	N
110	20240312	120339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17520	20	2	0.11	233122220	13294	32.66	17670	17670	17450	22750	12250	17500	17535.90	4.01	0	-837	17806	17652	17516	17362	17226	17585	17295	499	5250	500	13300	10	1	99700000	17467	12.06	1.08	12	0.01	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		3995950	N	N	8	N	00	N
111	20240312	110339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17560	60	2	0.34	169613850	9674	23.76	17670	17670	17450	22750	12250	17500	17532.96	4.01	0	59	17806	17652	17516	17362	17226	17585	17295	499	5250	500	13300	10	1	99700000	17507	12.09	1.08	12	0.01	1453.00	16285.00	21600	20230523	-18.70	16070	20231006	9.27	18300	-4.04	20240213	17040	3.05	20240118	21600	-18.70	20230523	16070	9.27	20231006	0.29	N	026960	500	498 억		3995950	N	N	8	N	00	N
112	20240312	100338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17550	50	2	0.29	103800730	5922	14.55	17670	17670	17450	22750	12250	17500	17527.99	4.01	0	-73	17806	17652	17516	17362	17226	17585	17295	499	5250	500	13300	10	1	99700000	17497	12.08	1.08	12	0.01	1453.00	16285.00	21600	20230523	-18.75	16070	20231006	9.21	18300	-4.10	20240213	17040	2.99	20240118	21600	-18.75	20230523	16070	9.21	20231006	0.29	N	026960	500	498 억		3995950	N	N	8	N	00	N
113	20240312	090337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17550	50	2	0.29	31881730	1814	4.46	17670	17670	17450	22750	12250	17500	17575.37	4.01	0	78	17806	17652	17516	17362	17226	17585	17295	499	5250	500	13300	10	1	99700000	17497	12.08	1.08	12	0.00	1453.00	16285.00	21600	20230523	-18.75	16070	20231006	9.21	18300	-4.10	20240213	17040	2.99	20240118	21600	-18.75	20230523	16070	9.21	20231006	0.29	N	026960	500	498 억		3995950	N	N	8	N	00	N
114	20240311	160336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17500	-80	5	-0.46	710421290	40707	45.89	17530	17670	17380	22850	12310	17580	17452.04	4.01	0	-10645	17980	17780	17590	17390	17200	17880	17490	499	5270	500	13360	10	1	99700000	17448	12.04	1.07	12	0.04	1453.00	16285.00	21600	20230523	-18.98	16070	20231006	8.90	18300	-4.37	20240213	17040	2.70	20240118	21600	-18.98	20230523	16070	8.90	20231006	0.29	N	026960	500	498 억		3997775	N	N	8	N	00	N
115	20240311	150337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17480	-100	5	-0.57	660293500	37842	42.66	17530	17670	17380	22850	12310	17580	17448.69	4.01	0	-9085	17980	17780	17590	17390	17200	17880	17490	499	5270	500	13360	10	1	99700000	17428	12.03	1.07	12	0.04	1453.00	16285.00	21600	20230523	-19.07	16070	20231006	8.77	18300	-4.48	20240213	17040	2.58	20240118	21600	-19.07	20230523	16070	8.77	20231006	0.29	N	026960	500	498 억		3997775	N	N	9128	N	00	N
116	20240311	140335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17440	-140	5	-0.80	602567070	34540	38.94	17530	17670	17380	22850	12310	17580	17445.48	4.01	0	-7867	17980	17780	17590	17390	17200	17880	17490	499	5270	500	13360	10	1	99700000	17388	12.00	1.07	12	0.03	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	0.29	N	026960	500	498 억		3997775	N	N	9128	N	00	N
117	20240311	130338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17450	-130	5	-0.74	551351410	31604	35.63	17530	17670	17380	22850	12310	17580	17445.62	4.01	0	-6444	17980	17780	17590	17390	17200	17880	17490	499	5270	500	13360	10	1	99700000	17398	12.01	1.07	12	0.03	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		3997775	N	N	9128	N	00	N
118	20240311	120339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17460	-120	5	-0.68	480924530	27572	31.08	17530	17670	17380	22850	12310	17580	17442.49	4.01	0	-5360	17980	17780	17590	17390	17200	17880	17490	499	5270	500	13360	10	1	99700000	17408	12.02	1.07	12	0.03	1453.00	16285.00	21600	20230523	-19.17	16070	20231006	8.65	18300	-4.59	20240213	17040	2.46	20240118	21600	-19.17	20230523	16070	8.65	20231006	0.29	N	026960	500	498 억		3997775	N	N	9128	N	00	N
119	20240311	110335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17490	-90	5	-0.51	392997980	22536	25.41	17530	17670	17380	22850	12310	17580	17438.67	4.01	0	-3584	17980	17780	17590	17390	17200	17880	17490	499	5270	500	13360	10	1	99700000	17438	12.04	1.07	12	0.02	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	0.29	N	026960	500	498 억		3997775	N	N	9128	N	00	N
120	20240311	100332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17440	-140	5	-0.80	327317440	18778	21.17	17530	17670	17380	22850	12310	17580	17430.89	4.01	0	-2749	17980	17780	17590	17390	17200	17880	17490	499	5270	500	13360	10	1	99700000	17388	12.00	1.07	12	0.02	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	0.29	N	026960	500	498 억		3997775	N	N	9128	N	00	N
121	20240311	090333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17480	-100	5	-0.57	46508410	2652	2.99	17530	17670	17470	22850	12310	17580	17537.09	4.01	0	-598	17980	17780	17590	17390	17200	17880	17490	499	5270	500	13360	10	1	99700000	17428	12.03	1.07	12	0.00	1453.00	16285.00	21600	20230523	-19.07	16070	20231006	8.77	18300	-4.48	20240213	17040	2.58	20240118	21600	-19.07	20230523	16070	8.77	20231006	0.29	N	026960	500	498 억		3997775	N	N	9128	N	00	N
122	20240308	160336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17580	100	2	0.57	1558625320	88499	176.07	17460	17790	17400	22700	12240	17480	17611.80	4.00	0	8319	17753	17616	17513	17376	17273	17565	17325	499	5220	500	13280	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	0.29	N	026960	500	498 억		3991617	N	N	9128	N	00	N
123	20240308	150335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17560	80	2	0.46	1492007660	84705	168.52	17460	17790	17400	22700	12240	17480	17614.16	4.00	0	7671	17753	17616	17513	17376	17273	17565	17325	499	5220	500	13280	10	1	99700000	17507	12.09	1.08	12	0.08	1453.00	16285.00	21600	20230523	-18.70	16070	20231006	9.27	18300	-4.04	20240213	17040	3.05	20240118	21600	-18.70	20230523	16070	9.27	20231006	0.29	N	026960	500	498 억		3991617	N	N	5	N	00	N
124	20240308	140334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17590	110	2	0.63	1322579980	75056	149.33	17460	17790	17400	22700	12240	17480	17621.24	4.00	0	5601	17753	17616	17513	17376	17273	17565	17325	499	5220	500	13280	10	1	99700000	17537	12.11	1.08	12	0.08	1453.00	16285.00	21600	20230523	-18.56	16070	20231006	9.46	18300	-3.88	20240213	17040	3.23	20240118	21600	-18.56	20230523	16070	9.46	20231006	0.29	N	026960	500	498 억		3991617	N	N	5	N	00	N
125	20240308	130332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17650	170	2	0.97	1075567390	61046	121.45	17460	17790	17400	22700	12240	17480	17618.97	4.00	0	-60	17753	17616	17513	17376	17273	17565	17325	499	5220	500	13280	10	1	99700000	17597	12.15	1.08	12	0.06	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		3991617	N	N	5	N	00	N
126	20240308	120334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17620	140	2	0.80	855865310	48564	96.62	17460	17790	17400	22700	12240	17480	17623.45	4.00	0	205	17753	17616	17513	17376	17273	17565	17325	499	5220	500	13280	10	1	99700000	17567	12.13	1.08	12	0.05	1453.00	16285.00	21600	20230523	-18.43	16070	20231006	9.65	18300	-3.72	20240213	17040	3.40	20240118	21600	-18.43	20230523	16070	9.65	20231006	0.29	N	026960	500	498 억		3991617	N	N	5	N	00	N
127	20240308	110334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17680	200	2	1.14	778014630	44152	87.84	17460	17790	17400	22700	12240	17480	17621.28	4.00	0	54	17753	17616	17513	17376	17273	17565	17325	499	5220	500	13280	10	1	99700000	17627	12.17	1.09	12	0.04	1453.00	16285.00	21600	20230523	-18.15	16070	20231006	10.02	18300	-3.39	20240213	17040	3.76	20240118	21600	-18.15	20230523	16070	10.02	20231006	0.29	N	026960	500	498 억		3991617	N	N	5	N	00	N
128	20240308	100333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17680	200	2	1.14	545623090	30972	61.62	17460	17790	17400	22700	12240	17480	17616.66	4.00	0	3277	17753	17616	17513	17376	17273	17565	17325	499	5220	500	13280	10	1	99700000	17627	12.17	1.09	12	0.03	1453.00	16285.00	21600	20230523	-18.15	16070	20231006	10.02	18300	-3.39	20240213	17040	3.76	20240118	21600	-18.15	20230523	16070	10.02	20231006	0.29	N	026960	500	498 억		3991617	N	N	5	N	00	N
129	20240308	090330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17630	150	2	0.86	72240670	4126	8.21	17460	17640	17400	22700	12240	17480	17508.65	4.00	0	940	17753	17616	17513	17376	17273	17565	17325	499	5220	500	13280	10	1	99700000	17577	12.13	1.08	12	0.00	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		3991617	N	N	5	N	00	N
130	20240307	160333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17480	-20	5	-0.11	879623390	50249	58.53	17650	17650	17410	22750	12250	17500	17505.29	4.00	0	889	18066	17782	17506	17222	16946	17925	17365	499	5250	500	13300	10	1	99700000	17428	10.38	1.13	12	0.05	1684.00	15507.00	21600	20230523	-19.07	16070	20231006	8.77	18300	-4.48	20240213	17040	2.58	20240118	21600	-19.07	20230523	16070	8.77	20231006	0.28	N	026960	500	498 억		3988391	N	N	5	N	00	N
131	20240307	150319	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17460	-40	5	-0.23	778421390	44451	51.78	17650	17650	17410	22750	12250	17500	17511.90	4.00	0	1951	18066	17782	17506	17222	16946	17925	17365	499	5250	500	13300	10	1	99700000	17408	10.37	1.13	12	0.04	1684.00	15507.00	21600	20230523	-19.17	16070	20231006	8.65	18300	-4.59	20240213	17040	2.46	20240118	21600	-19.17	20230523	16070	8.65	20231006	0.28	N	026960	500	498 억		3988391	N	N	161	N	00	N
132	20240307	140328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17450	-50	5	-0.29	683568080	39015	45.44	17650	17650	17410	22750	12250	17500	17520.65	4.00	0	2502	18066	17782	17506	17222	16946	17925	17365	499	5250	500	13300	10	1	99700000	17398	10.36	1.13	12	0.04	1684.00	15507.00	21600	20230523	-19.21	16070	20231006	8.59	18300	-4.64	20240213	17040	2.41	20240118	21600	-19.21	20230523	16070	8.59	20231006	0.28	N	026960	500	498 억		3988391	N	N	161	N	00	N
133	20240307	130329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17440	-60	5	-0.34	636806410	36335	42.32	17650	17650	17410	22750	12250	17500	17525.98	4.00	0	3061	18066	17782	17506	17222	16946	17925	17365	499	5250	500	13300	10	1	99700000	17388	10.36	1.12	12	0.04	1684.00	15507.00	21600	20230523	-19.26	16070	20231006	8.53	18300	-4.70	20240213	17040	2.35	20240118	21600	-19.26	20230523	16070	8.53	20231006	0.28	N	026960	500	498 억		3988391	N	N	161	N	00	N
134	20240307	120330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17500	0	3	0.00	515323440	29374	34.21	17650	17650	17410	22750	12250	17500	17543.52	4.00	0	3506	18066	17782	17506	17222	16946	17925	17365	499	5250	500	13300	10	1	99700000	17448	10.39	1.13	12	0.03	1684.00	15507.00	21600	20230523	-18.98	16070	20231006	8.90	18300	-4.37	20240213	17040	2.70	20240118	21600	-18.98	20230523	16070	8.90	20231006	0.28	N	026960	500	498 억		3988391	N	N	161	N	00	N
135	20240307	110332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17550	50	2	0.29	380041690	21654	25.22	17650	17650	17410	22750	12250	17500	17550.65	4.00	0	4173	18066	17782	17506	17222	16946	17925	17365	499	5250	500	13300	10	1	99700000	17497	10.42	1.13	12	0.02	1684.00	15507.00	21600	20230523	-18.75	16070	20231006	9.21	18300	-4.10	20240213	17040	2.99	20240118	21600	-18.75	20230523	16070	9.21	20231006	0.28	N	026960	500	498 억		3988391	N	N	161	N	00	N
136	20240307	100331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17580	80	2	0.46	225686290	12886	15.01	17650	17650	17410	22750	12250	17500	17514.07	4.00	0	1796	18066	17782	17506	17222	16946	17925	17365	499	5250	500	13300	10	1	99700000	17527	10.44	1.13	12	0.01	1684.00	15507.00	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		3988391	N	N	161	N	00	N
137	20240307	090329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17520	20	2	0.11	10434220	593	0.69	17650	17650	17520	22750	12250	17500	17595.65	4.00	0	-179	18066	17782	17506	17222	16946	17925	17365	499	5250	500	13300	10	1	99700000	17467	10.40	1.13	12	0.00	1684.00	15507.00	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		3988391	N	N	161	N	00	N
138	20240306	160329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17500	170	2	0.98	1409998340	80266	139.75	17470	17790	17230	22500	12140	17330	17566.57	3.99	0	7179	17723	17526	17353	17156	16983	17625	17255	499	5170	500	13170	10	1	99700000	17448	10.39	1.13	12	0.08	1684.00	15507.00	21600	20230523	-18.98	16070	20231006	8.90	18300	-4.37	20240213	17040	2.70	20240118	21600	-18.98	20230523	16070	8.90	20231006	0.29	N	026960	500	498 억		3975032	N	N	161	N	00	N
139	20240306	150330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17470	140	2	0.81	1329916960	75688	131.78	17470	17790	17230	22500	12140	17330	17571.04	3.99	0	9101	17723	17526	17353	17156	16983	17625	17255	499	5170	500	13170	10	1	99700000	17418	10.37	1.13	12	0.08	1684.00	15507.00	21600	20230523	-19.12	16070	20231006	8.71	18300	-4.54	20240213	17040	2.52	20240118	21600	-19.12	20230523	16070	8.71	20231006	0.29	N	026960	500	498 억		3975032	N	N	2	N	00	N
140	20240306	140330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17590	260	2	1.50	1227731200	69871	121.65	17470	17790	17230	22500	12140	17330	17571.40	3.99	0	10597	17723	17526	17353	17156	16983	17625	17255	499	5170	500	13170	10	1	99700000	17537	10.45	1.13	12	0.07	1684.00	15507.00	21600	20230523	-18.56	16070	20231006	9.46	18300	-3.88	20240213	17040	3.23	20240118	21600	-18.56	20230523	16070	9.46	20231006	0.29	N	026960	500	498 억		3975032	N	N	2	N	00	N
141	20240306	130330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17770	440	2	2.54	1144687680	65164	113.46	17470	17790	17230	22500	12140	17330	17566.26	3.99	0	10585	17723	17526	17353	17156	16983	17625	17255	499	5170	500	13170	10	1	99700000	17717	10.55	1.15	12	0.07	1684.00	15507.00	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		3975032	N	N	2	N	00	N
142	20240306	120330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17590	260	2	1.50	794980900	45349	78.96	17470	17780	17230	22500	12140	17330	17530.29	3.99	0	5375	17723	17526	17353	17156	16983	17625	17255	499	5170	500	13170	10	1	99700000	17537	10.45	1.13	12	0.05	1684.00	15507.00	21600	20230523	-18.56	16070	20231006	9.46	18300	-3.88	20240213	17040	3.23	20240118	21600	-18.56	20230523	16070	9.46	20231006	0.29	N	026960	500	498 억		3975032	N	N	2	N	00	N
143	20240306	110329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17730	400	2	2.31	529118990	30260	52.69	17470	17760	17230	22500	12140	17330	17485.76	3.99	0	4220	17723	17526	17353	17156	16983	17625	17255	499	5170	500	13170	10	1	99700000	17677	10.53	1.14	12	0.03	1684.00	15507.00	21600	20230523	-17.92	16070	20231006	10.33	18300	-3.11	20240213	17040	4.05	20240118	21600	-17.92	20230523	16070	10.33	20231006	0.29	N	026960	500	498 억		3975032	N	N	2	N	00	N
144	20240306	100325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17350	20	2	0.12	172089260	9954	17.33	17470	17470	17230	22500	12140	17330	17288.45	3.99	0	41	17723	17526	17353	17156	16983	17625	17255	499	5170	500	13170	10	1	99700000	17298	10.30	1.12	12	0.01	1684.00	15507.00	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		3975032	N	N	2	N	00	N
145	20240306	090330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	-10	5	-0.06	16394270	945	1.65	17470	17470	17240	22500	12140	17330	17348.43	3.99	0	-152	17723	17526	17353	17156	16983	17625	17255	499	5170	500	13170	10	1	99700000	17268	10.29	1.12	12	0.00	1684.00	15507.00	21600	20230523	-19.81	16070	20231006	7.78	18300	-5.36	20240213	17040	1.64	20240118	21600	-19.81	20230523	16070	7.78	20231006	0.29	N	026960	500	498 억		3975032	N	N	2	N	00	N
146	20240305	160327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17330	-50	5	-0.29	983482890	56925	79.47	17220	17550	17180	22550	12170	17380	17276.81	3.99	0	-14496	17746	17562	17466	17282	17186	17515	17235	499	5170	500	13200	10	1	99700000	17278	10.29	1.12	12	0.06	1684.00	15507.00	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		3975000	N	N	2	N	00	N
147	20240305	150329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17250	-130	5	-0.75	900302460	52112	72.75	17220	17550	17180	22550	12170	17380	17276.30	3.99	0	-13152	17746	17562	17466	17282	17186	17515	17235	499	5170	500	13200	10	1	99700000	17198	10.24	1.11	12	0.05	1684.00	15507.00	21600	20230523	-20.14	16070	20231006	7.34	18300	-5.74	20240213	17040	1.23	20240118	21600	-20.14	20230523	16070	7.34	20231006	0.29	N	026960	500	498 억		3975000	N	N	165	N	00	N
148	20240305	140324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17240	-140	5	-0.81	813646790	47088	65.74	17220	17550	17180	22550	12170	17380	17279.28	3.99	0	-11236	17746	17562	17466	17282	17186	17515	17235	499	5170	500	13200	10	1	99700000	17188	10.24	1.11	12	0.05	1684.00	15507.00	21600	20230523	-20.19	16070	20231006	7.28	18300	-5.79	20240213	17040	1.17	20240118	21600	-20.19	20230523	16070	7.28	20231006	0.29	N	026960	500	498 억		3975000	N	N	165	N	00	N
149	20240305	130326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17280	-100	5	-0.58	710434090	41111	57.39	17220	17550	17180	22550	12170	17380	17280.88	3.99	0	-10275	17746	17562	17466	17282	17186	17515	17235	499	5170	500	13200	10	1	99700000	17228	10.26	1.11	12	0.04	1684.00	15507.00	21600	20230523	-20.00	16070	20231006	7.53	18300	-5.57	20240213	17040	1.41	20240118	21600	-20.00	20230523	16070	7.53	20231006	0.29	N	026960	500	498 억		3975000	N	N	165	N	00	N
150	20240305	120326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17190	-190	5	-1.09	620553170	35896	50.11	17220	17550	17190	22550	12170	17380	17287.53	3.99	0	-9928	17746	17562	17466	17282	17186	17515	17235	499	5170	500	13200	10	1	99700000	17138	10.21	1.11	12	0.04	1684.00	15507.00	21600	20230523	-20.42	16070	20231006	6.97	18300	-6.07	20240213	17040	0.88	20240118	21600	-20.42	20230523	16070	6.97	20231006	0.29	N	026960	500	498 억		3975000	N	N	165	N	00	N
151	20240305	110326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17310	-70	5	-0.40	341223920	19686	27.48	17220	17550	17220	22550	12170	17380	17333.33	3.99	0	-5179	17746	17562	17466	17282	17186	17515	17235	499	5170	500	13200	10	1	99700000	17258	10.28	1.12	12	0.02	1684.00	15507.00	21600	20230523	-19.86	16070	20231006	7.72	18300	-5.41	20240213	17040	1.58	20240118	21600	-19.86	20230523	16070	7.72	20231006	0.29	N	026960	500	498 억		3975000	N	N	165	N	00	N
152	20240305	100324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17370	-10	5	-0.06	234812010	13551	18.92	17220	17550	17220	22550	12170	17380	17328.02	3.99	0	-2254	17746	17562	17466	17282	17186	17515	17235	499	5170	500	13200	10	1	99700000	17318	10.31	1.12	12	0.01	1684.00	15507.00	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		3975000	N	N	165	N	00	N
153	20240305	090325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17330	-50	5	-0.29	28370460	1643	2.29	17220	17550	17220	22550	12170	17380	17267.47	3.99	0	-806	17746	17562	17466	17282	17186	17515	17235	499	5170	500	13200	10	1	99700000	17278	10.29	1.12	12	0.00	1684.00	15507.00	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		3975000	N	N	165	N	00	N
154	20240304	160324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17380	-110	5	-0.63	1246375380	71455	132.41	17650	17650	17370	22700	12250	17490	17442.98	3.99	0	-12235	17823	17656	17573	17406	17323	17615	17365	499	5210	500	13290	10	1	99700000	17328	10.32	1.12	12	0.07	1684.00	15507.00	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		3973793	N	N	165	N	00	N
155	20240304	150324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17370	-120	5	-0.69	1116624900	63990	118.58	17650	17650	17370	22700	12250	17490	17449.99	3.99	0	-9848	17823	17656	17573	17406	17323	17615	17365	499	5210	500	13290	10	1	99700000	17318	10.31	1.12	12	0.06	1684.00	15507.00	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		3973793	N	N	237	N	00	N
156	20240304	140307	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17380	-110	5	-0.63	955411140	54715	101.39	17650	17650	17380	22700	12250	17490	17461.59	3.99	0	-8971	17823	17656	17573	17406	17323	17615	17365	499	5210	500	13290	10	1	99700000	17328	10.32	1.12	12	0.05	1684.00	15507.00	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		3973793	N	N	237	N	00	N
157	20240304	130322	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17390	-100	5	-0.57	832220590	47632	88.26	17650	17650	17390	22700	12250	17490	17471.88	3.99	0	-8953	17823	17656	17573	17406	17323	17615	17365	499	5210	500	13290	10	1	99700000	17338	10.33	1.12	12	0.05	1684.00	15507.00	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		3973793	N	N	237	N	00	N
158	20240304	120309	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17440	-50	5	-0.29	592520870	33864	62.75	17650	17650	17440	22700	12250	17490	17497.07	3.99	0	-4620	17823	17656	17573	17406	17323	17615	17365	499	5210	500	13290	10	1	99700000	17388	10.36	1.12	12	0.03	1684.00	15507.00	21600	20230523	-19.26	16070	20231006	8.53	18300	-4.70	20240213	17040	2.35	20240118	21600	-19.26	20230523	16070	8.53	20231006	0.29	N	026960	500	498 억		3973793	N	N	237	N	00	N
159	20240304	110320	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17460	-30	5	-0.17	505976400	28904	53.56	17650	17650	17440	22700	12250	17490	17505.41	3.99	0	-4315	17823	17656	17573	17406	17323	17615	17365	499	5210	500	13290	10	1	99700000	17408	10.37	1.13	12	0.03	1684.00	15507.00	21600	20230523	-19.17	16070	20231006	8.65	18300	-4.59	20240213	17040	2.46	20240118	21600	-19.17	20230523	16070	8.65	20231006	0.29	N	026960	500	498 억		3973793	N	N	237	N	00	N
160	20240304	100321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17510	20	2	0.11	277610230	15829	29.33	17650	17650	17450	22700	12250	17490	17538.08	3.99	0	-4846	17823	17656	17573	17406	17323	17615	17365	499	5210	500	13290	10	1	99700000	17457	10.40	1.13	12	0.02	1684.00	15507.00	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		3973793	N	N	237	N	00	N
161	20240304	090320	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17510	20	2	0.11	11793520	669	1.24	17650	17650	17510	22700	12250	17490	17628.58	3.99	0	71	17823	17656	17573	17406	17323	17615	17365	499	5210	500	13290	10	1	99700000	17457	10.40	1.13	12	0.00	1684.00	15507.00	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		3973793	N	N	237	N	00	N