KissMeData/001740/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	-140	5	-2.70	3999331060	786154	94.95	5160	5180	5050	6740	3640	5190	5087.11	17.56	-218609	5330	5260	5170	5100	5010	5295	5135	6205	1550	2500	3840	10	1	221277902	11175	-1683.33	0.51	12	0.36	-3.00	9861.00	8540	20240213	-40.87	4390	20230515	15.03	8540	-40.87	20240213	4945	2.12	20240426	8540	-40.87	20240213	4390	15.03	20230515	0.89	N	001740	2500	6204 억	38851144	N	N	127	N	N
3	20240430	150126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	-130	5	-2.50	3358900160	659449	79.64	5160	5180	5050	6740	3640	5190	5093.35	17.56	-202627	5330	5260	5170	5100	5010	5295	5135	6205	1550	2500	3840	10	1	221277902	11197	-1686.67	0.51	12	0.30	-3.00	9861.00	8540	20240213	-40.75	4390	20230515	15.26	8540	-40.75	20240213	4945	2.33	20240426	8540	-40.75	20240213	4390	15.26	20230515	0.89	N	001740	2500	6204 억	38851144	N	N	7	N	N
4	20240430	140126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5090	-100	5	-1.93	2679556840	525395	63.45	5160	5180	5060	6740	3640	5190	5099.91	17.56	-169910	5330	5260	5170	5100	5010	5295	5135	6205	1550	2500	3840	10	1	221277902	11263	-1696.67	0.52	12	0.24	-3.00	9861.00	8540	20240213	-40.40	4390	20230515	15.95	8540	-40.40	20240213	4945	2.93	20240426	8540	-40.40	20240213	4390	15.95	20230515	0.89	N	001740	2500	6204 억	38851144	N	N	7	N	N
5	20240430	130126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5090	-100	5	-1.93	2488221980	487851	58.92	5160	5180	5060	6740	3640	5190	5100.18	17.56	-157571	5330	5260	5170	5100	5010	5295	5135	6205	1550	2500	3840	10	1	221277902	11263	-1696.67	0.52	12	0.22	-3.00	9861.00	8540	20240213	-40.40	4390	20230515	15.95	8540	-40.40	20240213	4945	2.93	20240426	8540	-40.40	20240213	4390	15.95	20230515	0.89	N	001740	2500	6204 억	38851144	N	N	7	N	N
6	20240430	120126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	-130	5	-2.50	2210267200	433044	52.30	5160	5180	5060	6740	3640	5190	5103.82	17.56	-147334	5330	5260	5170	5100	5010	5295	5135	6205	1550	2500	3840	10	1	221277902	11197	-1686.67	0.51	12	0.20	-3.00	9861.00	8540	20240213	-40.75	4390	20230515	15.26	8540	-40.75	20240213	4945	2.33	20240426	8540	-40.75	20240213	4390	15.26	20230515	0.89	N	001740	2500	6204 억	38851144	N	N	7	N	N
7	20240430	110126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5090	-100	5	-1.93	1705703370	333710	40.30	5160	5180	5070	6740	3640	5190	5111.09	17.56	-124384	5330	5260	5170	5100	5010	5295	5135	6205	1550	2500	3840	10	1	221277902	11263	-1696.67	0.52	12	0.15	-3.00	9861.00	8540	20240213	-40.40	4390	20230515	15.95	8540	-40.40	20240213	4945	2.93	20240426	8540	-40.40	20240213	4390	15.95	20230515	0.89	N	001740	2500	6204 억	38851144	N	N	7	N	N
8	20240430	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5100	-90	5	-1.73	1247400860	243559	29.42	5160	5180	5090	6740	3640	5190	5121.27	17.56	-90279	5330	5260	5170	5100	5010	5295	5135	6205	1550	2500	3840	10	1	221277902	11285	-1700.00	0.52	12	0.11	-3.00	9861.00	8540	20240213	-40.28	4390	20230515	16.17	8540	-40.28	20240213	4945	3.13	20240426	8540	-40.28	20240213	4390	16.17	20230515	0.89	N	001740	2500	6204 억	38851144	N	N	7	N	N
9	20240430	090130	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5150	-40	5	-0.77	70344230	13637	1.65	5160	5180	5140	6740	3640	5190	5155.77	17.56	-7553	5330	5260	5170	5100	5010	5295	5135	6205	1550	2500	3840	10	1	221277902	11396	-1716.67	0.52	12	0.01	-3.00	9861.00	8540	20240213	-39.70	4390	20230515	17.31	8540	-39.70	20240213	4945	4.15	20240426	8540	-39.70	20240213	4390	17.31	20230515	0.89	N	001740	2500	6204 억	38851144	N	N	7	N	N
10	20240429	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5190	100	2	1.96	4267001430	825399	79.65	5090	5240	5080	6610	3570	5090	5169.59	17.51	235599	5200	5145	5045	4990	4890	5172	5017	6205	1520	2500	3760	10	1	221277902	11484	-1730.00	0.53	12	0.37	-3.00	9861.00	8540	20240213	-39.23	4390	20230515	18.22	8540	-39.23	20240213	4945	4.95	20240426	8540	-39.23	20240213	4390	18.22	20230515	0.83	N	001740	2500	6204 억	38751551	N	N	7	N	N
11	20240429	150126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5170	80	2	1.57	3944524920	763124	73.64	5090	5240	5080	6610	3570	5090	5168.95	17.51	213731	5200	5145	5045	4990	4890	5172	5017	6205	1520	2500	3760	10	1	221277902	11440	-1723.33	0.52	12	0.34	-3.00	9861.00	8540	20240213	-39.46	4390	20230515	17.77	8540	-39.46	20240213	4945	4.55	20240426	8540	-39.46	20240213	4390	17.77	20230515	0.83	N	001740	2500	6204 억	38751551	N	N	69	N	N
12	20240429	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5180	90	2	1.77	3515592670	680200	65.64	5090	5240	5080	6610	3570	5090	5168.51	17.51	192829	5200	5145	5045	4990	4890	5172	5017	6205	1520	2500	3760	10	1	221277902	11462	-1726.67	0.53	12	0.31	-3.00	9861.00	8540	20240213	-39.34	4390	20230515	18.00	8540	-39.34	20240213	4945	4.75	20240426	8540	-39.34	20240213	4390	18.00	20230515	0.83	N	001740	2500	6204 억	38751551	N	N	69	N	N
13	20240429	130126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5220	130	2	2.55	2990665730	579146	55.88	5090	5240	5080	6610	3570	5090	5163.96	17.51	167411	5200	5145	5045	4990	4890	5172	5017	6205	1520	2500	3760	10	1	221277902	11551	-1740.00	0.53	12	0.26	-3.00	9861.00	8540	20240213	-38.88	4390	20230515	18.91	8540	-38.88	20240213	4945	5.56	20240426	8540	-38.88	20240213	4390	18.91	20230515	0.83	N	001740	2500	6204 억	38751551	N	N	69	N	N
14	20240429	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5170	80	2	1.57	2636759780	510960	49.30	5090	5240	5080	6610	3570	5090	5160.45	17.51	155187	5200	5145	5045	4990	4890	5172	5017	6205	1520	2500	3760	10	1	221277902	11440	-1723.33	0.52	12	0.23	-3.00	9861.00	8540	20240213	-39.46	4390	20230515	17.77	8540	-39.46	20240213	4945	4.55	20240426	8540	-39.46	20240213	4390	17.77	20230515	0.83	N	001740	2500	6204 억	38751551	N	N	69	N	N
15	20240429	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5160	70	2	1.38	2086619860	404361	39.02	5090	5240	5080	6610	3570	5090	5160.34	17.51	114206	5200	5145	5045	4990	4890	5172	5017	6205	1520	2500	3760	10	1	221277902	11418	-1720.00	0.52	12	0.18	-3.00	9861.00	8540	20240213	-39.58	4390	20230515	17.54	8540	-39.58	20240213	4945	4.35	20240426	8540	-39.58	20240213	4390	17.54	20230515	0.83	N	001740	2500	6204 억	38751551	N	N	69	N	N
16	20240429	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5200	110	2	2.16	1729025040	335365	32.36	5090	5240	5080	6610	3570	5090	5155.71	17.51	118222	5200	5145	5045	4990	4890	5172	5017	6205	1520	2500	3760	10	1	221277902	11506	-1733.33	0.53	12	0.15	-3.00	9861.00	8540	20240213	-39.11	4390	20230515	18.45	8540	-39.11	20240213	4945	5.16	20240426	8540	-39.11	20240213	4390	18.45	20230515	0.83	N	001740	2500	6204 억	38751551	N	N	69	N	N
17	20240429	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5090	0	3	0.00	140332590	27571	2.66	5090	5100	5080	6610	3570	5090	5089.86	17.51	6221	5200	5145	5045	4990	4890	5172	5017	6205	1520	2500	3760	10	1	221277902	11263	-1696.67	0.52	12	0.01	-3.00	9861.00	8540	20240213	-40.40	4390	20230515	15.95	8540	-40.40	20240213	4945	2.93	20240426	8540	-40.40	20240213	4390	15.95	20230515	0.83	N	001740	2500	6204 억	38751551	N	N	69	N	N
18	20240426	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5090	0	3	0.00	5118470805	1019150	51.18	5080	5100	4945	6610	3570	5090	5022.20	17.50	60281	5690	5390	5200	4900	4710	5295	4805	6205	1520	2500	3760	10	1	221277902	11263	-1696.67	0.52	12	0.46	-3.00	9861.00	8540	20240213	-40.40	4390	20230515	15.95	8540	-40.40	20240213	4945	2.93	20240426	8540	-40.40	20240213	4390	15.95	20230515	0.83	N	001740	2500	6204 억	38715128	N	N	69	N	N
19	20240426	150126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	-30	5	-0.59	4572711265	911703	45.79	5080	5080	4945	6610	3570	5090	5015.57	17.50	31364	5690	5390	5200	4900	4710	5295	4805	6205	1520	2500	3760	10	1	221277902	11197	-1686.67	0.51	12	0.41	-3.00	9861.00	8540	20240213	-40.75	4390	20230515	15.26	8540	-40.75	20240213	4945	2.33	20240426	8540	-40.75	20240213	4390	15.26	20230515	0.83	N	001740	2500	6204 억	38715128	N	N	390	N	N
20	20240426	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	-50	5	-0.98	4079006055	813806	40.87	5080	5080	4945	6610	3570	5090	5012.26	17.50	17570	5690	5390	5200	4900	4710	5295	4805	6205	1520	2500	3760	10	1	221277902	11152	-1680.00	0.51	12	0.37	-3.00	9861.00	8540	20240213	-40.98	4390	20230515	14.81	8540	-40.98	20240213	4945	1.92	20240426	8540	-40.98	20240213	4390	14.81	20230515	0.83	N	001740	2500	6204 억	38715128	N	N	390	N	N
21	20240426	130125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	-50	5	-0.98	3560224015	710785	35.70	5080	5080	4945	6610	3570	5090	5008.86	17.50	5238	5690	5390	5200	4900	4710	5295	4805	6205	1520	2500	3760	10	1	221277902	11152	-1680.00	0.51	12	0.32	-3.00	9861.00	8540	20240213	-40.98	4390	20230515	14.81	8540	-40.98	20240213	4945	1.92	20240426	8540	-40.98	20240213	4390	14.81	20230515	0.83	N	001740	2500	6204 억	38715128	N	N	390	N	N
22	20240426	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5020	-70	5	-1.38	3237091465	646571	32.47	5080	5080	4945	6610	3570	5090	5006.55	17.50	7502	5690	5390	5200	4900	4710	5295	4805	6205	1520	2500	3760	10	1	221277902	11108	-1673.33	0.51	12	0.29	-3.00	9861.00	8540	20240213	-41.22	4390	20230515	14.35	8540	-41.22	20240213	4945	1.52	20240426	8540	-41.22	20240213	4390	14.35	20230515	0.83	N	001740	2500	6204 억	38715128	N	N	390	N	N
23	20240426	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5010	-80	5	-1.57	2806421805	560664	28.16	5080	5080	4945	6610	3570	5090	5005.53	17.50	13619	5690	5390	5200	4900	4710	5295	4805	6205	1520	2500	3760	10	1	221277902	11086	-1670.00	0.51	12	0.25	-3.00	9861.00	8540	20240213	-41.33	4390	20230515	14.12	8540	-41.33	20240213	4945	1.31	20240426	8540	-41.33	20240213	4390	14.12	20230515	0.83	N	001740	2500	6204 억	38715128	N	N	390	N	N
24	20240426	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	-50	5	-0.98	2229186315	445966	22.40	5080	5080	4945	6610	3570	5090	4998.56	17.50	3268	5690	5390	5200	4900	4710	5295	4805	6205	1520	2500	3760	10	1	221277902	11152	-1680.00	0.51	12	0.20	-3.00	9861.00	8540	20240213	-40.98	4390	20230515	14.81	8540	-40.98	20240213	4945	1.92	20240426	8540	-40.98	20240213	4390	14.81	20230515	0.83	N	001740	2500	6204 억	38715128	N	N	390	N	N
25	20240426	090126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	-40	5	-0.79	110325290	21759	1.09	5080	5080	5040	6610	3570	5090	5070.33	17.50	-2767	5690	5390	5200	4900	4710	5295	4805	6205	1520	2500	3760	10	1	221277902	11175	-1683.33	0.51	12	0.01	-3.00	9861.00	8540	20240213	-40.87	4390	20230515	15.03	8540	-40.87	20240213	5010	0.80	20240425	8540	-40.87	20240213	4390	15.03	20230515	0.83	N	001740	2500	6204 억	38715128	N	N	390	N	N
26	20240425	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5090	-450	5	-8.12	10050933690	1934855	547.38	5490	5500	5010	7200	3880	5540	5195.50	17.80	-400232	5633	5586	5553	5506	5473	5570	5490	6205	1660	2500	4090	10	1	221277902	11263	-1696.67	0.52	12	0.87	-3.00	9861.00	8540	20240213	-40.40	4390	20230515	15.95	8540	-40.40	20240213	5010	1.60	20240425	8540	-40.40	20240213	4390	15.95	20230515	0.81	N	001740	2500	6204 억	39383357	N	N	390	N	N
27	20240425	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5100	-440	5	-7.94	9281283680	1783841	504.66	5490	5500	5010	7200	3880	5540	5202.96	17.80	-400289	5633	5586	5553	5506	5473	5570	5490	6205	1660	2500	4090	10	1	221277902	11285	-1700.00	0.52	12	0.81	-3.00	9861.00	8540	20240213	-40.28	4390	20230515	16.17	8540	-40.28	20240213	5010	1.80	20240425	8540	-40.28	20240213	4390	16.17	20230515	0.81	N	001740	2500	6204 억	39383357	N	N	584	N	N
28	20240425	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	-490	5	-8.84	7979374910	1528296	432.36	5490	5500	5010	7200	3880	5540	5221.07	17.80	-371090	5633	5586	5553	5506	5473	5570	5490	6205	1660	2500	4090	10	1	221277902	11175	-1683.33	0.51	12	0.69	-3.00	9861.00	8540	20240213	-40.87	4390	20230515	15.03	8540	-40.87	20240213	5010	0.80	20240425	8540	-40.87	20240213	4390	15.03	20230515	0.81	N	001740	2500	6204 억	39383357	N	N	584	N	N
29	20240425	130125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5180	-360	5	-6.50	4448286230	835920	236.48	5490	5500	5150	7200	3880	5540	5321.40	17.80	-163701	5633	5586	5553	5506	5473	5570	5490	6205	1660	2500	4090	10	1	221277902	11462	-1726.67	0.53	12	0.38	-3.00	9861.00	8540	20240213	-39.34	4390	20230515	18.00	8540	-39.34	20240213	5150	0.58	20240425	8540	-39.34	20240213	4390	18.00	20230515	0.81	N	001740	2500	6204 억	39383357	N	N	584	N	N
30	20240425	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5410	-130	5	-2.35	1410674490	259437	73.40	5490	5500	5410	7200	3880	5540	5437.41	17.80	-14492	5633	5586	5553	5506	5473	5570	5490	6205	1660	2500	4090	10	1	221277902	11971	-1803.33	0.55	12	0.12	-3.00	9861.00	8540	20240213	-36.65	4390	20230515	23.23	8540	-36.65	20240213	5200	4.04	20240108	8540	-36.65	20240213	4390	23.23	20230515	0.81	N	001740	2500	6204 억	39383357	N	N	584	N	N
31	20240425	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5450	-90	5	-1.62	1006830200	185039	52.35	5490	5500	5410	7200	3880	5540	5441.12	17.80	-15022	5633	5586	5553	5506	5473	5570	5490	6205	1660	2500	4090	10	1	221277902	12060	-1816.67	0.55	12	0.08	-3.00	9861.00	8540	20240213	-36.18	4390	20230515	24.15	8540	-36.18	20240213	5200	4.81	20240108	8540	-36.18	20240213	4390	24.15	20230515	0.81	N	001740	2500	6204 억	39383357	N	N	584	N	N
32	20240425	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5450	-90	5	-1.62	776698470	142779	40.39	5490	5500	5410	7200	3880	5540	5439.79	17.80	-8059	5633	5586	5553	5506	5473	5570	5490	6205	1660	2500	4090	10	1	221277902	12060	-1816.67	0.55	12	0.06	-3.00	9861.00	8540	20240213	-36.18	4390	20230515	24.15	8540	-36.18	20240213	5200	4.81	20240108	8540	-36.18	20240213	4390	24.15	20230515	0.81	N	001740	2500	6204 억	39383357	N	N	584	N	N
33	20240425	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5410	-130	5	-2.35	136150940	24899	7.04	5490	5500	5410	7200	3880	5540	5467.84	17.80	-15766	5633	5586	5553	5506	5473	5570	5490	6205	1660	2500	4090	10	1	221277902	11971	-1803.33	0.55	12	0.01	-3.00	9861.00	8540	20240213	-36.65	4390	20230515	23.23	8540	-36.65	20240213	5200	4.04	20240108	8540	-36.65	20240213	4390	23.23	20230515	0.81	N	001740	2500	6204 억	39383357	N	N	584	N	N
34	20240424	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5540	-20	5	-0.36	1913496490	344681	46.44	5570	5600	5520	7220	3900	5560	5551.53	17.87	-125879	5753	5656	5563	5466	5373	5705	5515	6205	1660	2500	4110	10	1	221277902	12259	-1846.67	0.56	12	0.16	-3.00	9861.00	8540	20240213	-35.13	4390	20230515	26.20	8540	-35.13	20240213	5200	6.54	20240108	8540	-35.13	20240213	4390	26.20	20230515	0.80	N	001740	2500	6204 억	39532910	N	N	584	N	N
35	20240424	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5550	-10	5	-0.18	1770347610	318865	42.96	5570	5600	5520	7220	3900	5560	5552.00	17.87	-117454	5753	5656	5563	5466	5373	5705	5515	6205	1660	2500	4110	10	1	221277902	12281	-1850.00	0.56	12	0.14	-3.00	9861.00	8540	20240213	-35.01	4390	20230515	26.42	8540	-35.01	20240213	5200	6.73	20240108	8540	-35.01	20240213	4390	26.42	20230515	0.80	N	001740	2500	6204 억	39532910	N	N	38	N	N
36	20240424	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5540	-20	5	-0.36	1511883200	272352	36.69	5570	5600	5520	7220	3900	5560	5551.18	17.87	-109392	5753	5656	5563	5466	5373	5705	5515	6205	1660	2500	4110	10	1	221277902	12259	-1846.67	0.56	12	0.12	-3.00	9861.00	8540	20240213	-35.13	4390	20230515	26.20	8540	-35.13	20240213	5200	6.54	20240108	8540	-35.13	20240213	4390	26.20	20230515	0.80	N	001740	2500	6204 억	39532910	N	N	38	N	N
37	20240424	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5550	-10	5	-0.18	1089591120	196144	26.42	5570	5600	5520	7220	3900	5560	5555.03	17.87	-72301	5753	5656	5563	5466	5373	5705	5515	6205	1660	2500	4110	10	1	221277902	12281	-1850.00	0.56	12	0.09	-3.00	9861.00	8540	20240213	-35.01	4390	20230515	26.42	8540	-35.01	20240213	5200	6.73	20240108	8540	-35.01	20240213	4390	26.42	20230515	0.80	N	001740	2500	6204 억	39532910	N	N	38	N	N
38	20240424	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5550	-10	5	-0.18	978426960	176141	23.73	5570	5600	5520	7220	3900	5560	5554.76	17.87	-62091	5753	5656	5563	5466	5373	5705	5515	6205	1660	2500	4110	10	1	221277902	12281	-1850.00	0.56	12	0.08	-3.00	9861.00	8540	20240213	-35.01	4390	20230515	26.42	8540	-35.01	20240213	5200	6.73	20240108	8540	-35.01	20240213	4390	26.42	20230515	0.80	N	001740	2500	6204 억	39532910	N	N	38	N	N
39	20240424	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5560	0	3	0.00	795954840	143345	19.31	5570	5600	5520	7220	3900	5560	5552.67	17.87	-46535	5753	5656	5563	5466	5373	5705	5515	6205	1660	2500	4110	10	1	221277902	12303	-1853.33	0.56	12	0.06	-3.00	9861.00	8540	20240213	-34.89	4390	20230515	26.65	8540	-34.89	20240213	5200	6.92	20240108	8540	-34.89	20240213	4390	26.65	20230515	0.80	N	001740	2500	6204 억	39532910	N	N	38	N	N
40	20240424	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5560	0	3	0.00	507126950	91344	12.31	5570	5600	5520	7220	3900	5560	5551.75	17.87	-26922	5753	5656	5563	5466	5373	5705	5515	6205	1660	2500	4110	10	1	221277902	12303	-1853.33	0.56	12	0.04	-3.00	9861.00	8540	20240213	-34.89	4390	20230515	26.65	8540	-34.89	20240213	5200	6.92	20240108	8540	-34.89	20240213	4390	26.65	20230515	0.80	N	001740	2500	6204 억	39532910	N	N	38	N	N
41	20240424	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5560	0	3	0.00	48718350	8747	1.18	5570	5600	5550	7220	3900	5560	5570.98	17.87	-2196	5753	5656	5563	5466	5373	5705	5515	6205	1660	2500	4110	10	1	221277902	12303	-1853.33	0.56	12	0.00	-3.00	9861.00	8540	20240213	-34.89	4390	20230515	26.65	8540	-34.89	20240213	5200	6.92	20240108	8540	-34.89	20240213	4390	26.65	20230515	0.80	N	001740	2500	6204 억	39532910	N	N	38	N	N
42	20240423	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5560	140	2	2.58	4125347740	740332	10.13	5540	5660	5470	7040	3800	5420	5573.88	17.97	-186299	5500	5460	5410	5370	5320	5480	5390	6205	1620	2500	4010	10	1	221277902	12303	-1853.33	0.56	12	0.33	-3.00	9861.00	8540	20240213	-34.89	4390	20230515	26.65	8540	-34.89	20240213	5200	6.92	20240108	8540	-34.89	20240213	4390	26.65	20230515	0.81	N	001740	2500	6204 억	39761078	N	N	38	N	N
43	20240423	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5570	150	2	2.77	3674405750	659182	9.02	5540	5660	5470	7040	3800	5420	5575.97	17.97	-160311	5500	5460	5410	5370	5320	5480	5390	6205	1620	2500	4010	10	1	221277902	12325	-1856.67	0.56	12	0.30	-3.00	9861.00	8540	20240213	-34.78	4390	20230515	26.88	8540	-34.78	20240213	5200	7.12	20240108	8540	-34.78	20240213	4390	26.88	20230515	0.81	N	001740	2500	6204 억	39761078	N	N	0	N	N
44	20240423	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5590	170	2	3.14	3389720380	608081	8.32	5540	5660	5470	7040	3800	5420	5576.40	17.97	-152544	5500	5460	5410	5370	5320	5480	5390	6205	1620	2500	4010	10	1	221277902	12369	-1863.33	0.57	12	0.27	-3.00	9861.00	8540	20240213	-34.54	4390	20230515	27.33	8540	-34.54	20240213	5200	7.50	20240108	8540	-34.54	20240213	4390	27.33	20230515	0.81	N	001740	2500	6204 억	39761078	N	N	0	N	N
45	20240423	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5610	190	2	3.51	2899467710	520533	7.12	5540	5660	5470	7040	3800	5420	5572.40	17.97	-142158	5500	5460	5410	5370	5320	5480	5390	6205	1620	2500	4010	10	1	221277902	12414	-1870.00	0.57	12	0.24	-3.00	9861.00	8540	20240213	-34.31	4390	20230515	27.79	8540	-34.31	20240213	5200	7.88	20240108	8540	-34.31	20240213	4390	27.79	20230515	0.81	N	001740	2500	6204 억	39761078	N	N	0	N	N
46	20240423	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5600	180	2	3.32	2471278410	443853	6.07	5540	5660	5470	7040	3800	5420	5570.34	17.97	-130441	5500	5460	5410	5370	5320	5480	5390	6205	1620	2500	4010	10	1	221277902	12392	-1866.67	0.57	12	0.20	-3.00	9861.00	8540	20240213	-34.43	4390	20230515	27.56	8540	-34.43	20240213	5200	7.69	20240108	8540	-34.43	20240213	4390	27.56	20230515	0.81	N	001740	2500	6204 억	39761078	N	N	0	N	N
47	20240423	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5550	130	2	2.40	2221591220	399096	5.46	5540	5660	5470	7040	3800	5420	5569.38	17.97	-123868	5500	5460	5410	5370	5320	5480	5390	6205	1620	2500	4010	10	1	221277902	12281	-1850.00	0.56	12	0.18	-3.00	9861.00	8540	20240213	-35.01	4390	20230515	26.42	8540	-35.01	20240213	5200	6.73	20240108	8540	-35.01	20240213	4390	26.42	20230515	0.81	N	001740	2500	6204 억	39761078	N	N	0	N	N
48	20240423	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5560	140	2	2.58	1096123910	197330	2.70	5540	5620	5470	7040	3800	5420	5560.13	17.97	-58129	5500	5460	5410	5370	5320	5480	5390	6205	1620	2500	4010	10	1	221277902	12303	-1853.33	0.56	12	0.09	-3.00	9861.00	8540	20240213	-34.89	4390	20230515	26.65	8540	-34.89	20240213	5200	6.92	20240108	8540	-34.89	20240213	4390	26.65	20230515	0.81	N	001740	2500	6204 억	39761078	N	N	0	N	N
49	20240423	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5510	90	2	1.66	163052190	29646	0.41	5540	5540	5470	7040	3800	5420	5527.26	17.97	-8242	5500	5460	5410	5370	5320	5480	5390	6205	1620	2500	4010	10	1	221277902	12192	-1836.67	0.56	12	0.01	-3.00	9861.00	8540	20240213	-35.48	4390	20230515	25.51	8540	-35.48	20240213	5200	5.96	20240108	8540	-35.48	20240213	4390	25.51	20230515	0.81	N	001740	2500	6204 억	39761078	N	N	0	N	N
50	20240422	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5420	40	2	0.74	3196963110	591715	100.23	5380	5450	5360	6990	3770	5380	5402.87	15.08	25721	5573	5476	5403	5306	5233	5440	5270	6205	1610	2500	3980	10	1	221277902	11993	-1806.67	0.55	12	0.27	-3.00	9861.00	8540	20240213	-36.53	4390	20230515	23.46	8540	-36.53	20240213	5200	4.23	20240108	8540	-36.53	20240213	4390	23.46	20230515	0.80	N	001740	2500	6204 억	33361885	N	N	848	N	N
51	20240422	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5410	30	2	0.56	2935675290	543487	92.06	5380	5450	5360	6990	3770	5380	5401.56	15.08	21303	5573	5476	5403	5306	5233	5440	5270	6205	1610	2500	3980	10	1	221277902	11971	-1803.33	0.55	12	0.25	-3.00	9861.00	8540	20240213	-36.65	4390	20230515	23.23	8540	-36.65	20240213	5200	4.04	20240108	8540	-36.65	20240213	4390	23.23	20230515	0.80	N	001740	2500	6204 억	33361885	N	N	848	N	N
52	20240422	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5400	20	2	0.37	2698694220	499629	84.63	5380	5450	5360	6990	3770	5380	5401.40	15.08	22839	5573	5476	5403	5306	5233	5440	5270	6205	1610	2500	3980	10	1	221277902	11949	-1800.00	0.55	12	0.23	-3.00	9861.00	8540	20240213	-36.77	4390	20230515	23.01	8540	-36.77	20240213	5200	3.85	20240108	8540	-36.77	20240213	4390	23.01	20230515	0.80	N	001740	2500	6204 억	33361885	N	N	848	N	N
53	20240422	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5400	20	2	0.37	2139290390	396077	67.09	5380	5450	5360	6990	3770	5380	5401.20	15.08	-11615	5573	5476	5403	5306	5233	5440	5270	6205	1610	2500	3980	10	1	221277902	11949	-1800.00	0.55	12	0.18	-3.00	9861.00	8540	20240213	-36.77	4390	20230515	23.01	8540	-36.77	20240213	5200	3.85	20240108	8540	-36.77	20240213	4390	23.01	20230515	0.80	N	001740	2500	6204 억	33361885	N	N	848	N	N
54	20240422	120124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5430	50	2	0.93	1728148150	320003	54.21	5380	5450	5360	6990	3770	5380	5400.41	15.08	-27456	5573	5476	5403	5306	5233	5440	5270	6205	1610	2500	3980	10	1	221277902	12015	-1810.00	0.55	12	0.14	-3.00	9861.00	8540	20240213	-36.42	4390	20230515	23.69	8540	-36.42	20240213	5200	4.42	20240108	8540	-36.42	20240213	4390	23.69	20230515	0.80	N	001740	2500	6204 억	33361885	N	N	848	N	N
55	20240422	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5420	40	2	0.74	1330078010	246566	41.77	5380	5440	5360	6990	3770	5380	5394.41	15.08	-39996	5573	5476	5403	5306	5233	5440	5270	6205	1610	2500	3980	10	1	221277902	11993	-1806.67	0.55	12	0.11	-3.00	9861.00	8540	20240213	-36.53	4390	20230515	23.46	8540	-36.53	20240213	5200	4.23	20240108	8540	-36.53	20240213	4390	23.46	20230515	0.80	N	001740	2500	6204 억	33361885	N	N	848	N	N
56	20240422	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5380	0	3	0.00	836612600	155030	26.26	5380	5440	5360	6990	3770	5380	5396.46	15.08	-32936	5573	5476	5403	5306	5233	5440	5270	6205	1610	2500	3980	10	1	221277902	11905	-1793.33	0.55	12	0.07	-3.00	9861.00	8540	20240213	-37.00	4390	20230515	22.55	8540	-37.00	20240213	5200	3.46	20240108	8540	-37.00	20240213	4390	22.55	20230515	0.80	N	001740	2500	6204 억	33361885	N	N	848	N	N
57	20240422	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5400	20	2	0.37	108976640	20239	3.43	5380	5400	5380	6990	3770	5380	5384.49	15.08	9008	5573	5476	5403	5306	5233	5440	5270	6205	1610	2500	3980	10	1	221277902	11949	-1800.00	0.55	12	0.01	-3.00	9861.00	8540	20240213	-36.77	4390	20230515	23.01	8540	-36.77	20240213	5200	3.85	20240108	8540	-36.77	20240213	4390	23.01	20230515	0.80	N	001740	2500	6204 억	33361885	N	N	848	N	N
58	20240419	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5380	-90	5	-1.65	3170803040	587628	179.73	5500	5500	5330	7110	3830	5470	5395.97	15.04	41327	5603	5536	5443	5376	5283	5570	5410	6205	1640	2500	4040	10	1	221277902	11905	-1793.33	0.55	12	0.27	-3.00	9861.00	8540	20240213	-37.00	4390	20230515	22.55	8540	-37.00	20240213	5200	3.46	20240108	8540	-37.00	20240213	4390	22.55	20230515	0.81	N	001740	2500	6204 억	33281883	N	N	848	N	N
59	20240419	150121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5370	-100	5	-1.83	2822695180	522898	159.93	5500	5500	5330	7110	3830	5470	5398.18	15.04	21025	5603	5536	5443	5376	5283	5570	5410	6205	1640	2500	4040	10	1	221277902	11883	-1790.00	0.54	12	0.24	-3.00	9861.00	8540	20240213	-37.12	4390	20230515	22.32	8540	-37.12	20240213	5200	3.27	20240108	8540	-37.12	20240213	4390	22.32	20230515	0.81	N	001740	2500	6204 억	33281883	N	N	1010	N	N
60	20240419	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5390	-80	5	-1.46	2250433690	416599	127.42	5500	5500	5330	7110	3830	5470	5401.92	15.04	-10317	5603	5536	5443	5376	5283	5570	5410	6205	1640	2500	4040	10	1	221277902	11927	-1796.67	0.55	12	0.19	-3.00	9861.00	8540	20240213	-36.89	4390	20230515	22.78	8540	-36.89	20240213	5200	3.65	20240108	8540	-36.89	20240213	4390	22.78	20230515	0.81	N	001740	2500	6204 억	33281883	N	N	1010	N	N
61	20240419	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5380	-90	5	-1.65	1981623670	366783	112.18	5500	5500	5330	7110	3830	5470	5402.71	15.04	-12958	5603	5536	5443	5376	5283	5570	5410	6205	1640	2500	4040	10	1	221277902	11905	-1793.33	0.55	12	0.17	-3.00	9861.00	8540	20240213	-37.00	4390	20230515	22.55	8540	-37.00	20240213	5200	3.46	20240108	8540	-37.00	20240213	4390	22.55	20230515	0.81	N	001740	2500	6204 억	33281883	N	N	1010	N	N
62	20240419	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5330	-140	5	-2.56	1692976110	313070	95.76	5500	5500	5330	7110	3830	5470	5407.66	15.04	-22377	5603	5536	5443	5376	5283	5570	5410	6205	1640	2500	4040	10	1	221277902	11794	-1776.67	0.54	12	0.14	-3.00	9861.00	8540	20240213	-37.59	4390	20230515	21.41	8540	-37.59	20240213	5200	2.50	20240108	8540	-37.59	20240213	4390	21.41	20230515	0.81	N	001740	2500	6204 억	33281883	N	N	1010	N	N
63	20240419	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5390	-80	5	-1.46	1200708680	221080	67.62	5500	5500	5370	7110	3830	5470	5431.10	15.04	-9062	5603	5536	5443	5376	5283	5570	5410	6205	1640	2500	4040	10	1	221277902	11927	-1796.67	0.55	12	0.10	-3.00	9861.00	8540	20240213	-36.89	4390	20230515	22.78	8540	-36.89	20240213	5200	3.65	20240108	8540	-36.89	20240213	4390	22.78	20230515	0.81	N	001740	2500	6204 억	33281883	N	N	1010	N	N
64	20240419	100123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5450	-20	5	-0.37	686399060	126120	38.58	5500	5500	5400	7110	3830	5470	5442.43	15.04	-12682	5603	5536	5443	5376	5283	5570	5410	6205	1640	2500	4040	10	1	221277902	12060	-1816.67	0.55	12	0.06	-3.00	9861.00	8540	20240213	-36.18	4390	20230515	24.15	8540	-36.18	20240213	5200	4.81	20240108	8540	-36.18	20240213	4390	24.15	20230515	0.81	N	001740	2500	6204 억	33281883	N	N	1010	N	N
65	20240419	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5410	-60	5	-1.10	112066330	20534	6.28	5500	5500	5410	7110	3830	5470	5457.60	15.04	-7578	5603	5536	5443	5376	5283	5570	5410	6205	1640	2500	4040	10	1	221277902	11971	-1803.33	0.55	12	0.01	-3.00	9861.00	8540	20240213	-36.65	4390	20230515	23.23	8540	-36.65	20240213	5200	4.04	20240108	8540	-36.65	20240213	4390	23.23	20230515	0.81	N	001740	2500	6204 억	33281883	N	N	1010	N	N
66	20240418	160122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5470	60	2	1.11	1773353500	325355	60.69	5460	5510	5350	7030	3790	5410	5450.47	15.03	7091	5643	5526	5453	5336	5263	5585	5395	6205	1620	2500	4000	10	1	221277902	12104	-1823.33	0.55	12	0.15	-3.00	9861.00	8540	20240213	-35.95	4390	20230515	24.60	8540	-35.95	20240213	5200	5.19	20240108	8540	-35.95	20240213	4390	24.60	20230515	0.81	N	001740	2500	6204 억	33262337	N	N	1010	N	N
67	20240418	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5500	90	2	1.66	1544363300	283561	52.89	5460	5510	5350	7030	3790	5410	5446.32	15.03	17849	5643	5526	5453	5336	5263	5585	5395	6205	1620	2500	4000	10	1	221277902	12170	-1833.33	0.56	12	0.13	-3.00	9861.00	8540	20240213	-35.60	4390	20230515	25.28	8540	-35.60	20240213	5200	5.77	20240108	8540	-35.60	20240213	4390	25.28	20230515	0.81	N	001740	2500	6204 억	33262337	N	N	323	N	N
68	20240418	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5470	60	2	1.11	1195137070	219757	40.99	5460	5500	5350	7030	3790	5410	5438.45	15.03	16870	5643	5526	5453	5336	5263	5585	5395	6205	1620	2500	4000	10	1	221277902	12104	-1823.33	0.55	12	0.10	-3.00	9861.00	8540	20240213	-35.95	4390	20230515	24.60	8540	-35.95	20240213	5200	5.19	20240108	8540	-35.95	20240213	4390	24.60	20230515	0.81	N	001740	2500	6204 억	33262337	N	N	323	N	N
69	20240418	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5470	60	2	1.11	980101100	180465	33.66	5460	5500	5350	7030	3790	5410	5430.98	15.03	15947	5643	5526	5453	5336	5263	5585	5395	6205	1620	2500	4000	10	1	221277902	12104	-1823.33	0.55	12	0.08	-3.00	9861.00	8540	20240213	-35.95	4390	20230515	24.60	8540	-35.95	20240213	5200	5.19	20240108	8540	-35.95	20240213	4390	24.60	20230515	0.81	N	001740	2500	6204 억	33262337	N	N	323	N	N
70	20240418	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5470	60	2	1.11	851906860	157020	29.29	5460	5500	5350	7030	3790	5410	5425.47	15.03	12931	5643	5526	5453	5336	5263	5585	5395	6205	1620	2500	4000	10	1	221277902	12104	-1823.33	0.55	12	0.07	-3.00	9861.00	8540	20240213	-35.95	4390	20230515	24.60	8540	-35.95	20240213	5200	5.19	20240108	8540	-35.95	20240213	4390	24.60	20230515	0.81	N	001740	2500	6204 억	33262337	N	N	323	N	N
71	20240418	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5440	30	2	0.55	615526170	113851	21.24	5460	5460	5350	7030	3790	5410	5406.42	15.03	7915	5643	5526	5453	5336	5263	5585	5395	6205	1620	2500	4000	10	1	221277902	12038	-1813.33	0.55	12	0.05	-3.00	9861.00	8540	20240213	-36.30	4390	20230515	23.92	8540	-36.30	20240213	5200	4.62	20240108	8540	-36.30	20240213	4390	23.92	20230515	0.81	N	001740	2500	6204 억	33262337	N	N	323	N	N
72	20240418	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5370	-40	5	-0.74	373209600	69047	12.88	5460	5460	5350	7030	3790	5410	5405.15	15.03	-1698	5643	5526	5453	5336	5263	5585	5395	6205	1620	2500	4000	10	1	221277902	11883	-1790.00	0.54	12	0.03	-3.00	9861.00	8540	20240213	-37.12	4390	20230515	22.32	8540	-37.12	20240213	5200	3.27	20240108	8540	-37.12	20240213	4390	22.32	20230515	0.81	N	001740	2500	6204 억	33262337	N	N	323	N	N
73	20240418	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5440	30	2	0.55	15200620	2784	0.52	5460	5460	5440	7030	3790	5410	5459.99	15.03	769	5643	5526	5453	5336	5263	5585	5395	6205	1620	2500	4000	10	1	221277902	12038	-1813.33	0.55	12	0.00	-3.00	9861.00	8540	20240213	-36.30	4390	20230515	23.92	8540	-36.30	20240213	5200	4.62	20240108	8540	-36.30	20240213	4390	23.92	20230515	0.81	N	001740	2500	6204 억	33262337	N	N	323	N	N
74	20240417	160122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5410	50	2	0.93	2914706870	532912	57.81	5400	5570	5380	6960	3760	5360	5469.51	15.00	9581	5853	5606	5443	5196	5033	5525	5115	6205	1600	2500	3960	10	1	221277902	11971	-1803.33	0.55	12	0.24	-3.00	9861.00	8540	20240213	-36.65	4390	20230515	23.23	8540	-36.65	20240213	5200	4.04	20240108	8540	-36.65	20240213	4390	23.23	20230515	0.81	N	001740	2500	6204 억	33181494	N	N	323	N	N
75	20240417	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5410	50	2	0.93	2602750700	475256	51.55	5400	5570	5380	6960	3760	5360	5476.52	15.00	13305	5853	5606	5443	5196	5033	5525	5115	6205	1600	2500	3960	10	1	221277902	11971	-1803.33	0.55	12	0.21	-3.00	9861.00	8540	20240213	-36.65	4390	20230515	23.23	8540	-36.65	20240213	5200	4.04	20240108	8540	-36.65	20240213	4390	23.23	20230515	0.81	N	001740	2500	6204 억	33181494	N	N	19559	N	N
76	20240417	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5440	80	2	1.49	2304489440	420388	45.60	5400	5570	5380	6960	3760	5360	5481.82	15.00	15345	5853	5606	5443	5196	5033	5525	5115	6205	1600	2500	3960	10	1	221277902	12038	-1813.33	0.55	12	0.19	-3.00	9861.00	8540	20240213	-36.30	4390	20230515	23.92	8540	-36.30	20240213	5200	4.62	20240108	8540	-36.30	20240213	4390	23.92	20230515	0.81	N	001740	2500	6204 억	33181494	N	N	19559	N	N
77	20240417	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5450	90	2	1.68	2080701270	379318	41.15	5400	5570	5380	6960	3760	5360	5485.37	15.00	17922	5853	5606	5443	5196	5033	5525	5115	6205	1600	2500	3960	10	1	221277902	12060	-1816.67	0.55	12	0.17	-3.00	9861.00	8540	20240213	-36.18	4390	20230515	24.15	8540	-36.18	20240213	5200	4.81	20240108	8540	-36.18	20240213	4390	24.15	20230515	0.81	N	001740	2500	6204 억	33181494	N	N	19559	N	N
78	20240417	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5480	120	2	2.24	1721240770	313340	33.99	5400	5570	5400	6960	3760	5360	5493.20	15.00	25512	5853	5606	5443	5196	5033	5525	5115	6205	1600	2500	3960	10	1	221277902	12126	-1826.67	0.56	12	0.14	-3.00	9861.00	8540	20240213	-35.83	4390	20230515	24.83	8540	-35.83	20240213	5200	5.38	20240108	8540	-35.83	20240213	4390	24.83	20230515	0.81	N	001740	2500	6204 억	33181494	N	N	19559	N	N
79	20240417	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5490	130	2	2.43	1526254900	277851	30.14	5400	5570	5400	6960	3760	5360	5493.07	15.00	23168	5853	5606	5443	5196	5033	5525	5115	6205	1600	2500	3960	10	1	221277902	12148	-1830.00	0.56	12	0.13	-3.00	9861.00	8540	20240213	-35.71	4390	20230515	25.06	8540	-35.71	20240213	5200	5.58	20240108	8540	-35.71	20240213	4390	25.06	20230515	0.81	N	001740	2500	6204 억	33181494	N	N	19559	N	N
80	20240417	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5490	130	2	2.43	1145185410	208218	22.59	5400	5570	5400	6960	3760	5360	5499.93	15.00	21232	5853	5606	5443	5196	5033	5525	5115	6205	1600	2500	3960	10	1	221277902	12148	-1830.00	0.56	12	0.09	-3.00	9861.00	8540	20240213	-35.71	4390	20230515	25.06	8540	-35.71	20240213	5200	5.58	20240108	8540	-35.71	20240213	4390	25.06	20230515	0.81	N	001740	2500	6204 억	33181494	N	N	19559	N	N
81	20240417	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5520	160	2	2.99	159546790	29256	3.17	5400	5520	5400	6960	3760	5360	5453.47	15.00	10378	5853	5606	5443	5196	5033	5525	5115	6205	1600	2500	3960	10	1	221277902	12215	-1840.00	0.56	12	0.01	-3.00	9861.00	8540	20240213	-35.36	4390	20230515	25.74	8540	-35.36	20240213	5200	6.15	20240108	8540	-35.36	20240213	4390	25.74	20230515	0.81	N	001740	2500	6204 억	33181494	N	N	19559	N	N
82	20240416	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5360	-170	5	-3.07	4936167320	916572	233.32	5490	5690	5280	7180	3880	5530	5385.49	15.10	-228530	5630	5580	5480	5430	5330	5605	5455	6205	1650	2500	4090	10	1	221277902	11860	-1786.67	0.54	12	0.41	-3.00	9861.00	8540	20240213	-37.24	4390	20230515	22.10	8540	-37.24	20240213	5200	3.08	20240108	8540	-37.24	20240213	4390	22.10	20230515	0.83	N	001740	2500	6204 억	33402370	N	N	19559	N	N
83	20240416	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5390	-140	5	-2.53	4637618420	860977	219.17	5490	5690	5280	7180	3880	5530	5386.46	15.10	-235209	5630	5580	5480	5430	5330	5605	5455	6205	1650	2500	4090	10	1	221277902	11927	-1796.67	0.55	12	0.39	-3.00	9861.00	8540	20240213	-36.89	4390	20230515	22.78	8540	-36.89	20240213	5200	3.65	20240108	8540	-36.89	20240213	4390	22.78	20230515	0.83	N	001740	2500	6204 억	33402370	N	N	1824	N	N
84	20240416	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5340	-190	5	-3.44	4311686770	800162	203.69	5490	5690	5280	7180	3880	5530	5388.52	15.10	-232585	5630	5580	5480	5430	5330	5605	5455	6205	1650	2500	4090	10	1	221277902	11816	-1780.00	0.54	12	0.36	-3.00	9861.00	8540	20240213	-37.47	4390	20230515	21.64	8540	-37.47	20240213	5200	2.69	20240108	8540	-37.47	20240213	4390	21.64	20230515	0.83	N	001740	2500	6204 억	33402370	N	N	1824	N	N
85	20240416	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5370	-160	5	-2.89	4002078520	742261	188.95	5490	5690	5280	7180	3880	5530	5391.74	15.10	-203958	5630	5580	5480	5430	5330	5605	5455	6205	1650	2500	4090	10	1	221277902	11883	-1790.00	0.54	12	0.34	-3.00	9861.00	8540	20240213	-37.12	4390	20230515	22.32	8540	-37.12	20240213	5200	3.27	20240108	8540	-37.12	20240213	4390	22.32	20230515	0.83	N	001740	2500	6204 억	33402370	N	N	1824	N	N
86	20240416	120124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5350	-180	5	-3.25	3837319100	711519	181.12	5490	5690	5280	7180	3880	5530	5393.14	15.10	-188737	5630	5580	5480	5430	5330	5605	5455	6205	1650	2500	4090	10	1	221277902	11838	-1783.33	0.54	12	0.32	-3.00	9861.00	8540	20240213	-37.35	4390	20230515	21.87	8540	-37.35	20240213	5200	2.88	20240108	8540	-37.35	20240213	4390	21.87	20230515	0.83	N	001740	2500	6204 억	33402370	N	N	1824	N	N
87	20240416	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5350	-180	5	-3.25	1455205830	269677	68.65	5490	5500	5340	7180	3880	5530	5396.11	15.10	-100325	5630	5580	5480	5430	5330	5605	5455	6205	1650	2500	4090	10	1	221277902	11838	-1783.33	0.54	12	0.12	-3.00	9861.00	8540	20240213	-37.35	4390	20230515	21.87	8540	-37.35	20240213	5200	2.88	20240108	8540	-37.35	20240213	4390	21.87	20230515	0.83	N	001740	2500	6204 억	33402370	N	N	1824	N	N
88	20240416	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5380	-150	5	-2.71	807019450	148864	37.89	5490	5500	5370	7180	3880	5530	5421.19	15.10	-68191	5630	5580	5480	5430	5330	5605	5455	6205	1650	2500	4090	10	1	221277902	11905	-1793.33	0.55	12	0.07	-3.00	9861.00	8540	20240213	-37.00	4390	20230515	22.55	8540	-37.00	20240213	5200	3.46	20240108	8540	-37.00	20240213	4390	22.55	20230515	0.83	N	001740	2500	6204 억	33402370	N	N	1824	N	N
89	20240416	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5470	-60	5	-1.08	31218470	5691	1.45	5490	5500	5470	7180	3880	5530	5485.59	15.10	-3052	5630	5580	5480	5430	5330	5605	5455	6205	1650	2500	4090	10	1	221277902	12104	-1823.33	0.55	12	0.00	-3.00	9861.00	8540	20240213	-35.95	4390	20230515	24.60	8540	-35.95	20240213	5200	5.19	20240108	8540	-35.95	20240213	4390	24.60	20230515	0.83	N	001740	2500	6204 억	33402370	N	N	1824	N	N
90	20240415	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5530	40	2	0.73	2126918010	389655	67.47	5420	5530	5380	7130	3850	5490	5458.44	15.05	104638	5656	5572	5516	5432	5376	5545	5405	6205	1640	2500	4060	10	1	221277902	12237	-1843.33	0.56	12	0.18	-3.00	9861.00	8540	20240213	-35.25	4390	20230515	25.97	8540	-35.25	20240213	5200	6.35	20240108	8540	-35.25	20240213	4390	25.97	20230515	0.81	N	001740	2500	6204 억	33299262	N	N	1824	N	N
91	20240415	150121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5480	-10	5	-0.18	1647969600	302835	52.43	5420	5520	5380	7130	3850	5490	5441.81	15.05	92966	5656	5572	5516	5432	5376	5545	5405	6205	1640	2500	4060	10	1	221277902	12126	-1826.67	0.56	12	0.14	-3.00	9861.00	8540	20240213	-35.83	4390	20230515	24.83	8540	-35.83	20240213	5200	5.38	20240108	8540	-35.83	20240213	4390	24.83	20230515	0.81	N	001740	2500	6204 억	33299262	N	N	14043	N	N
92	20240415	140121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5500	10	2	0.18	1528605040	281090	48.67	5420	5520	5380	7130	3850	5490	5438.13	15.05	93316	5656	5572	5516	5432	5376	5545	5405	6205	1640	2500	4060	10	1	221277902	12170	-1833.33	0.56	12	0.13	-3.00	9861.00	8540	20240213	-35.60	4390	20230515	25.28	8540	-35.60	20240213	5200	5.77	20240108	8540	-35.60	20240213	4390	25.28	20230515	0.81	N	001740	2500	6204 억	33299262	N	N	14043	N	N
93	20240415	130121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5460	-30	5	-0.55	1331286360	245148	42.45	5420	5490	5380	7130	3850	5490	5430.54	15.05	97163	5656	5572	5516	5432	5376	5545	5405	6205	1640	2500	4060	10	1	221277902	12082	-1820.00	0.55	12	0.11	-3.00	9861.00	8540	20240213	-36.07	4390	20230515	24.37	8540	-36.07	20240213	5200	5.00	20240108	8540	-36.07	20240213	4390	24.37	20230515	0.81	N	001740	2500	6204 억	33299262	N	N	14043	N	N
94	20240415	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5470	-20	5	-0.36	1207343880	222488	38.52	5420	5470	5380	7130	3850	5490	5426.56	15.05	87367	5656	5572	5516	5432	5376	5545	5405	6205	1640	2500	4060	10	1	221277902	12104	-1823.33	0.55	12	0.10	-3.00	9861.00	8540	20240213	-35.95	4390	20230515	24.60	8540	-35.95	20240213	5200	5.19	20240108	8540	-35.95	20240213	4390	24.60	20230515	0.81	N	001740	2500	6204 억	33299262	N	N	14043	N	N
95	20240415	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5440	-50	5	-0.91	1026037280	189188	32.76	5420	5470	5380	7130	3850	5490	5423.37	15.05	61978	5656	5572	5516	5432	5376	5545	5405	6205	1640	2500	4060	10	1	221277902	12038	-1813.33	0.55	12	0.09	-3.00	9861.00	8540	20240213	-36.30	4390	20230515	23.92	8540	-36.30	20240213	5200	4.62	20240108	8540	-36.30	20240213	4390	23.92	20230515	0.81	N	001740	2500	6204 억	33299262	N	N	14043	N	N
96	20240415	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5420	-70	5	-1.28	659454870	121407	21.02	5420	5470	5390	7130	3850	5490	5431.77	15.05	29466	5656	5572	5516	5432	5376	5545	5405	6205	1640	2500	4060	10	1	221277902	11993	-1806.67	0.55	12	0.05	-3.00	9861.00	8540	20240213	-36.53	4390	20230515	23.46	8540	-36.53	20240213	5200	4.23	20240108	8540	-36.53	20240213	4390	23.46	20230515	0.81	N	001740	2500	6204 억	33299262	N	N	14043	N	N
97	20240415	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5450	-40	5	-0.73	59670380	11012	1.91	5420	5450	5410	7130	3850	5490	5418.67	15.05	754	5656	5572	5516	5432	5376	5545	5405	6205	1640	2500	4060	10	1	221277902	12060	-1816.67	0.55	12	0.00	-3.00	9861.00	8540	20240213	-36.18	4390	20230515	24.15	8540	-36.18	20240213	5200	4.81	20240108	8540	-36.18	20240213	4390	24.15	20230515	0.81	N	001740	2500	6204 억	33299262	N	N	14043	N	N
98	20240412	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5490	-70	5	-1.26	3155383980	573366	79.01	5550	5600	5460	7220	3900	5560	5503.31	15.03	-10098	5706	5632	5556	5482	5406	5670	5520	6205	1660	2500	4110	10	1	221277902	12148	-1830.00	0.56	12	0.26	-3.00	9861.00	8540	20240213	-35.71	4390	20230515	25.06	8540	-35.71	20240213	5200	5.58	20240108	8540	-35.71	20240213	4390	25.06	20230515	0.81	N	001740	2500	6204 억	33260155	N	N	14043	N	N
99	20240412	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5470	-90	5	-1.62	2446711470	444123	61.20	5550	5600	5470	7220	3900	5560	5509.09	15.03	-4775	5706	5632	5556	5482	5406	5670	5520	6205	1660	2500	4110	10	1	221277902	12104	-1823.33	0.55	12	0.20	-3.00	9861.00	8540	20240213	-35.95	4390	20230515	24.60	8540	-35.95	20240213	5200	5.19	20240108	8540	-35.95	20240213	4390	24.60	20230515	0.81	N	001740	2500	6204 억	33260155	N	N	1600	N	N
100	20240412	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5490	-70	5	-1.26	1830570280	331768	45.72	5550	5600	5480	7220	3900	5560	5517.62	15.03	-46493	5706	5632	5556	5482	5406	5670	5520	6205	1660	2500	4110	10	1	221277902	12148	-1830.00	0.56	12	0.15	-3.00	9861.00	8540	20240213	-35.71	4390	20230515	25.06	8540	-35.71	20240213	5200	5.58	20240108	8540	-35.71	20240213	4390	25.06	20230515	0.81	N	001740	2500	6204 억	33260155	N	N	1600	N	N
101	20240412	130121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5520	-40	5	-0.72	1285846750	232695	32.07	5550	5600	5480	7220	3900	5560	5525.89	15.03	-38309	5706	5632	5556	5482	5406	5670	5520	6205	1660	2500	4110	10	1	221277902	12215	-1840.00	0.56	12	0.11	-3.00	9861.00	8540	20240213	-35.36	4390	20230515	25.74	8540	-35.36	20240213	5200	6.15	20240108	8540	-35.36	20240213	4390	25.74	20230515	0.81	N	001740	2500	6204 억	33260155	N	N	1600	N	N
102	20240412	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5520	-40	5	-0.72	1052730660	190495	26.25	5550	5600	5480	7220	3900	5560	5526.29	15.03	-41359	5706	5632	5556	5482	5406	5670	5520	6205	1660	2500	4110	10	1	221277902	12215	-1840.00	0.56	12	0.09	-3.00	9861.00	8540	20240213	-35.36	4390	20230515	25.74	8540	-35.36	20240213	5200	6.15	20240108	8540	-35.36	20240213	4390	25.74	20230515	0.81	N	001740	2500	6204 억	33260155	N	N	1600	N	N
103	20240412	110121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5540	-20	5	-0.36	896073610	162130	22.34	5550	5600	5480	7220	3900	5560	5526.88	15.03	-48650	5706	5632	5556	5482	5406	5670	5520	6205	1660	2500	4110	10	1	221277902	12259	-1846.67	0.56	12	0.07	-3.00	9861.00	8540	20240213	-35.13	4390	20230515	26.20	8540	-35.13	20240213	5200	6.54	20240108	8540	-35.13	20240213	4390	26.20	20230515	0.81	N	001740	2500	6204 억	33260155	N	N	1600	N	N
104	20240412	100120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5530	-30	5	-0.54	660146630	119411	16.45	5550	5600	5480	7220	3900	5560	5528.36	15.03	-33560	5706	5632	5556	5482	5406	5670	5520	6205	1660	2500	4110	10	1	221277902	12237	-1843.33	0.56	12	0.05	-3.00	9861.00	8540	20240213	-35.25	4390	20230515	25.97	8540	-35.25	20240213	5200	6.35	20240108	8540	-35.25	20240213	4390	25.97	20230515	0.81	N	001740	2500	6204 억	33260155	N	N	1600	N	N
105	20240412	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5590	30	2	0.54	42448860	7642	1.05	5550	5600	5550	7220	3900	5560	5554.68	15.03	-3215	5706	5632	5556	5482	5406	5670	5520	6205	1660	2500	4110	10	1	221277902	12369	-1863.33	0.57	12	0.00	-3.00	9861.00	8540	20240213	-34.54	4390	20230515	27.33	8540	-34.54	20240213	5200	7.50	20240108	8540	-34.54	20240213	4390	27.33	20230515	0.81	N	001740	2500	6204 억	33260155	N	N	1600	N	N
106	20240411	160120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5560	-40	5	-0.71	4009997390	722202	169.34	5540	5630	5480	7280	3920	5600	5552.45	14.94	125952	5820	5710	5650	5540	5480	5680	5510	6205	1680	2500	4140	10	1	221277902	12303	-1853.33	0.56	12	0.33	-3.00	9861.00	8540	20240213	-34.89	4390	20230515	26.65	8540	-34.89	20240213	5200	6.92	20240108	8540	-34.89	20240213	4390	26.65	20230515	0.81	N	001740	2500	6204 억	33049897	N	N	1600	N	N
107	20240411	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5570	-30	5	-0.54	2701115710	486809	114.15	5540	5630	5480	7280	3920	5600	5548.61	14.94	84908	5820	5710	5650	5540	5480	5680	5510	6205	1680	2500	4140	10	1	221277902	12325	-1856.67	0.56	12	0.22	-3.00	9861.00	8540	20240213	-34.78	4390	20230515	26.88	8540	-34.78	20240213	5200	7.12	20240108	8540	-34.78	20240213	4390	26.88	20230515	0.81	N	001740	2500	6204 억	33049897	N	N	1383	N	N
108	20240411	140126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5580	-20	5	-0.36	2389858710	431111	101.09	5540	5630	5480	7280	3920	5600	5543.49	14.94	79434	5820	5710	5650	5540	5480	5680	5510	6205	1680	2500	4140	10	1	221277902	12347	-1860.00	0.57	12	0.19	-3.00	9861.00	8540	20240213	-34.66	4390	20230515	27.11	8540	-34.66	20240213	5200	7.31	20240108	8540	-34.66	20240213	4390	27.11	20230515	0.81	N	001740	2500	6204 억	33049897	N	N	1383	N	N
109	20240411	130121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5580	-20	5	-0.36	2074908600	374722	87.87	5540	5630	5480	7280	3920	5600	5537.19	14.94	64801	5820	5710	5650	5540	5480	5680	5510	6205	1680	2500	4140	10	1	221277902	12347	-1860.00	0.57	12	0.17	-3.00	9861.00	8540	20240213	-34.66	4390	20230515	27.11	8540	-34.66	20240213	5200	7.31	20240108	8540	-34.66	20240213	4390	27.11	20230515	0.81	N	001740	2500	6204 억	33049897	N	N	1383	N	N
110	20240411	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5550	-50	5	-0.89	1708067410	309077	72.47	5540	5590	5480	7280	3920	5600	5526.35	14.94	27266	5820	5710	5650	5540	5480	5680	5510	6205	1680	2500	4140	10	1	221277902	12281	-1850.00	0.56	12	0.14	-3.00	9861.00	8540	20240213	-35.01	4390	20230515	26.42	8540	-35.01	20240213	5200	6.73	20240108	8540	-35.01	20240213	4390	26.42	20230515	0.81	N	001740	2500	6204 억	33049897	N	N	1383	N	N
111	20240411	110120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5550	-50	5	-0.89	1328709650	240592	56.41	5540	5590	5480	7280	3920	5600	5522.67	14.94	8346	5820	5710	5650	5540	5480	5680	5510	6205	1680	2500	4140	10	1	221277902	12281	-1850.00	0.56	12	0.11	-3.00	9861.00	8540	20240213	-35.01	4390	20230515	26.42	8540	-35.01	20240213	5200	6.73	20240108	8540	-35.01	20240213	4390	26.42	20230515	0.81	N	001740	2500	6204 억	33049897	N	N	1383	N	N
112	20240411	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5520	-80	5	-1.43	798732690	144848	33.96	5540	5590	5480	7280	3920	5600	5514.28	14.94	-26056	5820	5710	5650	5540	5480	5680	5510	6205	1680	2500	4140	10	1	221277902	12215	-1840.00	0.56	12	0.07	-3.00	9861.00	8540	20240213	-35.36	4390	20230515	25.74	8540	-35.36	20240213	5200	6.15	20240108	8540	-35.36	20240213	4390	25.74	20230515	0.81	N	001740	2500	6204 억	33049897	N	N	1383	N	N
113	20240411	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5560	-40	5	-0.71	116972560	21107	4.95	5540	5590	5530	7280	3920	5600	5541.88	14.94	-8027	5820	5710	5650	5540	5480	5680	5510	6205	1680	2500	4140	10	1	221277902	12303	-1853.33	0.56	12	0.01	-3.00	9861.00	8540	20240213	-34.89	4390	20230515	26.65	8540	-34.89	20240213	5200	6.92	20240108	8540	-34.89	20240213	4390	26.65	20230515	0.81	N	001740	2500	6204 억	33049897	N	N	1383	N	N
114	20240409	160120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5600	-110	5	-1.93	2377649930	421139	101.15	5720	5760	5590	7420	4000	5710	5645.83	14.93	2769	5883	5796	5733	5646	5583	5765	5615	6205	1710	2500	4220	10	1	221277902	12392	-1866.67	0.57	12	0.19	-3.00	9861.00	8540	20240213	-34.43	4390	20230515	27.56	8540	-34.43	20240213	5200	7.69	20240108	8540	-34.43	20240213	4390	27.56	20230515	0.84	N	001740	2500	6204 억	33044052	N	N	1383	N	N
115	20240409	150120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5620	-90	5	-1.58	2097910990	371195	89.15	5720	5760	5600	7420	4000	5710	5651.78	14.93	984	5883	5796	5733	5646	5583	5765	5615	6205	1710	2500	4220	10	1	221277902	12436	-1873.33	0.57	12	0.17	-3.00	9861.00	8540	20240213	-34.19	4390	20230515	28.02	8540	-34.19	20240213	5200	8.08	20240108	8540	-34.19	20240213	4390	28.02	20230515	0.84	N	001740	2500	6204 억	33044052	N	N	10	N	N
116	20240409	140121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5630	-80	5	-1.40	1626827450	287335	69.01	5720	5760	5610	7420	4000	5710	5661.78	14.93	5450	5883	5796	5733	5646	5583	5765	5615	6205	1710	2500	4220	10	1	221277902	12458	-1876.67	0.57	12	0.13	-3.00	9861.00	8540	20240213	-34.07	4390	20230515	28.25	8540	-34.07	20240213	5200	8.27	20240108	8540	-34.07	20240213	4390	28.25	20230515	0.84	N	001740	2500	6204 억	33044052	N	N	10	N	N
117	20240409	130121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5620	-90	5	-1.58	1314067760	231772	55.67	5720	5760	5610	7420	4000	5710	5669.66	14.93	-7450	5883	5796	5733	5646	5583	5765	5615	6205	1710	2500	4220	10	1	221277902	12436	-1873.33	0.57	12	0.10	-3.00	9861.00	8540	20240213	-34.19	4390	20230515	28.02	8540	-34.19	20240213	5200	8.08	20240108	8540	-34.19	20240213	4390	28.02	20230515	0.84	N	001740	2500	6204 억	33044052	N	N	10	N	N
118	20240409	120120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5620	-90	5	-1.58	1012362660	178103	42.78	5720	5760	5610	7420	4000	5710	5684.14	14.93	-15141	5883	5796	5733	5646	5583	5765	5615	6205	1710	2500	4220	10	1	221277902	12436	-1873.33	0.57	12	0.08	-3.00	9861.00	8540	20240213	-34.19	4390	20230515	28.02	8540	-34.19	20240213	5200	8.08	20240108	8540	-34.19	20240213	4390	28.02	20230515	0.84	N	001740	2500	6204 억	33044052	N	N	10	N	N
119	20240409	110121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5700	-10	5	-0.18	516232140	90356	21.70	5720	5760	5670	7420	4000	5710	5713.31	14.93	-10124	5883	5796	5733	5646	5583	5765	5615	6205	1710	2500	4220	10	1	221277902	12613	-1900.00	0.58	12	0.04	-3.00	9861.00	8540	20240213	-33.26	4390	20230515	29.84	8540	-33.26	20240213	5200	9.62	20240108	8540	-33.26	20240213	4390	29.84	20230515	0.84	N	001740	2500	6204 억	33044052	N	N	10	N	N
120	20240409	100120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5710	0	3	0.00	277634970	48444	11.64	5720	5760	5700	7420	4000	5710	5731.05	14.93	-9221	5883	5796	5733	5646	5583	5765	5615	6205	1710	2500	4220	10	1	221277902	12635	-1903.33	0.58	12	0.02	-3.00	9861.00	8540	20240213	-33.14	4390	20230515	30.07	8540	-33.14	20240213	5200	9.81	20240108	8540	-33.14	20240213	4390	30.07	20230515	0.84	N	001740	2500	6204 억	33044052	N	N	10	N	N
121	20240409	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5750	40	2	0.70	16609250	2904	0.70	5720	5750	5700	7420	4000	5710	5719.44	14.93	851	5883	5796	5733	5646	5583	5765	5615	6205	1710	2500	4220	10	1	221277902	12723	-1916.67	0.58	12	0.00	-3.00	9861.00	8540	20240213	-32.67	4390	20230515	30.98	8540	-32.67	20240213	5200	10.58	20240108	8540	-32.67	20240213	4390	30.98	20230515	0.84	N	001740	2500	6204 억	33044052	N	N	10	N	N
122	20240408	160120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5710	-100	5	-1.72	2367781150	413178	83.73	5810	5820	5670	7550	4070	5810	5730.80	14.72	9909	6030	5920	5850	5740	5670	5885	5705	6205	1740	2500	4290	10	1	221277902	12635	-1903.33	0.58	12	0.19	-3.00	9861.00	8540	20240213	-33.14	4390	20230515	30.07	8540	-33.14	20240213	5200	9.81	20240108	8540	-33.14	20240213	4390	30.07	20230515	0.84	N	001740	2500	6204 억	32574573	N	N	10	N	N
123	20240408	150121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5700	-110	5	-1.89	2205412730	384736	77.96	5810	5820	5670	7550	4070	5810	5732.28	14.72	5719	6030	5920	5850	5740	5670	5885	5705	6205	1740	2500	4290	10	1	221277902	12613	-1900.00	0.58	12	0.17	-3.00	9861.00	8540	20240213	-33.26	4390	20230515	29.84	8540	-33.26	20240213	5200	9.62	20240108	8540	-33.26	20240213	4390	29.84	20230515	0.84	N	001740	2500	6204 억	32574573	N	N	2112	N	N
124	20240408	140121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5710	-100	5	-1.72	1921364230	335011	67.89	5810	5820	5670	7550	4070	5810	5735.23	14.72	-22	6030	5920	5850	5740	5670	5885	5705	6205	1740	2500	4290	10	1	221277902	12635	-1903.33	0.58	12	0.15	-3.00	9861.00	8540	20240213	-33.14	4390	20230515	30.07	8540	-33.14	20240213	5200	9.81	20240108	8540	-33.14	20240213	4390	30.07	20230515	0.84	N	001740	2500	6204 억	32574573	N	N	2112	N	N
125	20240408	130120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5720	-90	5	-1.55	1647061050	287024	58.16	5810	5820	5670	7550	4070	5810	5738.41	14.72	-14815	6030	5920	5850	5740	5670	5885	5705	6205	1740	2500	4290	10	1	221277902	12657	-1906.67	0.58	12	0.13	-3.00	9861.00	8540	20240213	-33.02	4390	20230515	30.30	8540	-33.02	20240213	5200	10.00	20240108	8540	-33.02	20240213	4390	30.30	20230515	0.84	N	001740	2500	6204 억	32574573	N	N	2112	N	N
126	20240408	120120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5740	-70	5	-1.20	1385784650	241495	48.94	5810	5820	5670	7550	4070	5810	5738.36	14.72	-26805	6030	5920	5850	5740	5670	5885	5705	6205	1740	2500	4290	10	1	221277902	12701	-1913.33	0.58	12	0.11	-3.00	9861.00	8540	20240213	-32.79	4390	20230515	30.75	8540	-32.79	20240213	5200	10.38	20240108	8540	-32.79	20240213	4390	30.75	20230515	0.84	N	001740	2500	6204 억	32574573	N	N	2112	N	N
127	20240408	110120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5690	-120	5	-2.07	1103693930	192198	38.95	5810	5820	5670	7550	4070	5810	5742.48	14.72	-46518	6030	5920	5850	5740	5670	5885	5705	6205	1740	2500	4290	10	1	221277902	12591	-1896.67	0.58	12	0.09	-3.00	9861.00	8540	20240213	-33.37	4390	20230515	29.61	8540	-33.37	20240213	5200	9.42	20240108	8540	-33.37	20240213	4390	29.61	20230515	0.84	N	001740	2500	6204 억	32574573	N	N	2112	N	N
128	20240408	100120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5750	-60	5	-1.03	730499920	126682	25.67	5810	5820	5710	7550	4070	5810	5766.41	14.72	-27039	6030	5920	5850	5740	5670	5885	5705	6205	1740	2500	4290	10	1	221277902	12723	-1916.67	0.58	12	0.06	-3.00	9861.00	8540	20240213	-32.67	4390	20230515	30.98	8540	-32.67	20240213	5200	10.58	20240108	8540	-32.67	20240213	4390	30.98	20230515	0.84	N	001740	2500	6204 억	32574573	N	N	2112	N	N
129	20240408	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5770	-40	5	-0.69	105775110	18220	3.69	5810	5820	5770	7550	4070	5810	5805.44	14.72	-14038	6030	5920	5850	5740	5670	5885	5705	6205	1740	2500	4290	10	1	221277902	12768	-1923.33	0.59	12	0.01	-3.00	9861.00	8540	20240213	-32.44	4390	20230515	31.44	8540	-32.44	20240213	5200	10.96	20240108	8540	-32.44	20240213	4390	31.44	20230515	0.84	N	001740	2500	6204 억	32574573	N	N	2112	N	N
130	20240405	160120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5810	-60	5	-1.02	2884089110	492854	117.56	5820	5960	5780	7630	4110	5870	5851.81	14.67	66763	5996	5932	5876	5812	5756	5965	5845	6205	1760	2500	4340	10	1	221277902	12856	-1936.67	0.59	12	0.22	-3.00	9861.00	8540	20240213	-31.97	4375	20230331	32.80	8540	-31.97	20240213	5200	11.73	20240108	8540	-31.97	20240213	4390	32.35	20230515	0.86	N	001740	2500	6204 억	32468235	N	N	2112	N	N
131	20240405	150120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5830	-40	5	-0.68	2690900070	459650	109.64	5820	5960	5780	7630	4110	5870	5854.24	14.67	75202	5996	5932	5876	5812	5756	5965	5845	6205	1760	2500	4340	10	1	221277902	12901	-1943.33	0.59	12	0.21	-3.00	9861.00	8540	20240213	-31.73	4375	20230331	33.26	8540	-31.73	20240213	5200	12.12	20240108	8540	-31.73	20240213	4390	32.80	20230515	0.86	N	001740	2500	6204 억	32468235	N	N	316	N	N
132	20240405	140121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5840	-30	5	-0.51	2307883420	393849	93.94	5820	5960	5780	7630	4110	5870	5859.82	14.67	62305	5996	5932	5876	5812	5756	5965	5845	6205	1760	2500	4340	10	1	221277902	12923	-1946.67	0.59	12	0.18	-3.00	9861.00	8540	20240213	-31.62	4375	20230331	33.49	8540	-31.62	20240213	5200	12.31	20240108	8540	-31.62	20240213	4390	33.03	20230515	0.86	N	001740	2500	6204 억	32468235	N	N	316	N	N
133	20240405	130120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5840	-30	5	-0.51	1931284380	329322	78.55	5820	5960	5780	7630	4110	5870	5864.42	14.67	35915	5996	5932	5876	5812	5756	5965	5845	6205	1760	2500	4340	10	1	221277902	12923	-1946.67	0.59	12	0.15	-3.00	9861.00	8540	20240213	-31.62	4375	20230331	33.49	8540	-31.62	20240213	5200	12.31	20240108	8540	-31.62	20240213	4390	33.03	20230515	0.86	N	001740	2500	6204 억	32468235	N	N	316	N	N
134	20240405	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5840	-30	5	-0.51	1723605270	293767	70.07	5820	5960	5780	7630	4110	5870	5867.25	14.67	19596	5996	5932	5876	5812	5756	5965	5845	6205	1760	2500	4340	10	1	221277902	12923	-1946.67	0.59	12	0.13	-3.00	9861.00	8540	20240213	-31.62	4375	20230331	33.49	8540	-31.62	20240213	5200	12.31	20240108	8540	-31.62	20240213	4390	33.03	20230515	0.86	N	001740	2500	6204 억	32468235	N	N	316	N	N
135	20240405	110120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5860	-10	5	-0.17	1259974020	214222	51.10	5820	5960	5780	7630	4110	5870	5881.63	14.67	-2224	5996	5932	5876	5812	5756	5965	5845	6205	1760	2500	4340	10	1	221277902	12967	-1953.33	0.59	12	0.10	-3.00	9861.00	8540	20240213	-31.38	4375	20230331	33.94	8540	-31.38	20240213	5200	12.69	20240108	8540	-31.38	20240213	4390	33.49	20230515	0.86	N	001740	2500	6204 억	32468235	N	N	316	N	N
136	20240405	100118	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5930	60	2	1.02	685795140	116641	27.82	5820	5940	5780	7630	4110	5870	5879.54	14.67	23081	5996	5932	5876	5812	5756	5965	5845	6205	1760	2500	4340	10	1	221277902	13122	-1976.67	0.60	12	0.05	-3.00	9861.00	8540	20240213	-30.56	4375	20230331	35.54	8540	-30.56	20240213	5200	14.04	20240108	8540	-30.56	20240213	4390	35.08	20230515	0.86	N	001740	2500	6204 억	32468235	N	N	316	N	N
137	20240405	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5810	-60	5	-1.02	19565060	3361	0.80	5820	5860	5780	7630	4110	5870	5820.48	14.67	-1046	5996	5932	5876	5812	5756	5965	5845	6205	1760	2500	4340	10	1	221277902	12856	-1936.67	0.59	12	0.00	-3.00	9861.00	8540	20240213	-31.97	4375	20230331	32.80	8540	-31.97	20240213	5200	11.73	20240108	8540	-31.97	20240213	4390	32.35	20230515	0.86	N	001740	2500	6204 억	32468235	N	N	316	N	N
138	20240404	160120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5870	70	2	1.21	2457988660	418604	97.50	5840	5940	5820	7540	4060	5800	5871.96	14.65	38441	5906	5852	5756	5702	5606	5880	5730	6205	1740	2500	4290	10	1	221277902	12989	-1956.67	0.60	12	0.19	-3.00	9861.00	8540	20240213	-31.26	4350	20230330	34.94	8540	-31.26	20240213	5200	12.88	20240108	8540	-31.26	20240213	4390	33.71	20230515	0.86	N	001740	2500	6204 억	32420648	N	N	316	N	N
139	20240404	150121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5890	90	2	1.55	2253000420	383723	89.38	5840	5940	5820	7540	4060	5800	5871.52	14.65	33128	5906	5852	5756	5702	5606	5880	5730	6205	1740	2500	4290	10	1	221277902	13033	-1963.33	0.60	12	0.17	-3.00	9861.00	8540	20240213	-31.03	4350	20230330	35.40	8540	-31.03	20240213	5200	13.27	20240108	8540	-31.03	20240213	4390	34.17	20230515	0.86	N	001740	2500	6204 억	32420648	N	N	500	N	N
140	20240404	140120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5890	90	2	1.55	2006089960	341783	79.61	5840	5940	5820	7540	4060	5800	5869.59	14.65	26257	5906	5852	5756	5702	5606	5880	5730	6205	1740	2500	4290	10	1	221277902	13033	-1963.33	0.60	12	0.15	-3.00	9861.00	8540	20240213	-31.03	4350	20230330	35.40	8540	-31.03	20240213	5200	13.27	20240108	8540	-31.03	20240213	4390	34.17	20230515	0.86	N	001740	2500	6204 억	32420648	N	N	500	N	N
141	20240404	130120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5870	70	2	1.21	1574587470	268356	62.50	5840	5940	5820	7540	4060	5800	5867.66	14.65	9367	5906	5852	5756	5702	5606	5880	5730	6205	1740	2500	4290	10	1	221277902	12989	-1956.67	0.60	12	0.12	-3.00	9861.00	8540	20240213	-31.26	4350	20230330	34.94	8540	-31.26	20240213	5200	12.88	20240108	8540	-31.26	20240213	4390	33.71	20230515	0.86	N	001740	2500	6204 억	32420648	N	N	500	N	N
142	20240404	120119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5850	50	2	0.86	1351597420	230303	53.64	5840	5940	5820	7540	4060	5800	5868.93	14.65	9584	5906	5852	5756	5702	5606	5880	5730	6205	1740	2500	4290	10	1	221277902	12945	-1950.00	0.59	12	0.10	-3.00	9861.00	8540	20240213	-31.50	4350	20230330	34.48	8540	-31.50	20240213	5200	12.50	20240108	8540	-31.50	20240213	4390	33.26	20230515	0.86	N	001740	2500	6204 억	32420648	N	N	500	N	N
143	20240404	110120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5830	30	2	0.52	1156655580	196914	45.86	5840	5940	5820	7540	4060	5800	5874.10	14.65	9682	5906	5852	5756	5702	5606	5880	5730	6205	1740	2500	4290	10	1	221277902	12901	-1943.33	0.59	12	0.09	-3.00	9861.00	8540	20240213	-31.73	4350	20230330	34.02	8540	-31.73	20240213	5200	12.12	20240108	8540	-31.73	20240213	4390	32.80	20230515	0.86	N	001740	2500	6204 억	32420648	N	N	500	N	N
144	20240404	100120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5870	70	2	1.21	999267900	170009	39.60	5840	5940	5820	7540	4060	5800	5877.96	14.65	9296	5906	5852	5756	5702	5606	5880	5730	6205	1740	2500	4290	10	1	221277902	12989	-1956.67	0.60	12	0.08	-3.00	9861.00	8540	20240213	-31.26	4350	20230330	34.94	8540	-31.26	20240213	5200	12.88	20240108	8540	-31.26	20240213	4390	33.71	20230515	0.86	N	001740	2500	6204 억	32420648	N	N	500	N	N
145	20240404	090120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5870	70	2	1.21	108195580	18490	4.31	5840	5880	5820	7540	4060	5800	5853.01	14.65	14523	5906	5852	5756	5702	5606	5880	5730	6205	1740	2500	4290	10	1	221277902	12989	-1956.67	0.60	12	0.01	-3.00	9861.00	8540	20240213	-31.26	4350	20230330	34.94	8540	-31.26	20240213	5200	12.88	20240108	8540	-31.26	20240213	4390	33.71	20230515	0.86	N	001740	2500	6204 억	32420648	N	N	500	N	N
146	20240403	160120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5800	50	2	0.87	2413658140	419089	99.73	5710	5810	5660	7470	4030	5750	5759.30	14.62	52843	5870	5810	5780	5720	5690	5795	5705	6205	1720	2500	4250	10	1	221277902	12834	-1933.33	0.59	12	0.19	-3.00	9861.00	8540	20240213	-32.08	4280	20230329	35.51	8540	-32.08	20240213	5200	11.54	20240108	8540	-32.08	20240213	4390	32.12	20230515	0.87	N	001740	2500	6204 억	32340734	N	N	500	N	N
147	20240403	150120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5770	20	2	0.35	2186788580	379902	90.41	5710	5810	5660	7470	4030	5750	5756.20	14.62	43146	5870	5810	5780	5720	5690	5795	5705	6205	1720	2500	4250	10	1	221277902	12768	-1923.33	0.59	12	0.17	-3.00	9861.00	8540	20240213	-32.44	4280	20230329	34.81	8540	-32.44	20240213	5200	10.96	20240108	8540	-32.44	20240213	4390	31.44	20230515	0.87	N	001740	2500	6204 억	32340734	N	N	1436	N	N
148	20240403	140119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5790	40	2	0.70	1788095750	310965	74.00	5710	5810	5660	7470	4030	5750	5750.15	14.62	23323	5870	5810	5780	5720	5690	5795	5705	6205	1720	2500	4250	10	1	221277902	12812	-1930.00	0.59	12	0.14	-3.00	9861.00	8540	20240213	-32.20	4280	20230329	35.28	8540	-32.20	20240213	5200	11.35	20240108	8540	-32.20	20240213	4390	31.89	20230515	0.87	N	001740	2500	6204 억	32340734	N	N	1436	N	N
149	20240403	130120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5780	30	2	0.52	1557159640	271063	64.51	5710	5810	5660	7470	4030	5750	5744.63	14.62	24486	5870	5810	5780	5720	5690	5795	5705	6205	1720	2500	4250	10	1	221277902	12790	-1926.67	0.59	12	0.12	-3.00	9861.00	8540	20240213	-32.32	4280	20230329	35.05	8540	-32.32	20240213	5200	11.15	20240108	8540	-32.32	20240213	4390	31.66	20230515	0.87	N	001740	2500	6204 억	32340734	N	N	1436	N	N
150	20240403	120119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5760	10	2	0.17	1239032910	216048	51.41	5710	5800	5660	7470	4030	5750	5734.95	14.62	27254	5870	5810	5780	5720	5690	5795	5705	6205	1720	2500	4250	10	1	221277902	12746	-1920.00	0.58	12	0.10	-3.00	9861.00	8540	20240213	-32.55	4280	20230329	34.58	8540	-32.55	20240213	5200	10.77	20240108	8540	-32.55	20240213	4390	31.21	20230515	0.87	N	001740	2500	6204 억	32340734	N	N	1436	N	N
151	20240403	110120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5720	-30	5	-0.52	869787500	152032	36.18	5710	5770	5660	7470	4030	5750	5720.97	14.62	18137	5870	5810	5780	5720	5690	5795	5705	6205	1720	2500	4250	10	1	221277902	12657	-1906.67	0.58	12	0.07	-3.00	9861.00	8540	20240213	-33.02	4280	20230329	33.64	8540	-33.02	20240213	5200	10.00	20240108	8540	-33.02	20240213	4390	30.30	20230515	0.87	N	001740	2500	6204 억	32340734	N	N	1436	N	N
152	20240403	100119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5740	-10	5	-0.17	634666300	110955	26.40	5710	5770	5660	7470	4030	5750	5719.87	14.62	25915	5870	5810	5780	5720	5690	5795	5705	6205	1720	2500	4250	10	1	221277902	12701	-1913.33	0.58	12	0.05	-3.00	9861.00	8540	20240213	-32.79	4280	20230329	34.11	8540	-32.79	20240213	5200	10.38	20240108	8540	-32.79	20240213	4390	30.75	20230515	0.87	N	001740	2500	6204 억	32340734	N	N	1436	N	N
153	20240403	090120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5730	-20	5	-0.35	64787690	11334	2.70	5710	5750	5710	7470	4030	5750	5714.33	14.62	3838	5870	5810	5780	5720	5690	5795	5705	6205	1720	2500	4250	10	1	221277902	12679	-1910.00	0.58	12	0.01	-3.00	9861.00	8540	20240213	-32.90	4280	20230329	33.88	8540	-32.90	20240213	5200	10.19	20240108	8540	-32.90	20240213	4390	30.52	20230515	0.87	N	001740	2500	6204 억	32340734	N	N	1436	N	N
154	20240402	160118	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5750	-70	5	-1.20	2388285660	413975	68.89	5800	5840	5750	7560	4080	5820	5769.17	14.64	-67868	6040	5930	5840	5730	5640	5885	5685	6205	1740	2500	4300	10	1	221277902	12723	-1916.67	0.58	12	0.19	-3.00	9861.00	8540	20240213	-32.67	4220	20230328	36.26	8540	-32.67	20240213	5200	10.58	20240108	8540	-32.67	20240213	4390	30.98	20230515	0.84	N	001740	2500	6204 억	32401091	N	N	1436	N	N
155	20240402	150119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5760	-60	5	-1.03	2058362060	356619	59.35	5800	5840	5750	7560	4080	5820	5771.88	14.64	-54900	6040	5930	5840	5730	5640	5885	5685	6205	1740	2500	4300	10	1	221277902	12746	-1920.00	0.58	12	0.16	-3.00	9861.00	8540	20240213	-32.55	4220	20230328	36.49	8540	-32.55	20240213	5200	10.77	20240108	8540	-32.55	20240213	4390	31.21	20230515	0.84	N	001740	2500	6204 억	32401091	N	N	66	N	N
156	20240402	140120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5770	-50	5	-0.86	1739787760	301325	50.15	5800	5840	5750	7560	4080	5820	5773.79	14.64	-37685	6040	5930	5840	5730	5640	5885	5685	6205	1740	2500	4300	10	1	221277902	12768	-1923.33	0.59	12	0.14	-3.00	9861.00	8540	20240213	-32.44	4220	20230328	36.73	8540	-32.44	20240213	5200	10.96	20240108	8540	-32.44	20240213	4390	31.44	20230515	0.84	N	001740	2500	6204 억	32401091	N	N	66	N	N
157	20240402	130119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5770	-50	5	-0.86	1489373630	257886	42.92	5800	5840	5750	7560	4080	5820	5775.32	14.64	-29958	6040	5930	5840	5730	5640	5885	5685	6205	1740	2500	4300	10	1	221277902	12768	-1923.33	0.59	12	0.12	-3.00	9861.00	8540	20240213	-32.44	4220	20230328	36.73	8540	-32.44	20240213	5200	10.96	20240108	8540	-32.44	20240213	4390	31.44	20230515	0.84	N	001740	2500	6204 억	32401091	N	N	66	N	N
158	20240402	120119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5770	-50	5	-0.86	1245212910	215515	35.87	5800	5840	5750	7560	4080	5820	5777.85	14.64	-23123	6040	5930	5840	5730	5640	5885	5685	6205	1740	2500	4300	10	1	221277902	12768	-1923.33	0.59	12	0.10	-3.00	9861.00	8540	20240213	-32.44	4220	20230328	36.73	8540	-32.44	20240213	5200	10.96	20240108	8540	-32.44	20240213	4390	31.44	20230515	0.84	N	001740	2500	6204 억	32401091	N	N	66	N	N
159	20240402	110120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5780	-40	5	-0.69	956106260	165362	27.52	5800	5840	5750	7560	4080	5820	5781.90	14.64	-18978	6040	5930	5840	5730	5640	5885	5685	6205	1740	2500	4300	10	1	221277902	12790	-1926.67	0.59	12	0.07	-3.00	9861.00	8540	20240213	-32.32	4220	20230328	36.97	8540	-32.32	20240213	5200	11.15	20240108	8540	-32.32	20240213	4390	31.66	20230515	0.84	N	001740	2500	6204 억	32401091	N	N	66	N	N
160	20240402	100119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5790	-30	5	-0.52	760810970	131568	21.90	5800	5840	5750	7560	4080	5820	5782.64	14.64	-17853	6040	5930	5840	5730	5640	5885	5685	6205	1740	2500	4300	10	1	221277902	12812	-1930.00	0.59	12	0.06	-3.00	9861.00	8540	20240213	-32.20	4220	20230328	37.20	8540	-32.20	20240213	5200	11.35	20240108	8540	-32.20	20240213	4390	31.89	20230515	0.84	N	001740	2500	6204 억	32401091	N	N	66	N	N
161	20240402	090118	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5810	-10	5	-0.17	71487690	12339	2.05	5800	5810	5770	7560	4080	5820	5793.64	14.64	-5719	6040	5930	5840	5730	5640	5885	5685	6205	1740	2500	4300	10	1	221277902	12856	-1936.67	0.59	12	0.01	-3.00	9861.00	8540	20240213	-31.97	4220	20230328	37.68	8540	-31.97	20240213	5200	11.73	20240108	8540	-31.97	20240213	4390	32.35	20230515	0.84	N	001740	2500	6204 억	32401091	N	N	66	N	N
162	20240401	160119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5820	-80	5	-1.36	3460469910	593552	81.19	5900	5950	5750	7670	4130	5900	5830.10	14.59	48446	6100	6000	5950	5850	5800	5975	5825	6205	1770	2500	4360	10	1	221277902	12878	-1940.00	0.59	12	0.27	-3.00	9861.00	8540	20240213	-31.85	4150	20230327	40.24	8540	-31.85	20240213	5200	11.92	20240108	8540	-31.85	20240213	4390	32.57	20230515	0.84	N	001740	2500	6204 억	32292066	N	N	66	N	N
163	20240401	150118	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5800	-100	5	-1.69	3158035250	541524	74.07	5900	5950	5750	7670	4130	5900	5831.74	14.59	35273	6100	6000	5950	5850	5800	5975	5825	6205	1770	2500	4360	10	1	221277902	12834	-1933.33	0.59	12	0.24	-3.00	9861.00	8540	20240213	-32.08	4150	20230327	39.76	8540	-32.08	20240213	5200	11.54	20240108	8540	-32.08	20240213	4390	32.12	20230515	0.84	N	001740	2500	6204 억	32292066	N	N	47	N	N
164	20240401	140119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5830	-70	5	-1.19	2679134800	459252	62.82	5900	5950	5750	7670	4130	5900	5833.68	14.59	10260	6100	6000	5950	5850	5800	5975	5825	6205	1770	2500	4360	10	1	221277902	12901	-1943.33	0.59	12	0.21	-3.00	9861.00	8540	20240213	-31.73	4150	20230327	40.48	8540	-31.73	20240213	5200	12.12	20240108	8540	-31.73	20240213	4390	32.80	20230515	0.84	N	001740	2500	6204 억	32292066	N	N	47	N	N
165	20240401	130118	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5840	-60	5	-1.02	2505709040	429480	58.74	5900	5950	5750	7670	4130	5900	5834.27	14.59	7937	6100	6000	5950	5850	5800	5975	5825	6205	1770	2500	4360	10	1	221277902	12923	-1946.67	0.59	12	0.19	-3.00	9861.00	8540	20240213	-31.62	4150	20230327	40.72	8540	-31.62	20240213	5200	12.31	20240108	8540	-31.62	20240213	4390	33.03	20230515	0.84	N	001740	2500	6204 억	32292066	N	N	47	N	N
166	20240401	120119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5800	-100	5	-1.69	2226852590	381550	52.19	5900	5950	5750	7670	4130	5900	5836.31	14.59	-1432	6100	6000	5950	5850	5800	5975	5825	6205	1770	2500	4360	10	1	221277902	12834	-1933.33	0.59	12	0.17	-3.00	9861.00	8540	20240213	-32.08	4150	20230327	39.76	8540	-32.08	20240213	5200	11.54	20240108	8540	-32.08	20240213	4390	32.12	20230515	0.84	N	001740	2500	6204 억	32292066	N	N	47	N	N
167	20240401	110120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5820	-80	5	-1.36	1176032450	200133	27.37	5900	5950	5810	7670	4130	5900	5876.24	14.59	-28765	6100	6000	5950	5850	5800	5975	5825	6205	1770	2500	4360	10	1	221277902	12878	-1940.00	0.59	12	0.09	-3.00	9861.00	8540	20240213	-31.85	4150	20230327	40.24	8540	-31.85	20240213	5200	11.92	20240108	8540	-31.85	20240213	4390	32.57	20230515	0.84	N	001740	2500	6204 억	32292066	N	N	47	N	N
168	20240401	100118	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5900	0	3	0.00	467247130	79295	10.85	5900	5950	5860	7670	4130	5900	5892.51	14.59	-3458	6100	6000	5950	5850	5800	5975	5825	6205	1770	2500	4360	10	1	221277902	13055	-1966.67	0.60	12	0.04	-3.00	9861.00	8540	20240213	-30.91	4150	20230327	42.17	8540	-30.91	20240213	5200	13.46	20240108	8540	-30.91	20240213	4390	34.40	20230515	0.84	N	001740	2500	6204 억	32292066	N	N	47	N	N
169	20240401	090119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5950	50	2	0.85	26431490	4479	0.61	5900	5950	5900	7670	4130	5900	5901.23	14.59	901	6100	6000	5950	5850	5800	5975	5825	6205	1770	2500	4360	10	1	221277902	13166	-1983.33	0.60	12	0.00	-3.00	9861.00	8540	20240213	-30.33	4150	20230327	43.37	8540	-30.33	20240213	5200	14.42	20240108	8540	-30.33	20240213	4390	35.54	20230515	0.84	N	001740	2500	6204 억	32292066	N	N	47	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History