KissMeData/001740/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	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5900	-220	5	-3.59	4325850710	726443	114.48	5980	6050	5900	7950	4290	6120	5955.04	14.69	0	-214606	6300	6210	6140	6050	5980	6175	6015	6205	1830	2500	4650	10	1	221277902	13055	-1966.67	0.60	12	0.33	-3.00	9861.00	8540	20240213	-30.91	4090	20230324	44.25	8540	-30.91	20240213	5200	13.46	20240108	8540	-30.91	20240213	4280	37.85	20230329	0.86	N	001740	2500	6204 억		32502346	N	N	47	N	00	N
3	20240329	150124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5920	-200	5	-3.27	4016919680	674143	106.24	5980	6050	5900	7950	4290	6120	5958.56	14.69	0	-202997	6300	6210	6140	6050	5980	6175	6015	6205	1830	2500	4650	10	1	221277902	13100	-1973.33	0.60	12	0.30	-3.00	9861.00	8540	20240213	-30.68	4090	20230324	44.74	8540	-30.68	20240213	5200	13.85	20240108	8540	-30.68	20240213	4280	38.32	20230329	0.86	N	001740	2500	6204 억		32502346	N	N	9	N	00	N
4	20240329	140123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5910	-210	5	-3.43	3703204690	621091	97.88	5980	6050	5900	7950	4290	6120	5962.42	14.69	0	-179409	6300	6210	6140	6050	5980	6175	6015	6205	1830	2500	4650	10	1	221277902	13078	-1970.00	0.60	12	0.28	-3.00	9861.00	8540	20240213	-30.80	4090	20230324	44.50	8540	-30.80	20240213	5200	13.65	20240108	8540	-30.80	20240213	4280	38.08	20230329	0.86	N	001740	2500	6204 억		32502346	N	N	9	N	00	N
5	20240329	130123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5950	-170	5	-2.78	2594986030	434145	68.42	5980	6050	5920	7950	4290	6120	5977.23	14.69	0	-82632	6300	6210	6140	6050	5980	6175	6015	6205	1830	2500	4650	10	1	221277902	13166	-1983.33	0.60	12	0.20	-3.00	9861.00	8540	20240213	-30.33	4090	20230324	45.48	8540	-30.33	20240213	5200	14.42	20240108	8540	-30.33	20240213	4280	39.02	20230329	0.86	N	001740	2500	6204 억		32502346	N	N	9	N	00	N
6	20240329	120123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5970	-150	5	-2.45	2360398780	394804	62.22	5980	6050	5920	7950	4290	6120	5978.66	14.69	0	-59812	6300	6210	6140	6050	5980	6175	6015	6205	1830	2500	4650	10	1	221277902	13210	-1990.00	0.61	12	0.18	-3.00	9861.00	8540	20240213	-30.09	4090	20230324	45.97	8540	-30.09	20240213	5200	14.81	20240108	8540	-30.09	20240213	4280	39.49	20230329	0.86	N	001740	2500	6204 억		32502346	N	N	9	N	00	N
7	20240329	110122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5980	-140	5	-2.29	2169076310	362803	57.17	5980	6050	5920	7950	4290	6120	5978.66	14.69	0	-52869	6300	6210	6140	6050	5980	6175	6015	6205	1830	2500	4650	10	1	221277902	13232	-1993.33	0.61	12	0.16	-3.00	9861.00	8540	20240213	-29.98	4090	20230324	46.21	8540	-29.98	20240213	5200	15.00	20240108	8540	-29.98	20240213	4280	39.72	20230329	0.86	N	001740	2500	6204 억		32502346	N	N	9	N	00	N
8	20240329	100123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6020	-100	5	-1.63	1714327500	286856	45.21	5980	6050	5920	7950	4290	6120	5976.26	14.69	0	-29410	6300	6210	6140	6050	5980	6175	6015	6205	1830	2500	4650	10	1	221277902	13321	-2006.67	0.61	12	0.13	-3.00	9861.00	8540	20240213	-29.51	4090	20230324	47.19	8540	-29.51	20240213	5200	15.77	20240108	8540	-29.51	20240213	4280	40.65	20230329	0.86	N	001740	2500	6204 억		32502346	N	N	9	N	00	N
9	20240329	090122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	5950	-170	5	-2.78	649093140	108593	17.11	5980	6050	5940	7950	4290	6120	5977.30	14.69	0	-6138	6300	6210	6140	6050	5980	6175	6015	6205	1830	2500	4650	10	1	221277902	13166	-1983.33	0.60	12	0.05	-3.00	9861.00	8540	20240213	-30.33	4090	20230324	45.48	8540	-30.33	20240213	5200	14.42	20240108	8540	-30.33	20240213	4280	39.02	20230329	0.86	N	001740	2500	6204 억		32502346	N	N	9	N	00	N
10	20240328	160122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6120	-20	5	-0.33	3860895270	629569	119.05	6150	6230	6070	7980	4300	6140	6132.60	14.65	0	-148396	6293	6216	6133	6056	5973	6255	6095	6205	1840	2500	4660	10	1	221277902	13542	-2040.00	0.62	12	0.28	-3.00	9861.00	8540	20240213	-28.34	4085	20230323	49.82	8540	-28.34	20240213	5200	17.69	20240108	8540	-28.34	20240213	4220	45.02	20230328	0.82	N	001740	2500	6204 억		32415985	N	N	9	N	00	N
11	20240328	150123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6110	-30	5	-0.49	3304943690	538677	101.86	6150	6230	6070	7980	4300	6140	6135.30	14.65	0	-132034	6293	6216	6133	6056	5973	6255	6095	6205	1840	2500	4660	10	1	221277902	13520	-2036.67	0.62	12	0.24	-3.00	9861.00	8540	20240213	-28.45	4085	20230323	49.57	8540	-28.45	20240213	5200	17.50	20240108	8540	-28.45	20240213	4220	44.79	20230328	0.82	N	001740	2500	6204 억		32415985	N	N	1313	N	00	N
12	20240328	140122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6100	-40	5	-0.65	2814451490	458425	86.69	6150	6230	6070	7980	4300	6140	6139.39	14.65	0	-104479	6293	6216	6133	6056	5973	6255	6095	6205	1840	2500	4660	10	1	221277902	13498	-2033.33	0.62	12	0.21	-3.00	9861.00	8540	20240213	-28.57	4085	20230323	49.33	8540	-28.57	20240213	5200	17.31	20240108	8540	-28.57	20240213	4220	44.55	20230328	0.82	N	001740	2500	6204 억		32415985	N	N	1313	N	00	N
13	20240328	130123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6100	-40	5	-0.65	2408701060	391936	74.12	6150	6230	6070	7980	4300	6140	6145.65	14.65	0	-92254	6293	6216	6133	6056	5973	6255	6095	6205	1840	2500	4660	10	1	221277902	13498	-2033.33	0.62	12	0.18	-3.00	9861.00	8540	20240213	-28.57	4085	20230323	49.33	8540	-28.57	20240213	5200	17.31	20240108	8540	-28.57	20240213	4220	44.55	20230328	0.82	N	001740	2500	6204 억		32415985	N	N	1313	N	00	N
14	20240328	120123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6120	-20	5	-0.33	2175541730	353727	66.89	6150	6230	6070	7980	4300	6140	6150.34	14.65	0	-76638	6293	6216	6133	6056	5973	6255	6095	6205	1840	2500	4660	10	1	221277902	13542	-2040.00	0.62	12	0.16	-3.00	9861.00	8540	20240213	-28.34	4085	20230323	49.82	8540	-28.34	20240213	5200	17.69	20240108	8540	-28.34	20240213	4220	45.02	20230328	0.82	N	001740	2500	6204 억		32415985	N	N	1313	N	00	N
15	20240328	110122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6160	20	2	0.33	1382889140	224088	42.38	6150	6230	6130	7980	4300	6140	6171.19	14.65	0	5998	6293	6216	6133	6056	5973	6255	6095	6205	1840	2500	4660	10	1	221277902	13631	-2053.33	0.62	12	0.10	-3.00	9861.00	8540	20240213	-27.87	4085	20230323	50.80	8540	-27.87	20240213	5200	18.46	20240108	8540	-27.87	20240213	4220	45.97	20230328	0.82	N	001740	2500	6204 억		32415985	N	N	1313	N	00	N
16	20240328	100125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6190	50	2	0.81	1056557400	171076	32.35	6150	6230	6140	7980	4300	6140	6175.95	14.65	0	19697	6293	6216	6133	6056	5973	6255	6095	6205	1840	2500	4660	10	1	221277902	13697	-2063.33	0.63	12	0.08	-3.00	9861.00	8540	20240213	-27.52	4085	20230323	51.53	8540	-27.52	20240213	5200	19.04	20240108	8540	-27.52	20240213	4220	46.68	20230328	0.82	N	001740	2500	6204 억		32415985	N	N	1313	N	00	N
17	20240328	090124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6160	20	2	0.33	80152150	13015	2.46	6150	6180	6150	7980	4300	6140	6158.44	14.65	0	6160	6293	6216	6133	6056	5973	6255	6095	6205	1840	2500	4660	10	1	221277902	13631	-2053.33	0.62	12	0.01	-3.00	9861.00	8540	20240213	-27.87	4085	20230323	50.80	8540	-27.87	20240213	5200	18.46	20240108	8540	-27.87	20240213	4220	45.97	20230328	0.82	N	001740	2500	6204 억		32415985	N	N	1313	N	00	N
18	20240327	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6140	50	2	0.82	3233197380	525713	32.67	6090	6210	6050	7910	4270	6090	6150.13	14.64	0	-7747	6663	6376	6233	5946	5803	6305	5875	6205	1820	2500	4620	10	1	221277902	13586	-2046.67	0.62	12	0.24	-3.00	9861.00	8540	20240213	-28.10	4085	20230323	50.31	8540	-28.10	20240213	5200	18.08	20240108	8540	-28.10	20240213	4150	47.95	20230327	0.83	N	001740	2500	6204 억		32388684	N	N	1313	N	00	N
19	20240327	150123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6180	90	2	1.48	2974657100	483688	30.06	6090	6210	6050	7910	4270	6090	6149.95	14.64	0	-11671	6663	6376	6233	5946	5803	6305	5875	6205	1820	2500	4620	10	1	221277902	13675	-2060.00	0.63	12	0.22	-3.00	9861.00	8540	20240213	-27.63	4085	20230323	51.29	8540	-27.63	20240213	5200	18.85	20240108	8540	-27.63	20240213	4150	48.92	20230327	0.83	N	001740	2500	6204 억		32388684	N	N	113	N	00	N
20	20240327	140124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6190	100	2	1.64	2634428390	428563	26.64	6090	6210	6050	7910	4270	6090	6147.12	14.64	0	7326	6663	6376	6233	5946	5803	6305	5875	6205	1820	2500	4620	10	1	221277902	13697	-2063.33	0.63	12	0.19	-3.00	9861.00	8540	20240213	-27.52	4085	20230323	51.53	8540	-27.52	20240213	5200	19.04	20240108	8540	-27.52	20240213	4150	49.16	20230327	0.83	N	001740	2500	6204 억		32388684	N	N	113	N	00	N
21	20240327	130125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6190	100	2	1.64	2329574280	379248	23.57	6090	6210	6050	7910	4270	6090	6142.62	14.64	0	14801	6663	6376	6233	5946	5803	6305	5875	6205	1820	2500	4620	10	1	221277902	13697	-2063.33	0.63	12	0.17	-3.00	9861.00	8540	20240213	-27.52	4085	20230323	51.53	8540	-27.52	20240213	5200	19.04	20240108	8540	-27.52	20240213	4150	49.16	20230327	0.83	N	001740	2500	6204 억		32388684	N	N	113	N	00	N
22	20240327	120124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6180	90	2	1.48	1851222860	301887	18.76	6090	6210	6050	7910	4270	6090	6132.17	14.64	0	3983	6663	6376	6233	5946	5803	6305	5875	6205	1820	2500	4620	10	1	221277902	13675	-2060.00	0.63	12	0.14	-3.00	9861.00	8540	20240213	-27.63	4085	20230323	51.29	8540	-27.63	20240213	5200	18.85	20240108	8540	-27.63	20240213	4150	48.92	20230327	0.83	N	001740	2500	6204 억		32388684	N	N	113	N	00	N
23	20240327	110123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6120	30	2	0.49	975657400	160098	9.95	6090	6140	6050	7910	4270	6090	6094.13	14.64	0	-11160	6663	6376	6233	5946	5803	6305	5875	6205	1820	2500	4620	10	1	221277902	13542	-2040.00	0.62	12	0.07	-3.00	9861.00	8540	20240213	-28.34	4085	20230323	49.82	8540	-28.34	20240213	5200	17.69	20240108	8540	-28.34	20240213	4150	47.47	20230327	0.83	N	001740	2500	6204 억		32388684	N	N	113	N	00	N
24	20240327	100121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6120	30	2	0.49	643679670	105861	6.58	6090	6130	6050	7910	4270	6090	6080.42	14.64	0	2471	6663	6376	6233	5946	5803	6305	5875	6205	1820	2500	4620	10	1	221277902	13542	-2040.00	0.62	12	0.05	-3.00	9861.00	8540	20240213	-28.34	4085	20230323	49.82	8540	-28.34	20240213	5200	17.69	20240108	8540	-28.34	20240213	4150	47.47	20230327	0.83	N	001740	2500	6204 억		32388684	N	N	113	N	00	N
25	20240327	090126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6090	0	3	0.00	78834070	12949	0.80	6090	6130	6070	7910	4270	6090	6088.04	14.64	0	-8223	6663	6376	6233	5946	5803	6305	5875	6205	1820	2500	4620	10	1	221277902	13476	-2030.00	0.62	12	0.01	-3.00	9861.00	8540	20240213	-28.69	4085	20230323	49.08	8540	-28.69	20240213	5200	17.12	20240108	8540	-28.69	20240213	4150	46.75	20230327	0.83	N	001740	2500	6204 억		32388684	N	N	113	N	00	N
26	20240326	160123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6090	-20	5	-0.33	9951599550	1600854	238.82	6150	6520	6090	7940	4280	6110	6216.47	14.57	0	-265977	6390	6250	6130	5990	5870	6190	5930	6205	1830	2500	4640	10	1	221277902	13476	-2030.00	0.62	12	0.72	-3.00	9861.00	8540	20240213	-28.69	4085	20230323	49.08	8540	-28.69	20240213	5200	17.12	20240108	8540	-28.69	20240213	4150	46.75	20230327	0.83	N	001740	2500	6204 억		32246466	N	N	110	N	00	N
27	20240326	150123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6110	0	3	0.00	9400065920	1510443	225.33	6150	6520	6090	7940	4280	6110	6223.40	14.57	0	-242493	6390	6250	6130	5990	5870	6190	5930	6205	1830	2500	4640	10	1	221277902	13520	-2036.67	0.62	12	0.68	-3.00	9861.00	8540	20240213	-28.45	4085	20230323	49.57	8540	-28.45	20240213	5200	17.50	20240108	8540	-28.45	20240213	4150	47.23	20230327	0.83	N	001740	2500	6204 억		32246466	N	N	319	N	00	N
28	20240326	140123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6140	30	2	0.49	7531881360	1206383	179.97	6150	6520	6090	7940	4280	6110	6243.38	14.57	0	-217288	6390	6250	6130	5990	5870	6190	5930	6205	1830	2500	4640	10	1	221277902	13586	-2046.67	0.62	12	0.55	-3.00	9861.00	8540	20240213	-28.10	4085	20230323	50.31	8540	-28.10	20240213	5200	18.08	20240108	8540	-28.10	20240213	4150	47.95	20230327	0.83	N	001740	2500	6204 억		32246466	N	N	319	N	00	N
29	20240326	130122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6100	-10	5	-0.16	1624766960	265224	39.57	6150	6190	6090	7940	4280	6110	6126.03	14.57	0	-25894	6390	6250	6130	5990	5870	6190	5930	6205	1830	2500	4640	10	1	221277902	13498	-2033.33	0.62	12	0.12	-3.00	9861.00	8540	20240213	-28.57	4085	20230323	49.33	8540	-28.57	20240213	5200	17.31	20240108	8540	-28.57	20240213	4150	46.99	20230327	0.83	N	001740	2500	6204 억		32246466	N	N	319	N	00	N
30	20240326	120123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6120	10	2	0.16	1355322540	221190	33.00	6150	6190	6090	7940	4280	6110	6127.43	14.57	0	-11452	6390	6250	6130	5990	5870	6190	5930	6205	1830	2500	4640	10	1	221277902	13542	-2040.00	0.62	12	0.10	-3.00	9861.00	8540	20240213	-28.34	4085	20230323	49.82	8540	-28.34	20240213	5200	17.69	20240108	8540	-28.34	20240213	4150	47.47	20230327	0.83	N	001740	2500	6204 억		32246466	N	N	319	N	00	N
31	20240326	110121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6120	10	2	0.16	964383380	157259	23.46	6150	6190	6090	7940	4280	6110	6132.48	14.57	0	-15366	6390	6250	6130	5990	5870	6190	5930	6205	1830	2500	4640	10	1	221277902	13542	-2040.00	0.62	12	0.07	-3.00	9861.00	8540	20240213	-28.34	4085	20230323	49.82	8540	-28.34	20240213	5200	17.69	20240108	8540	-28.34	20240213	4150	47.47	20230327	0.83	N	001740	2500	6204 억		32246466	N	N	319	N	00	N
32	20240326	100123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6130	20	2	0.33	647217320	105464	15.73	6150	6190	6090	7940	4280	6110	6136.91	14.57	0	-6548	6390	6250	6130	5990	5870	6190	5930	6205	1830	2500	4640	10	1	221277902	13564	-2043.33	0.62	12	0.05	-3.00	9861.00	8540	20240213	-28.22	4085	20230323	50.06	8540	-28.22	20240213	5200	17.88	20240108	8540	-28.22	20240213	4150	47.71	20230327	0.83	N	001740	2500	6204 억		32246466	N	N	319	N	00	N
33	20240326	090123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6110	0	3	0.00	39965600	6524	0.97	6150	6150	6090	7940	4280	6110	6126.47	14.57	0	-1805	6390	6250	6130	5990	5870	6190	5930	6205	1830	2500	4640	10	1	221277902	13520	-2036.67	0.62	12	0.00	-3.00	9861.00	8540	20240213	-28.45	4085	20230323	49.57	8540	-28.45	20240213	5200	17.50	20240108	8540	-28.45	20240213	4150	47.23	20230327	0.83	N	001740	2500	6204 억		32246466	N	N	319	N	00	N
34	20240325	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6110	-120	5	-1.93	4086907490	667924	150.98	6260	6270	6010	8090	4370	6230	6118.83	14.66	0	-199609	6403	6316	6263	6176	6123	6360	6220	6205	1860	2500	4730	10	1	221277902	13520	-2036.67	0.62	12	0.30	-3.00	9861.00	8540	20240213	-28.45	4085	20230323	49.57	8540	-28.45	20240213	5200	17.50	20240108	8540	-28.45	20240213	4150	47.23	20230327	0.82	N	001740	2500	6204 억		32436959	N	N	319	N	00	N
35	20240325	150126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6120	-110	5	-1.77	3864075510	631518	142.75	6260	6270	6010	8090	4370	6230	6118.71	14.66	0	-196463	6403	6316	6263	6176	6123	6360	6220	6205	1860	2500	4730	10	1	221277902	13542	-2040.00	0.62	12	0.29	-3.00	9861.00	8540	20240213	-28.34	4085	20230323	49.82	8540	-28.34	20240213	5200	17.69	20240108	8540	-28.34	20240213	4150	47.47	20230327	0.82	N	001740	2500	6204 억		32436959	N	N	156	N	00	N
36	20240325	140125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6110	-120	5	-1.93	3534963050	577723	130.59	6260	6270	6010	8090	4370	6230	6118.79	14.66	0	-192552	6403	6316	6263	6176	6123	6360	6220	6205	1860	2500	4730	10	1	221277902	13520	-2036.67	0.62	12	0.26	-3.00	9861.00	8540	20240213	-28.45	4085	20230323	49.57	8540	-28.45	20240213	5200	17.50	20240108	8540	-28.45	20240213	4150	47.23	20230327	0.82	N	001740	2500	6204 억		32436959	N	N	156	N	00	N
37	20240325	130124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6060	-170	5	-2.73	2715981030	442741	100.08	6260	6270	6050	8090	4370	6230	6134.47	14.66	0	-171861	6403	6316	6263	6176	6123	6360	6220	6205	1860	2500	4730	10	1	221277902	13409	-2020.00	0.61	12	0.20	-3.00	9861.00	8540	20240213	-29.04	4085	20230323	48.35	8540	-29.04	20240213	5200	16.54	20240108	8540	-29.04	20240213	4150	46.02	20230327	0.82	N	001740	2500	6204 억		32436959	N	N	156	N	00	N
38	20240325	120129	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6140	-90	5	-1.44	1457075690	236189	53.39	6260	6270	6120	8090	4370	6230	6169.11	14.66	0	-71656	6403	6316	6263	6176	6123	6360	6220	6205	1860	2500	4730	10	1	221277902	13586	-2046.67	0.62	12	0.11	-3.00	9861.00	8540	20240213	-28.10	4085	20230323	50.31	8540	-28.10	20240213	5200	18.08	20240108	8540	-28.10	20240213	4150	47.95	20230327	0.82	N	001740	2500	6204 억		32436959	N	N	156	N	00	N
39	20240325	110125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6160	-70	5	-1.12	1057122650	171148	38.69	6260	6270	6130	8090	4370	6230	6176.66	14.66	0	-46687	6403	6316	6263	6176	6123	6360	6220	6205	1860	2500	4730	10	1	221277902	13631	-2053.33	0.62	12	0.08	-3.00	9861.00	8540	20240213	-27.87	4085	20230323	50.80	8540	-27.87	20240213	5200	18.46	20240108	8540	-27.87	20240213	4150	48.43	20230327	0.82	N	001740	2500	6204 억		32436959	N	N	156	N	00	N
40	20240325	100125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6180	-50	5	-0.80	760588310	123116	27.83	6260	6270	6130	8090	4370	6230	6177.82	14.66	0	-39559	6403	6316	6263	6176	6123	6360	6220	6205	1860	2500	4730	10	1	221277902	13675	-2060.00	0.63	12	0.06	-3.00	9861.00	8540	20240213	-27.63	4085	20230323	51.29	8540	-27.63	20240213	5200	18.85	20240108	8540	-27.63	20240213	4150	48.92	20230327	0.82	N	001740	2500	6204 억		32436959	N	N	156	N	00	N
41	20240325	090125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6260	30	2	0.48	30623420	4898	1.11	6260	6270	6240	8090	4370	6230	6252.23	14.66	0	-3058	6403	6316	6263	6176	6123	6360	6220	6205	1860	2500	4730	10	1	221277902	13852	-2086.67	0.63	12	0.00	-3.00	9861.00	8540	20240213	-26.70	4085	20230323	53.24	8540	-26.70	20240213	5200	20.38	20240108	8540	-26.70	20240213	4150	50.84	20230327	0.82	N	001740	2500	6204 억		32436959	N	N	156	N	00	N
42	20240322	160125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6230	-10	5	-0.16	2700537510	430487	99.63	6220	6350	6210	8110	4370	6240	6273.22	14.61	0	19012	6333	6286	6233	6186	6133	6310	6210	6205	1870	2500	4740	10	1	221277902	13786	-2076.67	0.63	12	0.19	-3.00	9861.00	8540	20240213	-27.05	4085	20230323	52.51	8540	-27.05	20240213	5200	19.81	20240108	8540	-27.05	20240213	4085	52.51	20230323	0.82	N	001740	2500	6204 억		32333981	N	N	156	N	00	N
43	20240322	150125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6250	10	2	0.16	2294978340	365431	84.58	6220	6350	6210	8110	4370	6240	6280.20	14.61	0	43385	6333	6286	6233	6186	6133	6310	6210	6205	1870	2500	4740	10	1	221277902	13830	-2083.33	0.63	12	0.17	-3.00	9861.00	8540	20240213	-26.81	4085	20230323	53.00	8540	-26.81	20240213	5200	20.19	20240108	8540	-26.81	20240213	4085	53.00	20230323	0.82	N	001740	2500	6204 억		32333981	N	N	117	N	00	N
44	20240322	140125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6260	20	2	0.32	2041696840	324925	75.20	6220	6350	6210	8110	4370	6240	6283.59	14.61	0	52734	6333	6286	6233	6186	6133	6310	6210	6205	1870	2500	4740	10	1	221277902	13852	-2086.67	0.63	12	0.15	-3.00	9861.00	8540	20240213	-26.70	4085	20230323	53.24	8540	-26.70	20240213	5200	20.38	20240108	8540	-26.70	20240213	4085	53.24	20230323	0.82	N	001740	2500	6204 억		32333981	N	N	117	N	00	N
45	20240322	130125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6290	50	2	0.80	1777144680	282690	65.43	6220	6350	6210	8110	4370	6240	6286.55	14.61	0	58482	6333	6286	6233	6186	6133	6310	6210	6205	1870	2500	4740	10	1	221277902	13918	-2096.67	0.64	12	0.13	-3.00	9861.00	8540	20240213	-26.35	4085	20230323	53.98	8540	-26.35	20240213	5200	20.96	20240108	8540	-26.35	20240213	4085	53.98	20230323	0.82	N	001740	2500	6204 억		32333981	N	N	117	N	00	N
46	20240322	120124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6290	50	2	0.80	1611360140	256322	59.32	6220	6350	6210	8110	4370	6240	6286.47	14.61	0	65095	6333	6286	6233	6186	6133	6310	6210	6205	1870	2500	4740	10	1	221277902	13918	-2096.67	0.64	12	0.12	-3.00	9861.00	8540	20240213	-26.35	4085	20230323	53.98	8540	-26.35	20240213	5200	20.96	20240108	8540	-26.35	20240213	4085	53.98	20230323	0.82	N	001740	2500	6204 억		32333981	N	N	117	N	00	N
47	20240322	110125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6280	40	2	0.64	924544470	147261	34.08	6220	6350	6210	8110	4370	6240	6278.27	14.61	0	16634	6333	6286	6233	6186	6133	6310	6210	6205	1870	2500	4740	10	1	221277902	13896	-2093.33	0.64	12	0.07	-3.00	9861.00	8540	20240213	-26.46	4085	20230323	53.73	8540	-26.46	20240213	5200	20.77	20240108	8540	-26.46	20240213	4085	53.73	20230323	0.82	N	001740	2500	6204 억		32333981	N	N	117	N	00	N
48	20240322	100125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6300	60	2	0.96	746145530	118857	27.51	6220	6350	6210	8110	4370	6240	6277.67	14.61	0	19572	6333	6286	6233	6186	6133	6310	6210	6205	1870	2500	4740	10	1	221277902	13941	-2100.00	0.64	12	0.05	-3.00	9861.00	8540	20240213	-26.23	4085	20230323	54.22	8540	-26.23	20240213	5200	21.15	20240108	8540	-26.23	20240213	4085	54.22	20230323	0.82	N	001740	2500	6204 억		32333981	N	N	117	N	00	N
49	20240322	090124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6230	-10	5	-0.16	38077350	6120	1.42	6220	6240	6220	8110	4370	6240	6221.79	14.61	0	-4880	6333	6286	6233	6186	6133	6310	6210	6205	1870	2500	4740	10	1	221277902	13786	-2076.67	0.63	12	0.00	-3.00	9861.00	8540	20240213	-27.05	4085	20230323	52.51	8540	-27.05	20240213	5200	19.81	20240108	8540	-27.05	20240213	4085	52.51	20230323	0.82	N	001740	2500	6204 억		32333981	N	N	117	N	00	N
50	20240321	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6240	110	2	1.79	2688983870	431232	94.37	6190	6280	6180	7960	4300	6130	6235.58	14.63	0	-2493	6343	6236	6183	6076	6023	6210	6050	6205	1830	2500	4650	10	1	221277902	13808	-2080.00	0.63	12	0.19	-3.00	9861.00	8540	20240213	-26.93	4085	20230323	52.75	8540	-26.93	20240213	5200	20.00	20240108	8540	-26.93	20240213	4085	52.75	20230323	0.78	N	001740	2500	6204 억		32380163	N	N	117	N	00	N
51	20240321	150124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6230	100	2	1.63	2521331570	404347	88.48	6190	6280	6180	7960	4300	6130	6235.56	14.63	0	1175	6343	6236	6183	6076	6023	6210	6050	6205	1830	2500	4650	10	1	221277902	13786	-2076.67	0.63	12	0.18	-3.00	9861.00	8540	20240213	-27.05	4085	20230323	52.51	8540	-27.05	20240213	5200	19.81	20240108	8540	-27.05	20240213	4085	52.51	20230323	0.78	N	001740	2500	6204 억		32380163	N	N	210	N	00	N
52	20240321	140124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6240	110	2	1.79	2306408250	369847	80.93	6190	6280	6180	7960	4300	6130	6236.11	14.63	0	11302	6343	6236	6183	6076	6023	6210	6050	6205	1830	2500	4650	10	1	221277902	13808	-2080.00	0.63	12	0.17	-3.00	9861.00	8540	20240213	-26.93	4085	20230323	52.75	8540	-26.93	20240213	5200	20.00	20240108	8540	-26.93	20240213	4085	52.75	20230323	0.78	N	001740	2500	6204 억		32380163	N	N	210	N	00	N
53	20240321	130123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6250	120	2	1.96	1979890830	317681	69.52	6190	6280	6180	7960	4300	6130	6232.32	14.63	0	13336	6343	6236	6183	6076	6023	6210	6050	6205	1830	2500	4650	10	1	221277902	13830	-2083.33	0.63	12	0.14	-3.00	9861.00	8540	20240213	-26.81	4085	20230323	53.00	8540	-26.81	20240213	5200	20.19	20240108	8540	-26.81	20240213	4085	53.00	20230323	0.78	N	001740	2500	6204 억		32380163	N	N	210	N	00	N
54	20240321	120123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6270	140	2	2.28	1706362050	274049	59.97	6190	6280	6180	7960	4300	6130	6226.49	14.63	0	22357	6343	6236	6183	6076	6023	6210	6050	6205	1830	2500	4650	10	1	221277902	13874	-2090.00	0.64	12	0.12	-3.00	9861.00	8540	20240213	-26.58	4085	20230323	53.49	8540	-26.58	20240213	5200	20.58	20240108	8540	-26.58	20240213	4085	53.49	20230323	0.78	N	001740	2500	6204 억		32380163	N	N	210	N	00	N
55	20240321	110124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6230	100	2	1.63	1522157200	244585	53.52	6190	6280	6180	7960	4300	6130	6223.43	14.63	0	9860	6343	6236	6183	6076	6023	6210	6050	6205	1830	2500	4650	10	1	221277902	13786	-2076.67	0.63	12	0.11	-3.00	9861.00	8540	20240213	-27.05	4085	20230323	52.51	8540	-27.05	20240213	5200	19.81	20240108	8540	-27.05	20240213	4085	52.51	20230323	0.78	N	001740	2500	6204 억		32380163	N	N	210	N	00	N
56	20240321	100124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6220	90	2	1.47	849982160	136869	29.95	6190	6240	6180	7960	4300	6130	6210.19	14.63	0	21957	6343	6236	6183	6076	6023	6210	6050	6205	1830	2500	4650	10	1	221277902	13763	-2073.33	0.63	12	0.06	-3.00	9861.00	8540	20240213	-27.17	4085	20230323	52.26	8540	-27.17	20240213	5200	19.62	20240108	8540	-27.17	20240213	4085	52.26	20230323	0.78	N	001740	2500	6204 억		32380163	N	N	210	N	00	N
57	20240321	090125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6200	70	2	1.14	68276070	11013	2.41	6190	6220	6180	7960	4300	6130	6199.59	14.63	0	4282	6343	6236	6183	6076	6023	6210	6050	6205	1830	2500	4650	10	1	221277902	13719	-2066.67	0.63	12	0.00	-3.00	9861.00	8540	20240213	-27.40	4085	20230323	51.77	8540	-27.40	20240213	5200	19.23	20240108	8540	-27.40	20240213	4085	51.77	20230323	0.78	N	001740	2500	6204 억		32380163	N	N	210	N	00	N
58	20240320	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6130	-60	5	-0.97	2774215950	449015	70.81	6240	6290	6130	8040	4340	6190	6178.55	13.81	0	-168962	6423	6306	6243	6126	6063	6275	6095	6205	1850	2500	4700	10	1	235778265	14453	-2043.33	0.62	12	0.19	-3.00	9861.00	8540	20240213	-28.22	4085	20230323	50.06	8540	-28.22	20240213	5200	17.88	20240108	8540	-28.22	20240213	4085	50.06	20230323	0.79	N	001740	2500	6204 억		32564671	N	N	210	N	00	N
59	20240320	150124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6160	-30	5	-0.48	2376804300	384284	60.61	6240	6290	6130	8040	4340	6190	6185.02	13.81	0	-157208	6423	6306	6243	6126	6063	6275	6095	6205	1850	2500	4700	10	1	235778265	14524	-2053.33	0.62	12	0.16	-3.00	9861.00	8540	20240213	-27.87	4085	20230323	50.80	8540	-27.87	20240213	5200	18.46	20240108	8540	-27.87	20240213	4085	50.80	20230323	0.79	N	001740	2500	6204 억		32564671	N	N	471	N	00	N
60	20240320	140124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6160	-30	5	-0.48	2087510050	337339	53.20	6240	6290	6130	8040	4340	6190	6188.17	13.81	0	-145697	6423	6306	6243	6126	6063	6275	6095	6205	1850	2500	4700	10	1	235778265	14524	-2053.33	0.62	12	0.14	-3.00	9861.00	8540	20240213	-27.87	4085	20230323	50.80	8540	-27.87	20240213	5200	18.46	20240108	8540	-27.87	20240213	4085	50.80	20230323	0.79	N	001740	2500	6204 억		32564671	N	N	471	N	00	N
61	20240320	130125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6150	-40	5	-0.65	1878174890	303378	47.85	6240	6290	6130	8040	4340	6190	6190.87	13.81	0	-132437	6423	6306	6243	6126	6063	6275	6095	6205	1850	2500	4700	10	1	235778265	14500	-2050.00	0.62	12	0.13	-3.00	9861.00	8540	20240213	-27.99	4085	20230323	50.55	8540	-27.99	20240213	5200	18.27	20240108	8540	-27.99	20240213	4085	50.55	20230323	0.79	N	001740	2500	6204 억		32564671	N	N	471	N	00	N
62	20240320	120126	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6140	-50	5	-0.81	1753834220	283157	44.66	6240	6290	6130	8040	4340	6190	6193.86	13.81	0	-128064	6423	6306	6243	6126	6063	6275	6095	6205	1850	2500	4700	10	1	235778265	14477	-2046.67	0.62	12	0.12	-3.00	9861.00	8540	20240213	-28.10	4085	20230323	50.31	8540	-28.10	20240213	5200	18.08	20240108	8540	-28.10	20240213	4085	50.31	20230323	0.79	N	001740	2500	6204 억		32564671	N	N	471	N	00	N
63	20240320	110124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6150	-40	5	-0.65	1491818040	240559	37.94	6240	6290	6130	8040	4340	6190	6201.46	13.81	0	-111362	6423	6306	6243	6126	6063	6275	6095	6205	1850	2500	4700	10	1	235778265	14500	-2050.00	0.62	12	0.10	-3.00	9861.00	8540	20240213	-27.99	4085	20230323	50.55	8540	-27.99	20240213	5200	18.27	20240108	8540	-27.99	20240213	4085	50.55	20230323	0.79	N	001740	2500	6204 억		32564671	N	N	471	N	00	N
64	20240320	100123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6270	80	2	1.29	529349200	84826	13.38	6240	6290	6200	8040	4340	6190	6240.41	13.81	0	-10499	6423	6306	6243	6126	6063	6275	6095	6205	1850	2500	4700	10	1	235778265	14783	-2090.00	0.64	12	0.04	-3.00	9861.00	8540	20240213	-26.58	4085	20230323	53.49	8540	-26.58	20240213	5200	20.58	20240108	8540	-26.58	20240213	4085	53.49	20230323	0.79	N	001740	2500	6204 억		32564671	N	N	471	N	00	N
65	20240320	090123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6200	10	2	0.16	54881990	8803	1.39	6240	6240	6200	8040	4340	6190	6234.46	13.81	0	-3077	6423	6306	6243	6126	6063	6275	6095	6205	1850	2500	4700	10	1	235778265	14618	-2066.67	0.63	12	0.00	-3.00	9861.00	8540	20240213	-27.40	4085	20230323	51.77	8540	-27.40	20240213	5200	19.23	20240108	8540	-27.40	20240213	4085	51.77	20230323	0.79	N	001740	2500	6204 억		32564671	N	N	471	N	00	N
66	20240319	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6190	-60	5	-0.96	3954535810	632601	134.20	6300	6360	6180	8120	4380	6250	6251.45	13.87	0	-125108	6410	6330	6260	6180	6110	6295	6145	6205	1870	2500	4750	10	1	235778265	14595	-2063.33	0.63	12	0.27	-3.00	9861.00	8540	20240213	-27.52	4085	20230323	51.53	8540	-27.52	20240213	5200	19.04	20240108	8540	-27.52	20240213	4085	51.53	20230323	0.78	N	001740	2500	6204 억		32695054	N	N	471	N	00	N
67	20240319	150123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6220	-30	5	-0.48	3589205140	573645	121.69	6300	6360	6180	8120	4380	6250	6256.84	13.87	0	-105708	6410	6330	6260	6180	6110	6295	6145	6205	1870	2500	4750	10	1	235778265	14665	-2073.33	0.63	12	0.24	-3.00	9861.00	8540	20240213	-27.17	4085	20230323	52.26	8540	-27.17	20240213	5200	19.62	20240108	8540	-27.17	20240213	4085	52.26	20230323	0.78	N	001740	2500	6204 억		32695054	N	N	15	N	00	N
68	20240319	140124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6260	10	2	0.16	3083793390	492411	104.46	6300	6360	6180	8120	4380	6250	6262.64	13.87	0	-79545	6410	6330	6260	6180	6110	6295	6145	6205	1870	2500	4750	10	1	235778265	14760	-2086.67	0.63	12	0.21	-3.00	9861.00	8540	20240213	-26.70	4085	20230323	53.24	8540	-26.70	20240213	5200	20.38	20240108	8540	-26.70	20240213	4085	53.24	20230323	0.78	N	001740	2500	6204 억		32695054	N	N	15	N	00	N
69	20240319	130120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6210	-40	5	-0.64	2730792970	435726	92.43	6300	6360	6180	8120	4380	6250	6267.23	13.87	0	-75552	6410	6330	6260	6180	6110	6295	6145	6205	1870	2500	4750	10	1	235778265	14642	-2070.00	0.63	12	0.18	-3.00	9861.00	8540	20240213	-27.28	4085	20230323	52.02	8540	-27.28	20240213	5200	19.42	20240108	8540	-27.28	20240213	4085	52.02	20230323	0.78	N	001740	2500	6204 억		32695054	N	N	15	N	00	N
70	20240319	120124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6230	-20	5	-0.32	2194715480	349269	74.09	6300	6360	6200	8120	4380	6250	6283.74	13.87	0	-63499	6410	6330	6260	6180	6110	6295	6145	6205	1870	2500	4750	10	1	235778265	14689	-2076.67	0.63	12	0.15	-3.00	9861.00	8540	20240213	-27.05	4085	20230323	52.51	8540	-27.05	20240213	5200	19.81	20240108	8540	-27.05	20240213	4085	52.51	20230323	0.78	N	001740	2500	6204 억		32695054	N	N	15	N	00	N
71	20240319	110125	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6260	10	2	0.16	1708265140	271202	57.53	6300	6360	6210	8120	4380	6250	6298.87	13.87	0	-42105	6410	6330	6260	6180	6110	6295	6145	6205	1870	2500	4750	10	1	235778265	14760	-2086.67	0.63	12	0.12	-3.00	9861.00	8540	20240213	-26.70	4085	20230323	53.24	8540	-26.70	20240213	5200	20.38	20240108	8540	-26.70	20240213	4085	53.24	20230323	0.78	N	001740	2500	6204 억		32695054	N	N	15	N	00	N
72	20240319	100124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6340	90	2	1.44	1237640500	196424	41.67	6300	6360	6210	8120	4380	6250	6300.86	13.87	0	-34076	6410	6330	6260	6180	6110	6295	6145	6205	1870	2500	4750	10	1	235778265	14948	-2113.33	0.64	12	0.08	-3.00	9861.00	8540	20240213	-25.76	4085	20230323	55.20	8540	-25.76	20240213	5200	21.92	20240108	8540	-25.76	20240213	4085	55.20	20230323	0.78	N	001740	2500	6204 억		32695054	N	N	15	N	00	N
73	20240319	090123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6220	-30	5	-0.48	127591170	20350	4.32	6300	6300	6210	8120	4380	6250	6269.84	13.87	0	-10813	6410	6330	6260	6180	6110	6295	6145	6205	1870	2500	4750	10	1	235778265	14665	-2073.33	0.63	12	0.01	-3.00	9861.00	8540	20240213	-27.17	4085	20230323	52.26	8540	-27.17	20240213	5200	19.62	20240108	8540	-27.17	20240213	4085	52.26	20230323	0.78	N	001740	2500	6204 억		32695054	N	N	15	N	00	N
74	20240318	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6250	50	2	0.81	2946657090	470093	30.94	6260	6340	6190	8060	4340	6200	6268.26	13.91	0	-123048	6440	6320	6250	6130	6060	6285	6095	6205	1860	2500	4710	10	1	235778265	14736	-2083.33	0.63	12	0.20	-3.00	9861.00	8540	20240213	-26.81	4085	20230323	53.00	8540	-26.81	20240213	5200	20.19	20240108	8540	-26.81	20240213	4085	53.00	20230323	0.78	N	001740	2500	6204 억		32801902	N	N	15	N	00	N
75	20240318	150123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6240	40	2	0.65	2692772610	429478	28.27	6260	6340	6190	8060	4340	6200	6269.89	13.91	0	-108683	6440	6320	6250	6130	6060	6285	6095	6205	1860	2500	4710	10	1	235778265	14713	-2080.00	0.63	12	0.18	-3.00	9861.00	8540	20240213	-26.93	4085	20230323	52.75	8540	-26.93	20240213	5200	20.00	20240108	8540	-26.93	20240213	4085	52.75	20230323	0.78	N	001740	2500	6204 억		32801902	N	N	2279	N	00	N
76	20240318	140123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6240	40	2	0.65	2103370500	334728	22.03	6260	6340	6230	8060	4340	6200	6283.84	13.91	0	-84998	6440	6320	6250	6130	6060	6285	6095	6205	1860	2500	4710	10	1	235778265	14713	-2080.00	0.63	12	0.14	-3.00	9861.00	8540	20240213	-26.93	4085	20230323	52.75	8540	-26.93	20240213	5200	20.00	20240108	8540	-26.93	20240213	4085	52.75	20230323	0.78	N	001740	2500	6204 억		32801902	N	N	2279	N	00	N
77	20240318	130124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6270	70	2	1.13	1836893130	292124	19.23	6260	6340	6230	8060	4340	6200	6288.08	13.91	0	-54414	6440	6320	6250	6130	6060	6285	6095	6205	1860	2500	4710	10	1	235778265	14783	-2090.00	0.64	12	0.12	-3.00	9861.00	8540	20240213	-26.58	4085	20230323	53.49	8540	-26.58	20240213	5200	20.58	20240108	8540	-26.58	20240213	4085	53.49	20230323	0.78	N	001740	2500	6204 억		32801902	N	N	2279	N	00	N
78	20240318	120123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6260	60	2	0.97	1579291660	251114	16.53	6260	6340	6230	8060	4340	6200	6289.17	13.91	0	-47876	6440	6320	6250	6130	6060	6285	6095	6205	1860	2500	4710	10	1	235778265	14760	-2086.67	0.63	12	0.11	-3.00	9861.00	8540	20240213	-26.70	4085	20230323	53.24	8540	-26.70	20240213	5200	20.38	20240108	8540	-26.70	20240213	4085	53.24	20230323	0.78	N	001740	2500	6204 억		32801902	N	N	2279	N	00	N
79	20240318	110124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6280	80	2	1.29	1358403790	215897	14.21	6260	6340	6230	8060	4340	6200	6291.94	13.91	0	-36597	6440	6320	6250	6130	6060	6285	6095	6205	1860	2500	4710	10	1	235778265	14807	-2093.33	0.64	12	0.09	-3.00	9861.00	8540	20240213	-26.46	4085	20230323	53.73	8540	-26.46	20240213	5200	20.77	20240108	8540	-26.46	20240213	4085	53.73	20230323	0.78	N	001740	2500	6204 억		32801902	N	N	2279	N	00	N
80	20240318	100124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6300	100	2	1.61	853800140	135703	8.93	6260	6340	6230	8060	4340	6200	6291.74	13.91	0	-13418	6440	6320	6250	6130	6060	6285	6095	6205	1860	2500	4710	10	1	235778265	14854	-2100.00	0.64	12	0.06	-3.00	9861.00	8540	20240213	-26.23	4085	20230323	54.22	8540	-26.23	20240213	5200	21.15	20240108	8540	-26.23	20240213	4085	54.22	20230323	0.78	N	001740	2500	6204 억		32801902	N	N	2279	N	00	N
81	20240318	090123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6240	40	2	0.65	20986280	3354	0.22	6260	6260	6230	8060	4340	6200	6258.49	13.91	0	1752	6440	6320	6250	6130	6060	6285	6095	6205	1860	2500	4710	10	1	235778265	14713	-2080.00	0.63	12	0.00	-3.00	9861.00	8540	20240213	-26.93	4085	20230323	52.75	8540	-26.93	20240213	5200	20.00	20240108	8540	-26.93	20240213	4085	52.75	20230323	0.78	N	001740	2500	6204 억		32801902	N	N	2279	N	00	N
82	20240315	160124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6200	-40	5	-0.64	9245158080	1485352	182.05	6240	6370	6180	8110	4370	6240	6224.24	13.97	0	-31546	6380	6310	6220	6150	6060	6345	6185	6205	1870	2500	4740	10	1	235778265	14618	-2066.67	0.63	12	0.63	-3.00	9861.00	8540	20240213	-27.40	4085	20230323	51.77	8540	-27.40	20240213	5200	19.23	20240108	8540	-27.40	20240213	4085	51.77	20230323	0.79	N	001740	2500	6204 억		32930744	N	N	2279	N	00	N
83	20240315	150119	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6260	20	2	0.32	3253765160	519395	63.66	6240	6370	6180	8110	4370	6240	6264.53	13.97	0	-85273	6380	6310	6220	6150	6060	6345	6185	6205	1870	2500	4740	10	1	235778265	14760	-2086.67	0.63	12	0.22	-3.00	9861.00	8540	20240213	-26.70	4085	20230323	53.24	8540	-26.70	20240213	5200	20.38	20240108	8540	-26.70	20240213	4085	53.24	20230323	0.79	N	001740	2500	6204 억		32930744	N	N	792	N	00	N
84	20240315	140120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6240	0	3	0.00	2185385820	349244	42.80	6240	6370	6180	8110	4370	6240	6257.48	13.97	0	-70591	6380	6310	6220	6150	6060	6345	6185	6205	1870	2500	4740	10	1	235778265	14713	-2080.00	0.63	12	0.15	-3.00	9861.00	8540	20240213	-26.93	4085	20230323	52.75	8540	-26.93	20240213	5200	20.00	20240108	8540	-26.93	20240213	4085	52.75	20230323	0.79	N	001740	2500	6204 억		32930744	N	N	792	N	00	N
85	20240315	130123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6250	10	2	0.16	1876457670	299795	36.74	6240	6370	6180	8110	4370	6240	6259.14	13.97	0	-51246	6380	6310	6220	6150	6060	6345	6185	6205	1870	2500	4740	10	1	235778265	14736	-2083.33	0.63	12	0.13	-3.00	9861.00	8540	20240213	-26.81	4085	20230323	53.00	8540	-26.81	20240213	5200	20.19	20240108	8540	-26.81	20240213	4085	53.00	20230323	0.79	N	001740	2500	6204 억		32930744	N	N	792	N	00	N
86	20240315	120123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6250	10	2	0.16	1703162820	272092	33.35	6240	6370	6180	8110	4370	6240	6259.52	13.97	0	-33959	6380	6310	6220	6150	6060	6345	6185	6205	1870	2500	4740	10	1	235778265	14736	-2083.33	0.63	12	0.12	-3.00	9861.00	8540	20240213	-26.81	4085	20230323	53.00	8540	-26.81	20240213	5200	20.19	20240108	8540	-26.81	20240213	4085	53.00	20230323	0.79	N	001740	2500	6204 억		32930744	N	N	792	N	00	N
87	20240315	110123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6290	50	2	0.80	1337493260	213855	26.21	6240	6370	6180	8110	4370	6240	6254.21	13.97	0	-35527	6380	6310	6220	6150	6060	6345	6185	6205	1870	2500	4740	10	1	235778265	14830	-2096.67	0.64	12	0.09	-3.00	9861.00	8540	20240213	-26.35	4085	20230323	53.98	8540	-26.35	20240213	5200	20.96	20240108	8540	-26.35	20240213	4085	53.98	20230323	0.79	N	001740	2500	6204 억		32930744	N	N	792	N	00	N
88	20240315	100124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6200	-40	5	-0.64	925300670	147965	18.13	6240	6370	6180	8110	4370	6240	6253.52	13.97	0	-32825	6380	6310	6220	6150	6060	6345	6185	6205	1870	2500	4740	10	1	235778265	14618	-2066.67	0.63	12	0.06	-3.00	9861.00	8540	20240213	-27.40	4085	20230323	51.77	8540	-27.40	20240213	5200	19.23	20240108	8540	-27.40	20240213	4085	51.77	20230323	0.79	N	001740	2500	6204 억		32930744	N	N	792	N	00	N
89	20240315	090123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6270	30	2	0.48	45288360	7238	0.89	6240	6280	6240	8110	4370	6240	6257.18	13.97	0	2373	6380	6310	6220	6150	6060	6345	6185	6205	1870	2500	4740	10	1	235778265	14783	-2090.00	0.64	12	0.00	-3.00	9861.00	8540	20240213	-26.58	4085	20230323	53.49	8540	-26.58	20240213	5200	20.58	20240108	8540	-26.58	20240213	4085	53.49	20230323	0.79	N	001740	2500	6204 억		32930744	N	N	792	N	00	N
90	20240314	160122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6240	60	2	0.97	5057206780	813877	216.27	6180	6290	6130	8030	4330	6180	6213.63	13.88	0	162875	6280	6230	6200	6150	6120	6215	6135	6205	1850	2500	4690	10	1	235778265	14713	17.93	0.64	12	0.35	348.00	9755.00	8540	20240213	-26.93	4085	20230323	52.75	8540	-26.93	20240213	5200	20.00	20240108	8540	-26.93	20240213	4085	52.75	20230323	0.79	N	001740	2500	6204 억		32733751	N	N	792	N	00	N
91	20240314	150123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6250	70	2	1.13	3685784270	594130	157.88	6180	6290	6130	8030	4330	6180	6203.67	13.88	0	12677	6280	6230	6200	6150	6120	6215	6135	6205	1850	2500	4690	10	1	235778265	14736	17.96	0.64	12	0.25	348.00	9755.00	8540	20240213	-26.81	4085	20230323	53.00	8540	-26.81	20240213	5200	20.19	20240108	8540	-26.81	20240213	4085	53.00	20230323	0.79	N	001740	2500	6204 억		32733751	N	N	5595	N	00	N
92	20240314	140124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6250	70	2	1.13	3195539990	515873	137.08	6180	6270	6130	8030	4330	6180	6194.43	13.88	0	11434	6280	6230	6200	6150	6120	6215	6135	6205	1850	2500	4690	10	1	235778265	14736	17.96	0.64	12	0.22	348.00	9755.00	8540	20240213	-26.81	4085	20230323	53.00	8540	-26.81	20240213	5200	20.19	20240108	8540	-26.81	20240213	4085	53.00	20230323	0.79	N	001740	2500	6204 억		32733751	N	N	5595	N	00	N
93	20240314	130122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6230	50	2	0.81	2824633720	456374	121.27	6180	6270	6130	8030	4330	6180	6189.30	13.88	0	17287	6280	6230	6200	6150	6120	6215	6135	6205	1850	2500	4690	10	1	235778265	14689	17.90	0.64	12	0.19	348.00	9755.00	8540	20240213	-27.05	4085	20230323	52.51	8540	-27.05	20240213	5200	19.81	20240108	8540	-27.05	20240213	4085	52.51	20230323	0.79	N	001740	2500	6204 억		32733751	N	N	5595	N	00	N
94	20240314	120123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6230	50	2	0.81	2526098840	408531	108.56	6180	6270	6130	8030	4330	6180	6183.37	13.88	0	15934	6280	6230	6200	6150	6120	6215	6135	6205	1850	2500	4690	10	1	235778265	14689	17.90	0.64	12	0.17	348.00	9755.00	8540	20240213	-27.05	4085	20230323	52.51	8540	-27.05	20240213	5200	19.81	20240108	8540	-27.05	20240213	4085	52.51	20230323	0.79	N	001740	2500	6204 억		32733751	N	N	5595	N	00	N
95	20240314	110123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6240	60	2	0.97	2149971350	347980	92.47	6180	6270	6130	8030	4330	6180	6178.43	13.88	0	17658	6280	6230	6200	6150	6120	6215	6135	6205	1850	2500	4690	10	1	235778265	14713	17.93	0.64	12	0.15	348.00	9755.00	8540	20240213	-26.93	4085	20230323	52.75	8540	-26.93	20240213	5200	20.00	20240108	8540	-26.93	20240213	4085	52.75	20230323	0.79	N	001740	2500	6204 억		32733751	N	N	5595	N	00	N
96	20240314	100123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6150	-30	5	-0.49	1022761720	165850	44.07	6180	6240	6130	8030	4330	6180	6166.78	13.88	0	-27040	6280	6230	6200	6150	6120	6215	6135	6205	1850	2500	4690	10	1	235778265	14500	17.67	0.63	12	0.07	348.00	9755.00	8540	20240213	-27.99	4085	20230323	50.55	8540	-27.99	20240213	5200	18.27	20240108	8540	-27.99	20240213	4085	50.55	20230323	0.79	N	001740	2500	6204 억		32733751	N	N	5595	N	00	N
97	20240314	090123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6190	10	2	0.16	79691170	12896	3.43	6180	6200	6160	8030	4330	6180	6179.52	13.88	0	5721	6280	6230	6200	6150	6120	6215	6135	6205	1850	2500	4690	10	1	235778265	14595	17.79	0.63	12	0.01	348.00	9755.00	8540	20240213	-27.52	4085	20230323	51.53	8540	-27.52	20240213	5200	19.04	20240108	8540	-27.52	20240213	4085	51.53	20230323	0.79	N	001740	2500	6204 억		32733751	N	N	5595	N	00	N
98	20240313	160123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6180	-10	5	-0.16	2311705320	372642	60.83	6230	6250	6170	8040	4340	6190	6203.59	13.89	0	-21010	6450	6320	6240	6110	6030	6280	6070	6205	1850	2500	4700	10	1	235778265	14571	17.76	0.63	12	0.16	348.00	9755.00	8540	20240213	-27.63	4085	20230323	51.29	8540	-27.63	20240213	5200	18.85	20240108	8540	-27.63	20240213	4085	51.29	20230323	0.78	N	001740	2500	6204 억		32747765	N	N	5595	N	00	N
99	20240313	150122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6200	10	2	0.16	1829327570	294708	48.11	6230	6250	6170	8040	4340	6190	6207.25	13.89	0	15543	6450	6320	6240	6110	6030	6280	6070	6205	1850	2500	4700	10	1	235778265	14618	17.82	0.64	12	0.12	348.00	9755.00	8540	20240213	-27.40	4085	20230323	51.77	8540	-27.40	20240213	5200	19.23	20240108	8540	-27.40	20240213	4085	51.77	20230323	0.78	N	001740	2500	6204 억		32747765	N	N	193	N	00	N
100	20240313	140123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6210	20	2	0.32	1591551630	256368	41.85	6230	6250	6170	8040	4340	6190	6208.07	13.89	0	9881	6450	6320	6240	6110	6030	6280	6070	6205	1850	2500	4700	10	1	235778265	14642	17.84	0.64	12	0.11	348.00	9755.00	8540	20240213	-27.28	4085	20230323	52.02	8540	-27.28	20240213	5200	19.42	20240108	8540	-27.28	20240213	4085	52.02	20230323	0.78	N	001740	2500	6204 억		32747765	N	N	193	N	00	N
101	20240313	130124	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6230	40	2	0.65	1350924080	217605	35.52	6230	6250	6170	8040	4340	6190	6208.15	13.89	0	2544	6450	6320	6240	6110	6030	6280	6070	6205	1850	2500	4700	10	1	235778265	14689	17.90	0.64	12	0.09	348.00	9755.00	8540	20240213	-27.05	4085	20230323	52.51	8540	-27.05	20240213	5200	19.81	20240108	8540	-27.05	20240213	4085	52.51	20230323	0.78	N	001740	2500	6204 억		32747765	N	N	193	N	00	N
102	20240313	120122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6210	20	2	0.32	1084085950	174705	28.52	6230	6250	6170	8040	4340	6190	6205.24	13.89	0	-4750	6450	6320	6240	6110	6030	6280	6070	6205	1850	2500	4700	10	1	235778265	14642	17.84	0.64	12	0.07	348.00	9755.00	8540	20240213	-27.28	4085	20230323	52.02	8540	-27.28	20240213	5200	19.42	20240108	8540	-27.28	20240213	4085	52.02	20230323	0.78	N	001740	2500	6204 억		32747765	N	N	193	N	00	N
103	20240313	110122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6210	20	2	0.32	780728240	125744	20.53	6230	6250	6170	8040	4340	6190	6208.87	13.89	0	-9573	6450	6320	6240	6110	6030	6280	6070	6205	1850	2500	4700	10	1	235778265	14642	17.84	0.64	12	0.05	348.00	9755.00	8540	20240213	-27.28	4085	20230323	52.02	8540	-27.28	20240213	5200	19.42	20240108	8540	-27.28	20240213	4085	52.02	20230323	0.78	N	001740	2500	6204 억		32747765	N	N	193	N	00	N
104	20240313	100123	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6230	40	2	0.65	432157680	69556	11.35	6230	6250	6170	8040	4340	6190	6213.09	13.89	0	18890	6450	6320	6240	6110	6030	6280	6070	6205	1850	2500	4700	10	1	235778265	14689	17.90	0.64	12	0.03	348.00	9755.00	8540	20240213	-27.05	4085	20230323	52.51	8540	-27.05	20240213	5200	19.81	20240108	8540	-27.05	20240213	4085	52.51	20230323	0.78	N	001740	2500	6204 억		32747765	N	N	193	N	00	N
105	20240313	090122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6220	30	2	0.48	40161770	6446	1.05	6230	6250	6210	8040	4340	6190	6230.49	13.89	0	1467	6450	6320	6240	6110	6030	6280	6070	6205	1850	2500	4700	10	1	235778265	14665	17.87	0.64	12	0.00	348.00	9755.00	8540	20240213	-27.17	4085	20230323	52.26	8540	-27.17	20240213	5200	19.62	20240108	8540	-27.17	20240213	4085	52.26	20230323	0.78	N	001740	2500	6204 억		32747765	N	N	193	N	00	N
106	20240312	160122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6190	-90	5	-1.43	3780481130	608483	139.18	6330	6370	6160	8160	4400	6280	6212.98	13.91	0	-56274	6446	6362	6316	6232	6186	6340	6210	6205	1880	2500	4770	10	1	235778265	14595	17.79	0.63	12	0.26	348.00	9755.00	8540	20240213	-27.52	4085	20230323	51.53	8540	-27.52	20240213	5200	19.04	20240108	8540	-27.52	20240213	4085	51.53	20230323	0.79	N	001740	2500	6204 억		32798994	N	N	193	N	00	N
107	20240312	150122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6200	-80	5	-1.27	3453382920	555738	127.11	6330	6370	6160	8160	4400	6280	6214.05	13.91	0	-51102	6446	6362	6316	6232	6186	6340	6210	6205	1880	2500	4770	10	1	235778265	14618	17.82	0.64	12	0.24	348.00	9755.00	8540	20240213	-27.40	4085	20230323	51.77	8540	-27.40	20240213	5200	19.23	20240108	8540	-27.40	20240213	4085	51.77	20230323	0.79	N	001740	2500	6204 억		32798994	N	N	207	N	00	N
108	20240312	140121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6170	-110	5	-1.75	3050752340	490751	112.25	6330	6370	6160	8160	4400	6280	6216.50	13.91	0	-63844	6446	6362	6316	6232	6186	6340	6210	6205	1880	2500	4770	10	1	235778265	14548	17.73	0.63	12	0.21	348.00	9755.00	8540	20240213	-27.75	4085	20230323	51.04	8540	-27.75	20240213	5200	18.65	20240108	8540	-27.75	20240213	4085	51.04	20230323	0.79	N	001740	2500	6204 억		32798994	N	N	207	N	00	N
109	20240312	130121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6200	-80	5	-1.27	2663961050	428271	97.96	6330	6370	6160	8160	4400	6280	6220.27	13.91	0	-67174	6446	6362	6316	6232	6186	6340	6210	6205	1880	2500	4770	10	1	235778265	14618	17.82	0.64	12	0.18	348.00	9755.00	8540	20240213	-27.40	4085	20230323	51.77	8540	-27.40	20240213	5200	19.23	20240108	8540	-27.40	20240213	4085	51.77	20230323	0.79	N	001740	2500	6204 억		32798994	N	N	207	N	00	N
110	20240312	120121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6210	-70	5	-1.11	2282753130	366856	83.91	6330	6370	6160	8160	4400	6280	6222.48	13.91	0	-71666	6446	6362	6316	6232	6186	6340	6210	6205	1880	2500	4770	10	1	235778265	14642	17.84	0.64	12	0.16	348.00	9755.00	8540	20240213	-27.28	4085	20230323	52.02	8540	-27.28	20240213	5200	19.42	20240108	8540	-27.28	20240213	4085	52.02	20230323	0.79	N	001740	2500	6204 억		32798994	N	N	207	N	00	N
111	20240312	110121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6200	-80	5	-1.27	1664154700	266976	61.07	6330	6370	6190	8160	4400	6280	6233.35	13.91	0	-84561	6446	6362	6316	6232	6186	6340	6210	6205	1880	2500	4770	10	1	235778265	14618	17.82	0.64	12	0.11	348.00	9755.00	8540	20240213	-27.40	4085	20230323	51.77	8540	-27.40	20240213	5200	19.23	20240108	8540	-27.40	20240213	4085	51.77	20230323	0.79	N	001740	2500	6204 억		32798994	N	N	207	N	00	N
112	20240312	100122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6220	-60	5	-0.96	855812320	136837	31.30	6330	6370	6210	8160	4400	6280	6254.24	13.91	0	-29654	6446	6362	6316	6232	6186	6340	6210	6205	1880	2500	4770	10	1	235778265	14665	17.87	0.64	12	0.06	348.00	9755.00	8540	20240213	-27.17	4085	20230323	52.26	8540	-27.17	20240213	5200	19.62	20240108	8540	-27.17	20240213	4085	52.26	20230323	0.79	N	001740	2500	6204 억		32798994	N	N	207	N	00	N
113	20240312	090122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6350	70	2	1.11	48333620	7630	1.75	6330	6350	6300	8160	4400	6280	6334.75	13.91	0	4939	6446	6362	6316	6232	6186	6340	6210	6205	1880	2500	4770	10	1	235778265	14972	18.25	0.65	12	0.00	348.00	9755.00	8540	20240213	-25.64	4085	20230323	55.45	8540	-25.64	20240213	5200	22.12	20240108	8540	-25.64	20240213	4085	55.45	20230323	0.79	N	001740	2500	6204 억		32798994	N	N	207	N	00	N
114	20240311	160122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6280	-80	5	-1.26	2748120300	435300	95.43	6310	6400	6270	8260	4460	6360	6313.24	13.95	0	-27332	6460	6410	6330	6280	6200	6370	6240	6205	1900	2500	4830	10	1	235778265	14807	18.05	0.64	12	0.18	348.00	9755.00	8540	20240213	-26.46	4085	20230323	53.73	8540	-26.46	20240213	5200	20.77	20240108	8540	-26.46	20240213	4085	53.73	20230323	0.82	N	001740	2500	6204 억		32890467	N	N	207	N	00	N
115	20240311	150122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6290	-70	5	-1.10	2188243720	346178	75.89	6310	6400	6270	8260	4460	6360	6321.11	13.95	0	-32395	6460	6410	6330	6280	6200	6370	6240	6205	1900	2500	4830	10	1	235778265	14830	18.07	0.64	12	0.15	348.00	9755.00	8540	20240213	-26.35	4085	20230323	53.98	8540	-26.35	20240213	5200	20.96	20240108	8540	-26.35	20240213	4085	53.98	20230323	0.82	N	001740	2500	6204 억		32890467	N	N	380	N	00	N
116	20240311	140121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6290	-70	5	-1.10	1648422460	260360	57.08	6310	6400	6290	8260	4460	6360	6331.28	13.95	0	3505	6460	6410	6330	6280	6200	6370	6240	6205	1900	2500	4830	10	1	235778265	14830	18.07	0.64	12	0.11	348.00	9755.00	8540	20240213	-26.35	4085	20230323	53.98	8540	-26.35	20240213	5200	20.96	20240108	8540	-26.35	20240213	4085	53.98	20230323	0.82	N	001740	2500	6204 억		32890467	N	N	380	N	00	N
117	20240311	130122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6320	-40	5	-0.63	1338250970	211159	46.29	6310	6400	6290	8260	4460	6360	6337.61	13.95	0	24396	6460	6410	6330	6280	6200	6370	6240	6205	1900	2500	4830	10	1	235778265	14901	18.16	0.65	12	0.09	348.00	9755.00	8540	20240213	-26.00	4085	20230323	54.71	8540	-26.00	20240213	5200	21.54	20240108	8540	-26.00	20240213	4085	54.71	20230323	0.82	N	001740	2500	6204 억		32890467	N	N	380	N	00	N
118	20240311	120122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6320	-40	5	-0.63	1154059950	182022	39.91	6310	6400	6290	8260	4460	6360	6340.18	13.95	0	19917	6460	6410	6330	6280	6200	6370	6240	6205	1900	2500	4830	10	1	235778265	14901	18.16	0.65	12	0.08	348.00	9755.00	8540	20240213	-26.00	4085	20230323	54.71	8540	-26.00	20240213	5200	21.54	20240108	8540	-26.00	20240213	4085	54.71	20230323	0.82	N	001740	2500	6204 억		32890467	N	N	380	N	00	N
119	20240311	110122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6360	0	3	0.00	899403220	141860	31.10	6310	6400	6290	8260	4460	6360	6340.03	13.95	0	15940	6460	6410	6330	6280	6200	6370	6240	6205	1900	2500	4830	10	1	235778265	14995	18.28	0.65	12	0.06	348.00	9755.00	8540	20240213	-25.53	4085	20230323	55.69	8540	-25.53	20240213	5200	22.31	20240108	8540	-25.53	20240213	4085	55.69	20230323	0.82	N	001740	2500	6204 억		32890467	N	N	380	N	00	N
120	20240311	100121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6350	-10	5	-0.16	552656550	87438	19.17	6310	6380	6290	8260	4460	6360	6320.39	13.95	0	-5461	6460	6410	6330	6280	6200	6370	6240	6205	1900	2500	4830	10	1	235778265	14972	18.25	0.65	12	0.04	348.00	9755.00	8540	20240213	-25.64	4085	20230323	55.45	8540	-25.64	20240213	5200	22.12	20240108	8540	-25.64	20240213	4085	55.45	20230323	0.82	N	001740	2500	6204 억		32890467	N	N	380	N	00	N
121	20240311	090122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6300	-60	5	-0.94	22864350	3621	0.79	6310	6330	6300	8260	4460	6360	6309.38	13.95	0	-1552	6460	6410	6330	6280	6200	6370	6240	6205	1900	2500	4830	10	1	235778265	14854	18.10	0.65	12	0.00	348.00	9755.00	8540	20240213	-26.23	4085	20230323	54.22	8540	-26.23	20240213	5200	21.15	20240108	8540	-26.23	20240213	4085	54.22	20230323	0.82	N	001740	2500	6204 억		32890467	N	N	380	N	00	N
122	20240308	160121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6360	40	2	0.63	2877637460	455157	61.73	6380	6380	6250	8210	4430	6320	6322.27	13.90	0	48814	6493	6406	6353	6266	6213	6380	6240	6205	1890	2500	4800	10	1	235778265	14995	18.28	0.65	12	0.19	348.00	9755.00	8540	20240213	-25.53	4085	20230323	55.69	8540	-25.53	20240213	5200	22.31	20240108	8540	-25.53	20240213	4085	55.69	20230323	0.84	N	001740	2500	6204 억		32779804	N	N	380	N	00	N
123	20240308	150121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6350	30	2	0.47	2590737530	409938	55.60	6380	6380	6250	8210	4430	6320	6319.83	13.90	0	36187	6493	6406	6353	6266	6213	6380	6240	6205	1890	2500	4800	10	1	235778265	14972	18.25	0.65	12	0.17	348.00	9755.00	8540	20240213	-25.64	4085	20230323	55.45	8540	-25.64	20240213	5200	22.12	20240108	8540	-25.64	20240213	4085	55.45	20230323	0.84	N	001740	2500	6204 억		32779804	N	N	43	N	00	N
124	20240308	140121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6320	0	3	0.00	2273608590	359807	48.80	6380	6380	6250	8210	4430	6320	6318.97	13.90	0	24137	6493	6406	6353	6266	6213	6380	6240	6205	1890	2500	4800	10	1	235778265	14901	18.16	0.65	12	0.15	348.00	9755.00	8540	20240213	-26.00	4085	20230323	54.71	8540	-26.00	20240213	5200	21.54	20240108	8540	-26.00	20240213	4085	54.71	20230323	0.84	N	001740	2500	6204 억		32779804	N	N	43	N	00	N
125	20240308	130121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6350	30	2	0.47	2065000030	326824	44.33	6380	6380	6250	8210	4430	6320	6318.39	13.90	0	19867	6493	6406	6353	6266	6213	6380	6240	6205	1890	2500	4800	10	1	235778265	14972	18.25	0.65	12	0.14	348.00	9755.00	8540	20240213	-25.64	4085	20230323	55.45	8540	-25.64	20240213	5200	22.12	20240108	8540	-25.64	20240213	4085	55.45	20230323	0.84	N	001740	2500	6204 억		32779804	N	N	43	N	00	N
126	20240308	120122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6330	10	2	0.16	1890342220	299240	40.59	6380	6380	6250	8210	4430	6320	6317.14	13.90	0	14137	6493	6406	6353	6266	6213	6380	6240	6205	1890	2500	4800	10	1	235778265	14925	18.19	0.65	12	0.13	348.00	9755.00	8540	20240213	-25.88	4085	20230323	54.96	8540	-25.88	20240213	5200	21.73	20240108	8540	-25.88	20240213	4085	54.96	20230323	0.84	N	001740	2500	6204 억		32779804	N	N	43	N	00	N
127	20240308	110121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6350	30	2	0.47	1649477990	261237	35.43	6380	6380	6250	8210	4430	6320	6314.11	13.90	0	-2621	6493	6406	6353	6266	6213	6380	6240	6205	1890	2500	4800	10	1	235778265	14972	18.25	0.65	12	0.11	348.00	9755.00	8540	20240213	-25.64	4085	20230323	55.45	8540	-25.64	20240213	5200	22.12	20240108	8540	-25.64	20240213	4085	55.45	20230323	0.84	N	001740	2500	6204 억		32779804	N	N	43	N	00	N
128	20240308	100121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6310	-10	5	-0.16	860032980	135859	18.43	6380	6380	6300	8210	4430	6320	6330.34	13.90	0	-20080	6493	6406	6353	6266	6213	6380	6240	6205	1890	2500	4800	10	1	235778265	14878	18.13	0.65	12	0.06	348.00	9755.00	8540	20240213	-26.11	4085	20230323	54.47	8540	-26.11	20240213	5200	21.35	20240108	8540	-26.11	20240213	4085	54.47	20230323	0.84	N	001740	2500	6204 억		32779804	N	N	43	N	00	N
129	20240308	090122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6360	40	2	0.63	76507490	12001	1.63	6380	6380	6360	8210	4430	6320	6375.14	13.90	0	5385	6493	6406	6353	6266	6213	6380	6240	6205	1890	2500	4800	10	1	235778265	14995	18.28	0.65	12	0.01	348.00	9755.00	8540	20240213	-25.53	4085	20230323	55.69	8540	-25.53	20240213	5200	22.31	20240108	8540	-25.53	20240213	4085	55.69	20230323	0.84	N	001740	2500	6204 억		32779804	N	N	43	N	00	N
130	20240307	160121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6320	-90	5	-1.40	4633034670	730446	108.75	6410	6440	6300	8330	4490	6410	6342.76	13.81	0	212644	6536	6472	6416	6352	6296	6445	6325	6205	1920	2500	4870	10	1	235778265	14901	18.16	0.65	12	0.31	348.00	9755.00	8540	20240213	-26.00	4085	20230323	54.71	8540	-26.00	20240213	5200	21.54	20240108	8540	-26.00	20240213	4085	54.71	20230323	0.84	N	001740	2500	6204 억		32551104	N	N	43	N	00	N
131	20240307	150120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6330	-80	5	-1.25	4424508230	697478	103.84	6410	6440	6300	8330	4490	6410	6343.58	13.81	0	196830	6536	6472	6416	6352	6296	6445	6325	6205	1920	2500	4870	10	1	235778265	14925	18.19	0.65	12	0.30	348.00	9755.00	8540	20240213	-25.88	4085	20230323	54.96	8540	-25.88	20240213	5200	21.73	20240108	8540	-25.88	20240213	4085	54.96	20230323	0.84	N	001740	2500	6204 억		32551104	N	N	812	N	00	N
132	20240307	140120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6300	-110	5	-1.72	3838372180	604723	90.03	6410	6440	6300	8330	4490	6410	6347.32	13.81	0	153699	6536	6472	6416	6352	6296	6445	6325	6205	1920	2500	4870	10	1	235778265	14854	18.10	0.65	12	0.26	348.00	9755.00	8540	20240213	-26.23	4085	20230323	54.22	8540	-26.23	20240213	5200	21.15	20240108	8540	-26.23	20240213	4085	54.22	20230323	0.84	N	001740	2500	6204 억		32551104	N	N	812	N	00	N
133	20240307	130120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6340	-70	5	-1.09	3249445240	511528	76.16	6410	6440	6320	8330	4490	6410	6352.43	13.81	0	116227	6536	6472	6416	6352	6296	6445	6325	6205	1920	2500	4870	10	1	235778265	14948	18.22	0.65	12	0.22	348.00	9755.00	8540	20240213	-25.76	4085	20230323	55.20	8540	-25.76	20240213	5200	21.92	20240108	8540	-25.76	20240213	4085	55.20	20230323	0.84	N	001740	2500	6204 억		32551104	N	N	812	N	00	N
134	20240307	120121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6350	-60	5	-0.94	2646682670	416322	61.98	6410	6440	6320	8330	4490	6410	6357.30	13.81	0	78545	6536	6472	6416	6352	6296	6445	6325	6205	1920	2500	4870	10	1	235778265	14972	18.25	0.65	12	0.18	348.00	9755.00	8540	20240213	-25.64	4085	20230323	55.45	8540	-25.64	20240213	5200	22.12	20240108	8540	-25.64	20240213	4085	55.45	20230323	0.84	N	001740	2500	6204 억		32551104	N	N	812	N	00	N
135	20240307	110121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6340	-70	5	-1.09	2032224250	319391	47.55	6410	6440	6320	8330	4490	6410	6362.81	13.81	0	35931	6536	6472	6416	6352	6296	6445	6325	6205	1920	2500	4870	10	1	235778265	14948	18.22	0.65	12	0.14	348.00	9755.00	8540	20240213	-25.76	4085	20230323	55.20	8540	-25.76	20240213	5200	21.92	20240108	8540	-25.76	20240213	4085	55.20	20230323	0.84	N	001740	2500	6204 억		32551104	N	N	812	N	00	N
136	20240307	100122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6360	-50	5	-0.78	1211725170	190152	28.31	6410	6440	6340	8330	4490	6410	6372.40	13.81	0	13503	6536	6472	6416	6352	6296	6445	6325	6205	1920	2500	4870	10	1	235778265	14995	18.28	0.65	12	0.08	348.00	9755.00	8540	20240213	-25.53	4085	20230323	55.69	8540	-25.53	20240213	5200	22.31	20240108	8540	-25.53	20240213	4085	55.69	20230323	0.84	N	001740	2500	6204 억		32551104	N	N	812	N	00	N
137	20240307	090121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6390	-20	5	-0.31	116405790	18163	2.70	6410	6440	6390	8330	4490	6410	6408.95	13.81	0	4152	6536	6472	6416	6352	6296	6445	6325	6205	1920	2500	4870	10	1	235778265	15066	18.36	0.66	12	0.01	348.00	9755.00	8540	20240213	-25.18	4085	20230323	56.43	8540	-25.18	20240213	5200	22.88	20240108	8540	-25.18	20240213	4085	56.43	20230323	0.84	N	001740	2500	6204 억		32551104	N	N	812	N	00	N
138	20240306	160121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6410	-30	5	-0.47	3665325410	571494	100.80	6440	6480	6360	8370	4510	6440	6413.59	13.63	0	18472	6706	6572	6496	6362	6286	6535	6325	6205	1930	2500	4890	10	1	235778265	15113	18.42	0.66	12	0.24	348.00	9755.00	8540	20240213	-24.94	4060	20230228	57.88	8540	-24.94	20240213	5200	23.27	20240108	8540	-24.94	20240213	4085	56.92	20230323	0.84	N	001740	2500	6204 억		32147884	N	N	812	N	00	N
139	20240306	150121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6420	-20	5	-0.31	3246174150	506191	89.28	6440	6480	6360	8370	4510	6440	6412.94	13.63	0	38429	6706	6572	6496	6362	6286	6535	6325	6205	1930	2500	4890	10	1	235778265	15137	18.45	0.66	12	0.21	348.00	9755.00	8540	20240213	-24.82	4060	20230228	58.13	8540	-24.82	20240213	5200	23.46	20240108	8540	-24.82	20240213	4085	57.16	20230323	0.84	N	001740	2500	6204 억		32147884	N	N	336	N	00	N
140	20240306	140121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6420	-20	5	-0.31	2566629670	400144	70.58	6440	6480	6360	8370	4510	6440	6414.26	13.63	0	46288	6706	6572	6496	6362	6286	6535	6325	6205	1930	2500	4890	10	1	235778265	15137	18.45	0.66	12	0.17	348.00	9755.00	8540	20240213	-24.82	4060	20230228	58.13	8540	-24.82	20240213	5200	23.46	20240108	8540	-24.82	20240213	4085	57.16	20230323	0.84	N	001740	2500	6204 억		32147884	N	N	336	N	00	N
141	20240306	130121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6420	-20	5	-0.31	2294249570	357637	63.08	6440	6480	6360	8370	4510	6440	6415.02	13.63	0	37560	6706	6572	6496	6362	6286	6535	6325	6205	1930	2500	4890	10	1	235778265	15137	18.45	0.66	12	0.15	348.00	9755.00	8540	20240213	-24.82	4060	20230228	58.13	8540	-24.82	20240213	5200	23.46	20240108	8540	-24.82	20240213	4085	57.16	20230323	0.84	N	001740	2500	6204 억		32147884	N	N	336	N	00	N
142	20240306	120121	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6420	-20	5	-0.31	2038305100	317732	56.04	6440	6480	6360	8370	4510	6440	6415.16	13.63	0	27963	6706	6572	6496	6362	6286	6535	6325	6205	1930	2500	4890	10	1	235778265	15137	18.45	0.66	12	0.13	348.00	9755.00	8540	20240213	-24.82	4060	20230228	58.13	8540	-24.82	20240213	5200	23.46	20240108	8540	-24.82	20240213	4085	57.16	20230323	0.84	N	001740	2500	6204 억		32147884	N	N	336	N	00	N
143	20240306	110122	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6410	-30	5	-0.47	1455645360	226711	39.99	6440	6480	6360	8370	4510	6440	6420.70	13.63	0	15793	6706	6572	6496	6362	6286	6535	6325	6205	1930	2500	4890	10	1	235778265	15113	18.42	0.66	12	0.10	348.00	9755.00	8540	20240213	-24.94	4060	20230228	57.88	8540	-24.94	20240213	5200	23.27	20240108	8540	-24.94	20240213	4085	56.92	20230323	0.84	N	001740	2500	6204 억		32147884	N	N	336	N	00	N
144	20240306	100120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6440	0	3	0.00	876898240	136524	24.08	6440	6480	6360	8370	4510	6440	6423.02	13.63	0	19556	6706	6572	6496	6362	6286	6535	6325	6205	1930	2500	4890	10	1	235778265	15184	18.51	0.66	12	0.06	348.00	9755.00	8540	20240213	-24.59	4060	20230228	58.62	8540	-24.59	20240213	5200	23.85	20240108	8540	-24.59	20240213	4085	57.65	20230323	0.84	N	001740	2500	6204 억		32147884	N	N	336	N	00	N
145	20240306	090120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6420	-20	5	-0.31	130609700	20315	3.58	6440	6440	6400	8370	4510	6440	6429.18	13.63	0	-4950	6706	6572	6496	6362	6286	6535	6325	6205	1930	2500	4890	10	1	235778265	15137	18.45	0.66	12	0.01	348.00	9755.00	8540	20240213	-24.82	4060	20230228	58.13	8540	-24.82	20240213	5200	23.46	20240108	8540	-24.82	20240213	4085	57.16	20230323	0.84	N	001740	2500	6204 억		32147884	N	N	336	N	00	N
146	20240305	160120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6440	-100	5	-1.53	3675071560	565138	110.45	6480	6630	6420	8500	4580	6540	6503.13	13.59	0	74809	6640	6590	6540	6490	6440	6565	6465	6205	1960	2500	4970	10	1	235778265	15184	18.51	0.66	12	0.24	348.00	9755.00	8540	20240213	-24.59	4040	20230227	59.41	8540	-24.59	20240213	5200	23.85	20240108	8540	-24.59	20240213	4085	57.65	20230323	0.85	N	001740	2500	6204 억		32048747	N	N	334	N	00	N
147	20240305	150120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6440	-100	5	-1.53	3357935220	515867	100.82	6480	6630	6430	8500	4580	6540	6509.30	13.59	0	69795	6640	6590	6540	6490	6440	6565	6465	6205	1960	2500	4970	10	1	235778265	15184	18.51	0.66	12	0.22	348.00	9755.00	8540	20240213	-24.59	4040	20230227	59.41	8540	-24.59	20240213	5200	23.85	20240108	8540	-24.59	20240213	4085	57.65	20230323	0.85	N	001740	2500	6204 억		32048747	N	N	713	N	00	N
148	20240305	140120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6470	-70	5	-1.07	2438029110	373252	72.95	6480	6630	6460	8500	4580	6540	6531.86	13.59	0	22804	6640	6590	6540	6490	6440	6565	6465	6205	1960	2500	4970	10	1	235778265	15255	18.59	0.66	12	0.16	348.00	9755.00	8540	20240213	-24.24	4040	20230227	60.15	8540	-24.24	20240213	5200	24.42	20240108	8540	-24.24	20240213	4085	58.38	20230323	0.85	N	001740	2500	6204 억		32048747	N	N	713	N	00	N
149	20240305	130120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6510	-30	5	-0.46	2116860590	323696	63.26	6480	6630	6470	8500	4580	6540	6539.66	13.59	0	25866	6640	6590	6540	6490	6440	6565	6465	6205	1960	2500	4970	10	1	235778265	15349	18.71	0.67	12	0.14	348.00	9755.00	8540	20240213	-23.77	4040	20230227	61.14	8540	-23.77	20240213	5200	25.19	20240108	8540	-23.77	20240213	4085	59.36	20230323	0.85	N	001740	2500	6204 억		32048747	N	N	713	N	00	N
150	20240305	120120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6490	-50	5	-0.76	1967138570	300669	58.76	6480	6630	6470	8500	4580	6540	6542.54	13.59	0	26486	6640	6590	6540	6490	6440	6565	6465	6205	1960	2500	4970	10	1	235778265	15302	18.65	0.67	12	0.13	348.00	9755.00	8540	20240213	-24.00	4040	20230227	60.64	8540	-24.00	20240213	5200	24.81	20240108	8540	-24.00	20240213	4085	58.87	20230323	0.85	N	001740	2500	6204 억		32048747	N	N	713	N	00	N
151	20240305	110120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6530	-10	5	-0.15	1459351310	222596	43.50	6480	6630	6470	8500	4580	6540	6556.05	13.59	0	32036	6640	6590	6540	6490	6440	6565	6465	6205	1960	2500	4970	10	1	235778265	15396	18.76	0.67	12	0.09	348.00	9755.00	8540	20240213	-23.54	4040	20230227	61.63	8540	-23.54	20240213	5200	25.58	20240108	8540	-23.54	20240213	4085	59.85	20230323	0.85	N	001740	2500	6204 억		32048747	N	N	713	N	00	N
152	20240305	100119	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6550	10	2	0.15	1130162470	172257	33.66	6480	6630	6470	8500	4580	6540	6560.91	13.59	0	32489	6640	6590	6540	6490	6440	6565	6465	6205	1960	2500	4970	10	1	235778265	15443	18.82	0.67	12	0.07	348.00	9755.00	8540	20240213	-23.30	4040	20230227	62.13	8540	-23.30	20240213	5200	25.96	20240108	8540	-23.30	20240213	4085	60.34	20230323	0.85	N	001740	2500	6204 억		32048747	N	N	713	N	00	N
153	20240305	090120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6500	-40	5	-0.61	69626940	10738	2.10	6480	6540	6470	8500	4580	6540	6484.16	13.59	0	-1655	6640	6590	6540	6490	6440	6565	6465	6205	1960	2500	4970	10	1	235778265	15326	18.68	0.67	12	0.00	348.00	9755.00	8540	20240213	-23.89	4040	20230227	60.89	8540	-23.89	20240213	5200	25.00	20240108	8540	-23.89	20240213	4085	59.12	20230323	0.85	N	001740	2500	6204 억		32048747	N	N	713	N	00	N
154	20240304	160120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6540	-10	5	-0.15	3298817150	504687	32.74	6550	6590	6490	8510	4590	6550	6536.36	13.59	0	-11749	6896	6722	6586	6412	6276	6655	6345	6205	1960	2500	4970	10	1	235778265	15420	18.79	0.67	12	0.21	348.00	9755.00	8540	20240213	-23.42	4040	20230227	61.88	8540	-23.42	20240213	5200	25.77	20240108	8540	-23.42	20240213	4085	60.10	20230323	0.84	N	001740	2500	6204 억		32042615	N	N	713	N	00	N
155	20240304	150119	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6530	-20	5	-0.31	2948904050	451220	29.27	6550	6590	6490	8510	4590	6550	6535.40	13.59	0	-14453	6896	6722	6586	6412	6276	6655	6345	6205	1960	2500	4970	10	1	235778265	15396	18.76	0.67	12	0.19	348.00	9755.00	8540	20240213	-23.54	4040	20230227	61.63	8540	-23.54	20240213	5200	25.58	20240108	8540	-23.54	20240213	4085	59.85	20230323	0.84	N	001740	2500	6204 억		32042615	N	N	820	N	00	N
156	20240304	140118	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6530	-20	5	-0.31	2613252180	399791	25.94	6550	6590	6490	8510	4590	6550	6536.54	13.59	0	-12832	6896	6722	6586	6412	6276	6655	6345	6205	1960	2500	4970	10	1	235778265	15396	18.76	0.67	12	0.17	348.00	9755.00	8540	20240213	-23.54	4040	20230227	61.63	8540	-23.54	20240213	5200	25.58	20240108	8540	-23.54	20240213	4085	59.85	20230323	0.84	N	001740	2500	6204 억		32042615	N	N	820	N	00	N
157	20240304	130119	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6550	0	3	0.00	2257627530	345445	22.41	6550	6590	6490	8510	4590	6550	6535.42	13.59	0	-9067	6896	6722	6586	6412	6276	6655	6345	6205	1960	2500	4970	10	1	235778265	15443	18.82	0.67	12	0.15	348.00	9755.00	8540	20240213	-23.30	4040	20230227	62.13	8540	-23.30	20240213	5200	25.96	20240108	8540	-23.30	20240213	4085	60.34	20230323	0.84	N	001740	2500	6204 억		32042615	N	N	820	N	00	N
158	20240304	120118	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6570	20	2	0.31	1992160900	304993	19.79	6550	6590	6490	8510	4590	6550	6531.82	13.59	0	2620	6896	6722	6586	6412	6276	6655	6345	6205	1960	2500	4970	10	1	235778265	15491	18.88	0.67	12	0.13	348.00	9755.00	8540	20240213	-23.07	4040	20230227	62.62	8540	-23.07	20240213	5200	26.35	20240108	8540	-23.07	20240213	4085	60.83	20230323	0.84	N	001740	2500	6204 억		32042615	N	N	820	N	00	N
159	20240304	110120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6570	20	2	0.31	1688704640	258809	16.79	6550	6590	6490	8510	4590	6550	6524.90	13.59	0	-30699	6896	6722	6586	6412	6276	6655	6345	6205	1960	2500	4970	10	1	235778265	15491	18.88	0.67	12	0.11	348.00	9755.00	8540	20240213	-23.07	4040	20230227	62.62	8540	-23.07	20240213	5200	26.35	20240108	8540	-23.07	20240213	4085	60.83	20230323	0.84	N	001740	2500	6204 억		32042615	N	N	820	N	00	N
160	20240304	100119	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6510	-40	5	-0.61	1078236480	165349	10.73	6550	6590	6490	8510	4590	6550	6520.96	13.59	0	-37942	6896	6722	6586	6412	6276	6655	6345	6205	1960	2500	4970	10	1	235778265	15349	18.71	0.67	12	0.07	348.00	9755.00	8540	20240213	-23.77	4040	20230227	61.14	8540	-23.77	20240213	5200	25.19	20240108	8540	-23.77	20240213	4085	59.36	20230323	0.84	N	001740	2500	6204 억		32042615	N	N	820	N	00	N
161	20240304	090120	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	6570	20	2	0.31	97608880	14901	0.97	6550	6590	6540	8510	4590	6550	6550.49	13.59	0	3304	6896	6722	6586	6412	6276	6655	6345	6205	1960	2500	4970	10	1	235778265	15491	18.88	0.67	12	0.01	348.00	9755.00	8540	20240213	-23.07	4040	20230227	62.62	8540	-23.07	20240213	5200	26.35	20240108	8540	-23.07	20240213	4085	60.83	20230323	0.84	N	001740	2500	6204 억		32042615	N	N	820	N	00	N