KissMeData/023530/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	160339	57	100.00	KOSPI200		유통업	N	N	N	N		N	72200	-1400	5	-1.90	2534677500	34795	126.67	74000	74200	72200	95600	51600	73600	72846.77	9.01	0	-13404	74600	74100	73600	73100	72600	74350	73350	1414	22000	5000	57400	100	1	28288755	20424	11.71	0.22	12	0.12	6165.00	335728.00	92100	20240213	-21.61	65000	20230707	11.08	92100	-21.61	20240213	67500	6.96	20240117	92100	-21.61	20240213	65000	11.08	20230707	0.55	N	023530	5000	1414 억		2548467	N	N	885	N	00	N
3	20240329	150341	57	100.00	KOSPI200		유통업	N	N	N	N		N	72600	-1000	5	-1.36	2200777800	30177	109.85	74000	74200	72300	95600	51600	73600	72928.98	9.01	0	-10180	74600	74100	73600	73100	72600	74350	73350	1414	22000	5000	57400	100	1	28288755	20538	11.78	0.22	12	0.11	6165.00	335728.00	92100	20240213	-21.17	65000	20230707	11.69	92100	-21.17	20240213	67500	7.56	20240117	92100	-21.17	20240213	65000	11.69	20230707	0.55	N	023530	5000	1414 억		2548467	N	N	778	N	00	N
4	20240329	140337	57	100.00	KOSPI200		유통업	N	N	N	N		N	72600	-1000	5	-1.36	1575930400	21553	78.46	74000	74200	72500	95600	51600	73600	73118.84	9.01	0	-8003	74600	74100	73600	73100	72600	74350	73350	1414	22000	5000	57400	100	1	28288755	20538	11.78	0.22	12	0.08	6165.00	335728.00	92100	20240213	-21.17	65000	20230707	11.69	92100	-21.17	20240213	67500	7.56	20240117	92100	-21.17	20240213	65000	11.69	20230707	0.55	N	023530	5000	1414 억		2548467	N	N	778	N	00	N
5	20240329	130335	57	100.00	KOSPI200		유통업	N	N	N	N		N	72800	-800	5	-1.09	1168682000	15953	58.07	74000	74200	72800	95600	51600	73600	73257.82	9.01	0	-4499	74600	74100	73600	73100	72600	74350	73350	1414	22000	5000	57400	100	1	28288755	20594	11.81	0.22	12	0.06	6165.00	335728.00	92100	20240213	-20.96	65000	20230707	12.00	92100	-20.96	20240213	67500	7.85	20240117	92100	-20.96	20240213	65000	12.00	20230707	0.55	N	023530	5000	1414 억		2548467	N	N	778	N	00	N
6	20240329	120336	57	100.00	KOSPI200		유통업	N	N	N	N		N	73000	-600	5	-0.82	983442300	13415	48.84	74000	74200	72800	95600	51600	73600	73309.15	9.01	0	-3708	74600	74100	73600	73100	72600	74350	73350	1414	22000	5000	57400	100	1	28288755	20651	11.84	0.22	12	0.05	6165.00	335728.00	92100	20240213	-20.74	65000	20230707	12.31	92100	-20.74	20240213	67500	8.15	20240117	92100	-20.74	20240213	65000	12.31	20230707	0.55	N	023530	5000	1414 억		2548467	N	N	778	N	00	N
7	20240329	110333	57	100.00	KOSPI200		유통업	N	N	N	N		N	73100	-500	5	-0.68	689489000	9386	34.17	74000	74200	73100	95600	51600	73600	73459.30	9.01	0	-3184	74600	74100	73600	73100	72600	74350	73350	1414	22000	5000	57400	100	1	28288755	20679	11.86	0.22	12	0.03	6165.00	335728.00	92100	20240213	-20.63	65000	20230707	12.46	92100	-20.63	20240213	67500	8.30	20240117	92100	-20.63	20240213	65000	12.46	20230707	0.55	N	023530	5000	1414 억		2548467	N	N	778	N	00	N
8	20240329	100335	57	100.00	KOSPI200		유통업	N	N	N	N		N	73500	-100	5	-0.14	447734900	6085	22.15	74000	74200	73200	95600	51600	73600	73580.10	9.01	0	-1987	74600	74100	73600	73100	72600	74350	73350	1414	22000	5000	57400	100	1	28288755	20792	11.92	0.22	12	0.02	6165.00	335728.00	92100	20240213	-20.20	65000	20230707	13.08	92100	-20.20	20240213	67500	8.89	20240117	92100	-20.20	20240213	65000	13.08	20230707	0.55	N	023530	5000	1414 억		2548467	N	N	778	N	00	N
9	20240329	090331	57	100.00	KOSPI200		유통업	N	N	N	N		N	73800	200	2	0.27	12495000	169	0.62	74000	74100	73700	95600	51600	73600	73934.91	9.01	0	-37	74600	74100	73600	73100	72600	74350	73350	1414	22000	5000	57400	100	1	28288755	20877	11.97	0.22	12	0.00	6165.00	335728.00	92100	20240213	-19.87	65000	20230707	13.54	92100	-19.87	20240213	67500	9.33	20240117	92100	-19.87	20240213	65000	13.54	20230707	0.55	N	023530	5000	1414 억		2548467	N	N	778	N	00	N
10	20240328	160335	57	100.00	KOSPI200		유통업	N	N	N	N		N	73600	100	2	0.14	2021054700	27426	74.34	73500	74100	73100	95500	51500	73500	73691.19	9.03	0	-6374	74833	74166	73733	73066	72633	74050	72950	1414	22000	5000	57330	100	1	28288755	20821	11.94	0.22	12	0.10	6165.00	335728.00	92100	20240213	-20.09	65000	20230707	13.23	92100	-20.09	20240213	67500	9.04	20240117	92100	-20.09	20240213	65000	13.23	20230707	0.56	N	023530	5000	1414 억		2553728	N	N	778	N	00	N
11	20240328	150336	57	100.00	KOSPI200		유통업	N	N	N	N		N	73900	400	2	0.54	1817004700	24660	66.84	73500	74100	73100	95500	51500	73500	73682.27	9.03	0	-6078	74833	74166	73733	73066	72633	74050	72950	1414	22000	5000	57330	100	1	28288755	20905	11.99	0.22	12	0.09	6165.00	335728.00	92100	20240213	-19.76	65000	20230707	13.69	92100	-19.76	20240213	67500	9.48	20240117	92100	-19.76	20240213	65000	13.69	20230707	0.56	N	023530	5000	1414 억		2553728	N	N	12	N	00	N
12	20240328	140332	57	100.00	KOSPI200		유통업	N	N	N	N		N	73900	400	2	0.54	1442283300	19588	53.10	73500	74000	73100	95500	51500	73500	73630.96	9.03	0	-4091	74833	74166	73733	73066	72633	74050	72950	1414	22000	5000	57330	100	1	28288755	20905	11.99	0.22	12	0.07	6165.00	335728.00	92100	20240213	-19.76	65000	20230707	13.69	92100	-19.76	20240213	67500	9.48	20240117	92100	-19.76	20240213	65000	13.69	20230707	0.56	N	023530	5000	1414 억		2553728	N	N	12	N	00	N
13	20240328	130332	57	100.00	KOSPI200		유통업	N	N	N	N		N	73800	300	2	0.41	1142148700	15524	42.08	73500	74000	73100	95500	51500	73500	73573.09	9.03	0	-2818	74833	74166	73733	73066	72633	74050	72950	1414	22000	5000	57330	100	1	28288755	20877	11.97	0.22	12	0.05	6165.00	335728.00	92100	20240213	-19.87	65000	20230707	13.54	92100	-19.87	20240213	67500	9.33	20240117	92100	-19.87	20240213	65000	13.54	20230707	0.56	N	023530	5000	1414 억		2553728	N	N	12	N	00	N
14	20240328	120335	57	100.00	KOSPI200		유통업	N	N	N	N		N	73800	300	2	0.41	839136100	11407	30.92	73500	74000	73100	95500	51500	73500	73563.26	9.03	0	-1495	74833	74166	73733	73066	72633	74050	72950	1414	22000	5000	57330	100	1	28288755	20877	11.97	0.22	12	0.04	6165.00	335728.00	92100	20240213	-19.87	65000	20230707	13.54	92100	-19.87	20240213	67500	9.33	20240117	92100	-19.87	20240213	65000	13.54	20230707	0.56	N	023530	5000	1414 억		2553728	N	N	12	N	00	N
15	20240328	110333	57	100.00	KOSPI200		유통업	N	N	N	N		N	73600	100	2	0.14	700768600	9528	25.83	73500	74000	73100	95500	51500	73500	73548.34	9.03	0	-1082	74833	74166	73733	73066	72633	74050	72950	1414	22000	5000	57330	100	1	28288755	20821	11.94	0.22	12	0.03	6165.00	335728.00	92100	20240213	-20.09	65000	20230707	13.23	92100	-20.09	20240213	67500	9.04	20240117	92100	-20.09	20240213	65000	13.23	20230707	0.56	N	023530	5000	1414 억		2553728	N	N	12	N	00	N
16	20240328	100336	57	100.00	KOSPI200		유통업	N	N	N	N		N	73700	200	2	0.27	430133100	5854	15.87	73500	74000	73100	95500	51500	73500	73476.79	9.03	0	-773	74833	74166	73733	73066	72633	74050	72950	1414	22000	5000	57330	100	1	28288755	20849	11.95	0.22	12	0.02	6165.00	335728.00	92100	20240213	-19.98	65000	20230707	13.38	92100	-19.98	20240213	67500	9.19	20240117	92100	-19.98	20240213	65000	13.38	20230707	0.56	N	023530	5000	1414 억		2553728	N	N	12	N	00	N
17	20240328	090339	57	100.00	KOSPI200		유통업	N	N	N	N		N	73300	-200	5	-0.27	68257000	930	2.52	73500	73800	73200	95500	51500	73500	73394.62	9.03	0	23	74833	74166	73733	73066	72633	74050	72950	1414	22000	5000	57330	100	1	28288755	20736	11.89	0.22	12	0.00	6165.00	335728.00	92100	20240213	-20.41	65000	20230707	12.77	92100	-20.41	20240213	67500	8.59	20240117	92100	-20.41	20240213	65000	12.77	20230707	0.56	N	023530	5000	1414 억		2553728	N	N	12	N	00	N
18	20240327	160337	57	100.00	KOSPI200		유통업	N	N	N	N		N	73500	-300	5	-0.41	2722517900	36858	97.76	73500	74400	73300	95900	51700	73800	73865.19	9.04	0	-1582	74800	74300	73700	73200	72600	74550	73450	1414	22100	5000	57560	100	1	28288755	20792	11.92	0.22	12	0.13	6165.00	335728.00	92100	20240213	-20.20	65000	20230707	13.08	92100	-20.20	20240213	67500	8.89	20240117	92100	-20.20	20240213	65000	13.08	20230707	0.55	N	023530	5000	1414 억		2557298	N	N	12	N	00	N
19	20240327	150337	57	100.00	KOSPI200		유통업	N	N	N	N		N	73900	100	2	0.14	2548742600	34498	91.50	73500	74400	73300	95900	51700	73800	73880.88	9.04	0	-359	74800	74300	73700	73200	72600	74550	73450	1414	22100	5000	57560	100	1	28288755	20905	11.99	0.22	12	0.12	6165.00	335728.00	92100	20240213	-19.76	65000	20230707	13.69	92100	-19.76	20240213	67500	9.48	20240117	92100	-19.76	20240213	65000	13.69	20230707	0.55	N	023530	5000	1414 억		2557298	N	N	14	N	00	N
20	20240327	140338	57	100.00	KOSPI200		유통업	N	N	N	N		N	73900	100	2	0.14	2078958400	28133	74.62	73500	74400	73300	95900	51700	73800	73897.50	9.04	0	121	74800	74300	73700	73200	72600	74550	73450	1414	22100	5000	57560	100	1	28288755	20905	11.99	0.22	12	0.10	6165.00	335728.00	92100	20240213	-19.76	65000	20230707	13.69	92100	-19.76	20240213	67500	9.48	20240117	92100	-19.76	20240213	65000	13.69	20230707	0.55	N	023530	5000	1414 억		2557298	N	N	14	N	00	N
21	20240327	130338	57	100.00	KOSPI200		유통업	N	N	N	N		N	73900	100	2	0.14	1709805600	23131	61.35	73500	74400	73300	95900	51700	73800	73918.37	9.04	0	246	74800	74300	73700	73200	72600	74550	73450	1414	22100	5000	57560	100	1	28288755	20905	11.99	0.22	12	0.08	6165.00	335728.00	92100	20240213	-19.76	65000	20230707	13.69	92100	-19.76	20240213	67500	9.48	20240117	92100	-19.76	20240213	65000	13.69	20230707	0.55	N	023530	5000	1414 억		2557298	N	N	14	N	00	N
22	20240327	120339	57	100.00	KOSPI200		유통업	N	N	N	N		N	73700	-100	5	-0.14	1300659500	17580	46.63	73500	74400	73300	95900	51700	73800	73985.19	9.04	0	1239	74800	74300	73700	73200	72600	74550	73450	1414	22100	5000	57560	100	1	28288755	20849	11.95	0.22	12	0.06	6165.00	335728.00	92100	20240213	-19.98	65000	20230707	13.38	92100	-19.98	20240213	67500	9.19	20240117	92100	-19.98	20240213	65000	13.38	20230707	0.55	N	023530	5000	1414 억		2557298	N	N	14	N	00	N
23	20240327	110338	57	100.00	KOSPI200		유통업	N	N	N	N		N	74000	200	2	0.27	921373100	12444	33.01	73500	74400	73300	95900	51700	73800	74041.57	9.04	0	1315	74800	74300	73700	73200	72600	74550	73450	1414	22100	5000	57560	100	1	28288755	20934	12.00	0.22	12	0.04	6165.00	335728.00	92100	20240213	-19.65	65000	20230707	13.85	92100	-19.65	20240213	67500	9.63	20240117	92100	-19.65	20240213	65000	13.85	20230707	0.55	N	023530	5000	1414 억		2557298	N	N	14	N	00	N
24	20240327	100334	57	100.00	KOSPI200		유통업	N	N	N	N		N	74000	200	2	0.27	494037000	6680	17.72	73500	74200	73300	95900	51700	73800	73957.66	9.04	0	460	74800	74300	73700	73200	72600	74550	73450	1414	22100	5000	57560	100	1	28288755	20934	12.00	0.22	12	0.02	6165.00	335728.00	92100	20240213	-19.65	65000	20230707	13.85	92100	-19.65	20240213	67500	9.63	20240117	92100	-19.65	20240213	65000	13.85	20230707	0.55	N	023530	5000	1414 억		2557298	N	N	14	N	00	N
25	20240327	090338	57	100.00	KOSPI200		유통업	N	N	N	N		N	74000	200	2	0.27	118421600	1607	4.26	73500	74100	73300	95900	51700	73800	73691.03	9.04	0	-98	74800	74300	73700	73200	72600	74550	73450	1414	22100	5000	57560	100	1	28288755	20934	12.00	0.22	12	0.01	6165.00	335728.00	92100	20240213	-19.65	65000	20230707	13.85	92100	-19.65	20240213	67500	9.63	20240117	92100	-19.65	20240213	65000	13.85	20230707	0.55	N	023530	5000	1414 억		2557298	N	N	14	N	00	N
26	20240326	160324	57	100.00	KOSPI200		유통업	N	N	N	N		N	73800	900	2	1.23	2772078200	37669	52.97	73400	74200	73100	94700	51100	72900	73589.82	9.02	0	5515	75366	74132	73166	71932	70966	73650	71450	1414	21800	5000	56860	100	1	28288755	20877	11.97	0.22	12	0.13	6165.00	335728.00	92100	20240213	-19.87	65000	20230707	13.54	92100	-19.87	20240213	67500	9.33	20240117	92100	-19.87	20240213	65000	13.54	20230707	0.55	N	023530	5000	1414 억		2550852	N	N	13	N	00	N
27	20240326	150333	57	100.00	KOSPI200		유통업	N	N	N	N		N	73800	900	2	1.23	2540863400	34535	48.56	73400	74200	73100	94700	51100	72900	73573.57	9.02	0	4727	75366	74132	73166	71932	70966	73650	71450	1414	21800	5000	56860	100	1	28288755	20877	11.97	0.22	12	0.12	6165.00	335728.00	92100	20240213	-19.87	65000	20230707	13.54	92100	-19.87	20240213	67500	9.33	20240117	92100	-19.87	20240213	65000	13.54	20230707	0.55	N	023530	5000	1414 억		2550852	N	N	3	N	00	N
28	20240326	140331	57	100.00	KOSPI200		유통업	N	N	N	N		N	73600	700	2	0.96	2060041200	28018	39.40	73400	74200	73100	94700	51100	72900	73525.63	9.02	0	5187	75366	74132	73166	71932	70966	73650	71450	1414	21800	5000	56860	100	1	28288755	20821	11.94	0.22	12	0.10	6165.00	335728.00	92100	20240213	-20.09	65000	20230707	13.23	92100	-20.09	20240213	67500	9.04	20240117	92100	-20.09	20240213	65000	13.23	20230707	0.55	N	023530	5000	1414 억		2550852	N	N	3	N	00	N
29	20240326	130331	57	100.00	KOSPI200		유통업	N	N	N	N		N	73600	700	2	0.96	1644304900	22369	31.45	73400	74200	73100	94700	51100	72900	73508.20	9.02	0	4399	75366	74132	73166	71932	70966	73650	71450	1414	21800	5000	56860	100	1	28288755	20821	11.94	0.22	12	0.08	6165.00	335728.00	92100	20240213	-20.09	65000	20230707	13.23	92100	-20.09	20240213	67500	9.04	20240117	92100	-20.09	20240213	65000	13.23	20230707	0.55	N	023530	5000	1414 억		2550852	N	N	3	N	00	N
30	20240326	120332	57	100.00	KOSPI200		유통업	N	N	N	N		N	73500	600	2	0.82	1476763200	20089	28.25	73400	74200	73100	94700	51100	72900	73511.04	9.02	0	5084	75366	74132	73166	71932	70966	73650	71450	1414	21800	5000	56860	100	1	28288755	20792	11.92	0.22	12	0.07	6165.00	335728.00	92100	20240213	-20.20	65000	20230707	13.08	92100	-20.20	20240213	67500	8.89	20240117	92100	-20.20	20240213	65000	13.08	20230707	0.55	N	023530	5000	1414 억		2550852	N	N	3	N	00	N
31	20240326	110327	57	100.00	KOSPI200		유통업	N	N	N	N		N	73300	400	2	0.55	1033644700	14046	19.75	73400	74200	73100	94700	51100	72900	73589.97	9.02	0	4131	75366	74132	73166	71932	70966	73650	71450	1414	21800	5000	56860	100	1	28288755	20736	11.89	0.22	12	0.05	6165.00	335728.00	92100	20240213	-20.41	65000	20230707	12.77	92100	-20.41	20240213	67500	8.59	20240117	92100	-20.41	20240213	65000	12.77	20230707	0.55	N	023530	5000	1414 억		2550852	N	N	3	N	00	N
32	20240326	100333	57	100.00	KOSPI200		유통업	N	N	N	N		N	73400	500	2	0.69	646636600	8778	12.34	73400	74200	73100	94700	51100	72900	73665.60	9.02	0	3631	75366	74132	73166	71932	70966	73650	71450	1414	21800	5000	56860	100	1	28288755	20764	11.91	0.22	12	0.03	6165.00	335728.00	92100	20240213	-20.30	65000	20230707	12.92	92100	-20.30	20240213	67500	8.74	20240117	92100	-20.30	20240213	65000	12.92	20230707	0.55	N	023530	5000	1414 억		2550852	N	N	3	N	00	N
33	20240326	090331	57	100.00	KOSPI200		유통업	N	N	N	N		N	73600	700	2	0.96	85982000	1167	1.64	73400	73900	73400	94700	51100	72900	73677.81	9.02	0	925	75366	74132	73166	71932	70966	73650	71450	1414	21800	5000	56860	100	1	28288755	20821	11.94	0.22	12	0.00	6165.00	335728.00	92100	20240213	-20.09	65000	20230707	13.23	92100	-20.09	20240213	67500	9.04	20240117	92100	-20.09	20240213	65000	13.23	20230707	0.55	N	023530	5000	1414 억		2550852	N	N	3	N	00	N
34	20240325	160341	57	100.00	KOSPI200		유통업	N	N	N	N		N	72900	-1300	5	-1.75	5179813700	71090	181.11	74300	74400	72200	96400	52000	74200	72862.75	9.09	0	-24177	75466	74832	74166	73532	72866	75150	73850	1414	22200	5000	57870	100	1	28288755	20623	11.82	0.22	12	0.25	6165.00	335728.00	92100	20240213	-20.85	65000	20230707	12.15	92100	-20.85	20240213	67500	8.00	20240117	92100	-20.85	20240213	65000	12.15	20230707	0.55	N	023530	5000	1414 억		2571508	N	N	3	N	00	N
35	20240325	150343	57	100.00	KOSPI200		유통업	N	N	N	N		N	73000	-1200	5	-1.62	4855918500	66646	169.79	74300	74400	72200	96400	52000	74200	72861.36	9.09	0	-22742	75466	74832	74166	73532	72866	75150	73850	1414	22200	5000	57870	100	1	28288755	20651	11.84	0.22	12	0.24	6165.00	335728.00	92100	20240213	-20.74	65000	20230707	12.31	92100	-20.74	20240213	67500	8.15	20240117	92100	-20.74	20240213	65000	12.31	20230707	0.55	N	023530	5000	1414 억		2571508	N	N	22	N	00	N
36	20240325	140343	57	100.00	KOSPI200		유통업	N	N	N	N		N	72900	-1300	5	-1.75	4199817100	57640	146.84	74300	74400	72200	96400	52000	74200	72862.89	9.09	0	-23492	75466	74832	74166	73532	72866	75150	73850	1414	22200	5000	57870	100	1	28288755	20623	11.82	0.22	12	0.20	6165.00	335728.00	92100	20240213	-20.85	65000	20230707	12.15	92100	-20.85	20240213	67500	8.00	20240117	92100	-20.85	20240213	65000	12.15	20230707	0.55	N	023530	5000	1414 억		2571508	N	N	22	N	00	N
37	20240325	130344	57	100.00	KOSPI200		유통업	N	N	N	N		N	72500	-1700	5	-2.29	3530129800	48430	123.38	74300	74400	72200	96400	52000	74200	72891.39	9.09	0	-23932	75466	74832	74166	73532	72866	75150	73850	1414	22200	5000	57870	100	1	28288755	20509	11.76	0.22	12	0.17	6165.00	335728.00	92100	20240213	-21.28	65000	20230707	11.54	92100	-21.28	20240213	67500	7.41	20240117	92100	-21.28	20240213	65000	11.54	20230707	0.55	N	023530	5000	1414 억		2571508	N	N	22	N	00	N
38	20240325	120349	57	100.00	KOSPI200		유통업	N	N	N	N		N	72700	-1500	5	-2.02	3101323700	42522	108.33	74300	74400	72200	96400	52000	74200	72934.57	9.09	0	-21934	75466	74832	74166	73532	72866	75150	73850	1414	22200	5000	57870	100	1	28288755	20566	11.79	0.22	12	0.15	6165.00	335728.00	92100	20240213	-21.06	65000	20230707	11.85	92100	-21.06	20240213	67500	7.70	20240117	92100	-21.06	20240213	65000	11.85	20230707	0.55	N	023530	5000	1414 억		2571508	N	N	22	N	00	N
39	20240325	110345	57	100.00	KOSPI200		유통업	N	N	N	N		N	72600	-1600	5	-2.16	2576233200	35289	89.90	74300	74400	72200	96400	52000	74200	73003.86	9.09	0	-19983	75466	74832	74166	73532	72866	75150	73850	1414	22200	5000	57870	100	1	28288755	20538	11.78	0.22	12	0.12	6165.00	335728.00	92100	20240213	-21.17	65000	20230707	11.69	92100	-21.17	20240213	67500	7.56	20240117	92100	-21.17	20240213	65000	11.69	20230707	0.55	N	023530	5000	1414 억		2571508	N	N	22	N	00	N
40	20240325	100344	57	100.00	KOSPI200		유통업	N	N	N	N		N	72900	-1300	5	-1.75	1613065800	22023	56.11	74300	74400	72700	96400	52000	74200	73244.60	9.09	0	-13448	75466	74832	74166	73532	72866	75150	73850	1414	22200	5000	57870	100	1	28288755	20623	11.82	0.22	12	0.08	6165.00	335728.00	92100	20240213	-20.85	65000	20230707	12.15	92100	-20.85	20240213	67500	8.00	20240117	92100	-20.85	20240213	65000	12.15	20230707	0.55	N	023530	5000	1414 억		2571508	N	N	22	N	00	N
41	20240325	090345	57	100.00	KOSPI200		유통업	N	N	N	N		N	74300	100	2	0.13	43760000	590	1.50	74300	74400	73900	96400	52000	74200	74169.49	9.09	0	-372	75466	74832	74166	73532	72866	75150	73850	1414	22200	5000	57870	100	1	28288755	21019	12.05	0.22	12	0.00	6165.00	335728.00	92100	20240213	-19.33	65000	20230707	14.31	92100	-19.33	20240213	67500	10.07	20240117	92100	-19.33	20240213	65000	14.31	20230707	0.55	N	023530	5000	1414 억		2571508	N	N	22	N	00	N
42	20240322	160342	57	100.00	KOSPI200		유통업	N	N	N	N		N	74200	200	2	0.27	2914211800	39240	66.68	73500	74800	73500	96200	51800	74000	74266.44	9.12	0	-5970	75333	74666	73733	73066	72133	74200	72600	1414	22200	5000	57720	100	1	28288755	20990	12.04	0.22	12	0.14	6165.00	335728.00	92100	20240213	-19.44	65000	20230707	14.15	92100	-19.44	20240213	67500	9.93	20240117	92100	-19.44	20240213	65000	14.15	20230707	0.55	N	023530	5000	1414 억		2578937	N	N	22	N	00	N
43	20240322	150346	57	100.00	KOSPI200		유통업	N	N	N	N		N	74500	500	2	0.68	2575490300	34684	58.94	73500	74800	73500	96200	51800	74000	74255.86	9.12	0	-4051	75333	74666	73733	73066	72133	74200	72600	1414	22200	5000	57720	100	1	28288755	21075	12.08	0.22	12	0.12	6165.00	335728.00	92100	20240213	-19.11	65000	20230707	14.62	92100	-19.11	20240213	67500	10.37	20240117	92100	-19.11	20240213	65000	14.62	20230707	0.55	N	023530	5000	1414 억		2578937	N	N	41	N	00	N
44	20240322	140342	57	100.00	KOSPI200		유통업	N	N	N	N		N	74400	400	2	0.54	1982452000	26720	45.40	73500	74800	73500	96200	51800	74000	74193.56	9.12	0	-3442	75333	74666	73733	73066	72133	74200	72600	1414	22200	5000	57720	100	1	28288755	21047	12.07	0.22	12	0.09	6165.00	335728.00	92100	20240213	-19.22	65000	20230707	14.46	92100	-19.22	20240213	67500	10.22	20240117	92100	-19.22	20240213	65000	14.46	20230707	0.55	N	023530	5000	1414 억		2578937	N	N	41	N	00	N
45	20240322	130343	57	100.00	KOSPI200		유통업	N	N	N	N		N	74200	200	2	0.27	1568409100	21144	35.93	73500	74800	73500	96200	51800	74000	74177.50	9.12	0	-1708	75333	74666	73733	73066	72133	74200	72600	1414	22200	5000	57720	100	1	28288755	20990	12.04	0.22	12	0.07	6165.00	335728.00	92100	20240213	-19.44	65000	20230707	14.15	92100	-19.44	20240213	67500	9.93	20240117	92100	-19.44	20240213	65000	14.15	20230707	0.55	N	023530	5000	1414 억		2578937	N	N	41	N	00	N
46	20240322	120338	57	100.00	KOSPI200		유통업	N	N	N	N		N	74200	200	2	0.27	1336404200	18017	30.62	73500	74800	73500	96200	51800	74000	74174.62	9.12	0	-643	75333	74666	73733	73066	72133	74200	72600	1414	22200	5000	57720	100	1	28288755	20990	12.04	0.22	12	0.06	6165.00	335728.00	92100	20240213	-19.44	65000	20230707	14.15	92100	-19.44	20240213	67500	9.93	20240117	92100	-19.44	20240213	65000	14.15	20230707	0.55	N	023530	5000	1414 억		2578937	N	N	41	N	00	N
47	20240322	110345	57	100.00	KOSPI200		유통업	N	N	N	N		N	74000	0	3	0.00	849544300	11478	19.50	73500	74400	73500	96200	51800	74000	74015.01	9.12	0	-1312	75333	74666	73733	73066	72133	74200	72600	1414	22200	5000	57720	100	1	28288755	20934	12.00	0.22	12	0.04	6165.00	335728.00	92100	20240213	-19.65	65000	20230707	13.85	92100	-19.65	20240213	67500	9.63	20240117	92100	-19.65	20240213	65000	13.85	20230707	0.55	N	023530	5000	1414 억		2578937	N	N	41	N	00	N
48	20240322	100344	57	100.00	KOSPI200		유통업	N	N	N	N		N	74100	100	2	0.14	433405700	5854	9.95	73500	74400	73500	96200	51800	74000	74035.82	9.12	0	-219	75333	74666	73733	73066	72133	74200	72600	1414	22200	5000	57720	100	1	28288755	20962	12.02	0.22	12	0.02	6165.00	335728.00	92100	20240213	-19.54	65000	20230707	14.00	92100	-19.54	20240213	67500	9.78	20240117	92100	-19.54	20240213	65000	14.00	20230707	0.55	N	023530	5000	1414 억		2578937	N	N	41	N	00	N
49	20240322	090339	57	100.00	KOSPI200		유통업	N	N	N	N		N	73800	-200	5	-0.27	75578000	1026	1.74	73500	74000	73500	96200	51800	74000	73662.77	9.12	0	286	75333	74666	73733	73066	72133	74200	72600	1414	22200	5000	57720	100	1	28288755	20877	11.97	0.22	12	0.00	6165.00	335728.00	92100	20240213	-19.87	65000	20230707	13.54	92100	-19.87	20240213	67500	9.33	20240117	92100	-19.87	20240213	65000	13.54	20230707	0.55	N	023530	5000	1414 억		2578937	N	N	41	N	00	N
50	20240321	160340	57	100.00	KOSPI200		유통업	N	N	N	N		N	74000	700	2	0.95	4323550200	58746	146.20	74100	74400	72800	95200	51400	73300	73597.33	9.19	0	-16745	74500	73900	73400	72800	72300	73850	72750	1414	21900	5000	57170	100	1	28288755	20934	12.00	0.22	12	0.21	6165.00	335728.00	92100	20240213	-19.65	65000	20230707	13.85	92100	-19.65	20240213	67500	9.63	20240117	92100	-19.65	20240213	65000	13.85	20230707	0.56	N	023530	5000	1414 억		2598917	N	N	41	N	00	N
51	20240321	150341	57	100.00	KOSPI200		유통업	N	N	N	N		N	73900	600	2	0.82	3979135000	54087	134.60	74100	74400	72800	95200	51400	73300	73569.16	9.19	0	-16961	74500	73900	73400	72800	72300	73850	72750	1414	21900	5000	57170	100	1	28288755	20905	11.99	0.22	12	0.19	6165.00	335728.00	92100	20240213	-19.76	65000	20230707	13.69	92100	-19.76	20240213	67500	9.48	20240117	92100	-19.76	20240213	65000	13.69	20230707	0.56	N	023530	5000	1414 억		2598917	N	N	21	N	00	N
52	20240321	140342	57	100.00	KOSPI200		유통업	N	N	N	N		N	73800	500	2	0.68	3219055100	43781	108.95	74100	74400	72800	95200	51400	73300	73526.30	9.19	0	-13238	74500	73900	73400	72800	72300	73850	72750	1414	21900	5000	57170	100	1	28288755	20877	11.97	0.22	12	0.15	6165.00	335728.00	92100	20240213	-19.87	65000	20230707	13.54	92100	-19.87	20240213	67500	9.33	20240117	92100	-19.87	20240213	65000	13.54	20230707	0.56	N	023530	5000	1414 억		2598917	N	N	21	N	00	N
53	20240321	130339	57	100.00	KOSPI200		유통업	N	N	N	N		N	73500	200	2	0.27	2612876900	35561	88.50	74100	74400	72800	95200	51400	73300	73475.91	9.19	0	-13161	74500	73900	73400	72800	72300	73850	72750	1414	21900	5000	57170	100	1	28288755	20792	11.92	0.22	12	0.13	6165.00	335728.00	92100	20240213	-20.20	65000	20230707	13.08	92100	-20.20	20240213	67500	8.89	20240117	92100	-20.20	20240213	65000	13.08	20230707	0.56	N	023530	5000	1414 억		2598917	N	N	21	N	00	N
54	20240321	120340	57	100.00	KOSPI200		유통업	N	N	N	N		N	73500	200	2	0.27	2168530700	29512	73.44	74100	74400	72800	95200	51400	73300	73479.63	9.19	0	-12275	74500	73900	73400	72800	72300	73850	72750	1414	21900	5000	57170	100	1	28288755	20792	11.92	0.22	12	0.10	6165.00	335728.00	92100	20240213	-20.20	65000	20230707	13.08	92100	-20.20	20240213	67500	8.89	20240117	92100	-20.20	20240213	65000	13.08	20230707	0.56	N	023530	5000	1414 억		2598917	N	N	21	N	00	N
55	20240321	110341	57	100.00	KOSPI200		유통업	N	N	N	N		N	73100	-200	5	-0.27	1556688800	21157	52.65	74100	74400	72800	95200	51400	73300	73577.96	9.19	0	-10252	74500	73900	73400	72800	72300	73850	72750	1414	21900	5000	57170	100	1	28288755	20679	11.86	0.22	12	0.07	6165.00	335728.00	92100	20240213	-20.63	65000	20230707	12.46	92100	-20.63	20240213	67500	8.30	20240117	92100	-20.63	20240213	65000	12.46	20230707	0.56	N	023530	5000	1414 억		2598917	N	N	21	N	00	N
56	20240321	100341	57	100.00	KOSPI200		유통업	N	N	N	N		N	73600	300	2	0.41	613425200	8297	20.65	74100	74400	73500	95200	51400	73300	73933.37	9.19	0	-1700	74500	73900	73400	72800	72300	73850	72750	1414	21900	5000	57170	100	1	28288755	20821	11.94	0.22	12	0.03	6165.00	335728.00	92100	20240213	-20.09	65000	20230707	13.23	92100	-20.09	20240213	67500	9.04	20240117	92100	-20.09	20240213	65000	13.23	20230707	0.56	N	023530	5000	1414 억		2598917	N	N	21	N	00	N
57	20240321	090342	57	100.00	KOSPI200		유통업	N	N	N	N		N	74100	800	2	1.09	49413400	667	1.66	74100	74200	74000	95200	51400	73300	74083.06	9.19	0	368	74500	73900	73400	72800	72300	73850	72750	1414	21900	5000	57170	100	1	28288755	20962	12.02	0.22	12	0.00	6165.00	335728.00	92100	20240213	-19.54	65000	20230707	14.00	92100	-19.54	20240213	67500	9.78	20240117	92100	-19.54	20240213	65000	14.00	20230707	0.56	N	023530	5000	1414 억		2598917	N	N	21	N	00	N
58	20240320	160338	57	100.00	KOSPI200		유통업	N	N	N	N		N	73300	0	3	0.00	2943716100	40139	110.64	73300	74000	72900	95200	51400	73300	73338.08	9.23	0	-15290	74900	74100	73400	72600	71900	74500	73000	1414	21900	5000	57170	100	1	28288755	20736	-6.39	0.22	12	0.14	-11473.00	338348.00	92100	20240213	-20.41	65000	20230707	12.77	92100	-20.41	20240213	67500	8.59	20240117	92100	-20.41	20240213	65000	12.77	20230707	0.57	N	023530	5000	1414 억		2611430	N	N	21	N	00	N
59	20240320	150339	57	100.00	KOSPI200		유통업	N	N	N	N		N	73500	200	2	0.27	2638619400	35983	99.18	73300	74000	72900	95200	51400	73300	73329.64	9.23	0	-12686	74900	74100	73400	72600	71900	74500	73000	1414	21900	5000	57170	100	1	28288755	20792	-6.41	0.22	12	0.13	-11473.00	338348.00	92100	20240213	-20.20	65000	20230707	13.08	92100	-20.20	20240213	67500	8.89	20240117	92100	-20.20	20240213	65000	13.08	20230707	0.57	N	023530	5000	1414 억		2611430	N	N	716	N	00	N
60	20240320	140342	57	100.00	KOSPI200		유통업	N	N	N	N		N	73200	-100	5	-0.14	1990660000	27145	74.82	73300	74000	72900	95200	51400	73300	73334.35	9.23	0	-9456	74900	74100	73400	72600	71900	74500	73000	1414	21900	5000	57170	100	1	28288755	20707	-6.38	0.22	12	0.10	-11473.00	338348.00	92100	20240213	-20.52	65000	20230707	12.62	92100	-20.52	20240213	67500	8.44	20240117	92100	-20.52	20240213	65000	12.62	20230707	0.57	N	023530	5000	1414 억		2611430	N	N	716	N	00	N
61	20240320	130344	57	100.00	KOSPI200		유통업	N	N	N	N		N	73200	-100	5	-0.14	1657107900	22595	62.28	73300	74000	72900	95200	51400	73300	73339.63	9.23	0	-7188	74900	74100	73400	72600	71900	74500	73000	1414	21900	5000	57170	100	1	28288755	20707	-6.38	0.22	12	0.08	-11473.00	338348.00	92100	20240213	-20.52	65000	20230707	12.62	92100	-20.52	20240213	67500	8.44	20240117	92100	-20.52	20240213	65000	12.62	20230707	0.57	N	023530	5000	1414 억		2611430	N	N	716	N	00	N
62	20240320	120341	57	100.00	KOSPI200		유통업	N	N	N	N		N	73200	-100	5	-0.14	1367935300	18652	51.41	73300	74000	72900	95200	51400	73300	73339.93	9.23	0	-5988	74900	74100	73400	72600	71900	74500	73000	1414	21900	5000	57170	100	1	28288755	20707	-6.38	0.22	12	0.07	-11473.00	338348.00	92100	20240213	-20.52	65000	20230707	12.62	92100	-20.52	20240213	67500	8.44	20240117	92100	-20.52	20240213	65000	12.62	20230707	0.57	N	023530	5000	1414 억		2611430	N	N	716	N	00	N
63	20240320	110340	57	100.00	KOSPI200		유통업	N	N	N	N		N	73300	0	3	0.00	949289000	12938	35.66	73300	74000	72900	95200	51400	73300	73372.32	9.23	0	-3593	74900	74100	73400	72600	71900	74500	73000	1414	21900	5000	57170	100	1	28288755	20736	-6.39	0.22	12	0.05	-11473.00	338348.00	92100	20240213	-20.41	65000	20230707	12.77	92100	-20.41	20240213	67500	8.59	20240117	92100	-20.41	20240213	65000	12.77	20230707	0.57	N	023530	5000	1414 억		2611430	N	N	716	N	00	N
64	20240320	100339	57	100.00	KOSPI200		유통업	N	N	N	N		N	73400	100	2	0.14	423472000	5762	15.88	73300	74000	73000	95200	51400	73300	73494.91	9.23	0	-1905	74900	74100	73400	72600	71900	74500	73000	1414	21900	5000	57170	100	1	28288755	20764	-6.40	0.22	12	0.02	-11473.00	338348.00	92100	20240213	-20.30	65000	20230707	12.92	92100	-20.30	20240213	67500	8.74	20240117	92100	-20.30	20240213	65000	12.92	20230707	0.57	N	023530	5000	1414 억		2611430	N	N	716	N	00	N
65	20240320	090336	57	100.00	KOSPI200		유통업	N	N	N	N		N	73600	300	2	0.41	75697000	1032	2.84	73300	73800	73200	95200	51400	73300	73351.25	9.23	0	342	74900	74100	73400	72600	71900	74500	73000	1414	21900	5000	57170	100	1	28288755	20821	-6.42	0.22	12	0.00	-11473.00	338348.00	92100	20240213	-20.09	65000	20230707	13.23	92100	-20.09	20240213	67500	9.04	20240117	92100	-20.09	20240213	65000	13.23	20230707	0.57	N	023530	5000	1414 억		2611430	N	N	716	N	00	N
66	20240319	160333	57	100.00	KOSPI200		유통업	N	N	N	N		N	73300	400	2	0.55	2634726600	35854	84.25	72700	74200	72700	94700	51100	72900	73485.02	9.24	0	-5941	74566	73732	73166	72332	71766	73450	72050	1414	21800	5000	56860	100	1	28288755	20736	-6.39	0.22	12	0.13	-11473.00	338348.00	92100	20240213	-20.41	65000	20230707	12.77	92100	-20.41	20240213	67500	8.59	20240117	92100	-20.41	20240213	65000	12.77	20230707	0.56	N	023530	5000	1414 억		2614655	N	N	716	N	00	N
67	20240319	150340	57	100.00	KOSPI200		유통업	N	N	N	N		N	73500	600	2	0.82	2288045900	31126	73.14	72700	74200	72700	94700	51100	72900	73509.15	9.24	0	-3317	74566	73732	73166	72332	71766	73450	72050	1414	21800	5000	56860	100	1	28288755	20792	-6.41	0.22	12	0.11	-11473.00	338348.00	92100	20240213	-20.20	65000	20230707	13.08	92100	-20.20	20240213	67500	8.89	20240117	92100	-20.20	20240213	65000	13.08	20230707	0.56	N	023530	5000	1414 억		2614655	N	N	1663	N	00	N
68	20240319	140339	57	100.00	KOSPI200		유통업	N	N	N	N		N	73400	500	2	0.69	1995789500	27141	63.78	72700	74200	72700	94700	51100	72900	73534.12	9.24	0	-1488	74566	73732	73166	72332	71766	73450	72050	1414	21800	5000	56860	100	1	28288755	20764	-6.40	0.22	12	0.10	-11473.00	338348.00	92100	20240213	-20.30	65000	20230707	12.92	92100	-20.30	20240213	67500	8.74	20240117	92100	-20.30	20240213	65000	12.92	20230707	0.56	N	023530	5000	1414 억		2614655	N	N	1663	N	00	N
69	20240319	130319	57	100.00	KOSPI200		유통업	N	N	N	N		N	73500	600	2	0.82	1767523100	24030	56.47	72700	74200	72700	94700	51100	72900	73554.85	9.24	0	-804	74566	73732	73166	72332	71766	73450	72050	1414	21800	5000	56860	100	1	28288755	20792	-6.41	0.22	12	0.08	-11473.00	338348.00	92100	20240213	-20.20	65000	20230707	13.08	92100	-20.20	20240213	67500	8.89	20240117	92100	-20.20	20240213	65000	13.08	20230707	0.56	N	023530	5000	1414 억		2614655	N	N	1663	N	00	N
70	20240319	120338	57	100.00	KOSPI200		유통업	N	N	N	N		N	73700	800	2	1.10	1495179800	20326	47.76	72700	74200	72700	94700	51100	72900	73559.96	9.24	0	302	74566	73732	73166	72332	71766	73450	72050	1414	21800	5000	56860	100	1	28288755	20849	-6.42	0.22	12	0.07	-11473.00	338348.00	92100	20240213	-19.98	65000	20230707	13.38	92100	-19.98	20240213	67500	9.19	20240117	92100	-19.98	20240213	65000	13.38	20230707	0.56	N	023530	5000	1414 억		2614655	N	N	1663	N	00	N
71	20240319	110338	57	100.00	KOSPI200		유통업	N	N	N	N		N	73500	600	2	0.82	1209205000	16451	38.66	72700	74100	72700	94700	51100	72900	73503.43	9.24	0	1100	74566	73732	73166	72332	71766	73450	72050	1414	21800	5000	56860	100	1	28288755	20792	-6.41	0.22	12	0.06	-11473.00	338348.00	92100	20240213	-20.20	65000	20230707	13.08	92100	-20.20	20240213	67500	8.89	20240117	92100	-20.20	20240213	65000	13.08	20230707	0.56	N	023530	5000	1414 억		2614655	N	N	1663	N	00	N
72	20240319	100340	57	100.00	KOSPI200		유통업	N	N	N	N		N	73700	800	2	1.10	614949600	8380	19.69	72700	73900	72700	94700	51100	72900	73383.01	9.24	0	2203	74566	73732	73166	72332	71766	73450	72050	1414	21800	5000	56860	100	1	28288755	20849	-6.42	0.22	12	0.03	-11473.00	338348.00	92100	20240213	-19.98	65000	20230707	13.38	92100	-19.98	20240213	67500	9.19	20240117	92100	-19.98	20240213	65000	13.38	20230707	0.56	N	023530	5000	1414 억		2614655	N	N	1663	N	00	N
73	20240319	090338	57	100.00	KOSPI200		유통업	N	N	N	N		N	73500	600	2	0.82	107542400	1475	3.47	72700	73500	72700	94700	51100	72900	72910.10	9.24	0	492	74566	73732	73166	72332	71766	73450	72050	1414	21800	5000	56860	100	1	28288755	20792	-6.41	0.22	12	0.01	-11473.00	338348.00	92100	20240213	-20.20	65000	20230707	13.08	92100	-20.20	20240213	67500	8.89	20240117	92100	-20.20	20240213	65000	13.08	20230707	0.56	N	023530	5000	1414 억		2614655	N	N	1663	N	00	N
74	20240318	160336	57	100.00	KOSPI200		유통업	N	N	N	N		N	72900	-700	5	-0.95	3109778200	42552	56.42	73800	74000	72600	95600	51600	73600	73082.06	9.28	0	-15604	75333	74466	73133	72266	70933	74900	72700	1414	22000	5000	57400	100	1	28288755	20623	-6.35	0.22	12	0.15	-11473.00	338348.00	92100	20240213	-20.85	65000	20230707	12.15	92100	-20.85	20240213	67500	8.00	20240117	92100	-20.85	20240213	65000	12.15	20230707	0.56	N	023530	5000	1414 억		2625446	N	N	1663	N	00	N
75	20240318	150338	57	100.00	KOSPI200		유통업	N	N	N	N		N	73000	-600	5	-0.82	2764142200	37816	50.14	73800	74000	72600	95600	51600	73600	73094.52	9.28	0	-13847	75333	74466	73133	72266	70933	74900	72700	1414	22000	5000	57400	100	1	28288755	20651	-6.36	0.22	12	0.13	-11473.00	338348.00	92100	20240213	-20.74	65000	20230707	12.31	92100	-20.74	20240213	67500	8.15	20240117	92100	-20.74	20240213	65000	12.31	20230707	0.56	N	023530	5000	1414 억		2625446	N	N	366	N	00	N
76	20240318	140337	57	100.00	KOSPI200		유통업	N	N	N	N		N	73100	-500	5	-0.68	2341459100	32024	42.46	73800	74000	72600	95600	51600	73600	73115.76	9.28	0	-11190	75333	74466	73133	72266	70933	74900	72700	1414	22000	5000	57400	100	1	28288755	20679	-6.37	0.22	12	0.11	-11473.00	338348.00	92100	20240213	-20.63	65000	20230707	12.46	92100	-20.63	20240213	67500	8.30	20240117	92100	-20.63	20240213	65000	12.46	20230707	0.56	N	023530	5000	1414 억		2625446	N	N	366	N	00	N
77	20240318	130336	57	100.00	KOSPI200		유통업	N	N	N	N		N	73300	-300	5	-0.41	1595232600	21795	28.90	73800	74000	72700	95600	51600	73600	73192.59	9.28	0	-7325	75333	74466	73133	72266	70933	74900	72700	1414	22000	5000	57400	100	1	28288755	20736	-6.39	0.22	12	0.08	-11473.00	338348.00	92100	20240213	-20.41	65000	20230707	12.77	92100	-20.41	20240213	67500	8.59	20240117	92100	-20.41	20240213	65000	12.77	20230707	0.56	N	023530	5000	1414 억		2625446	N	N	366	N	00	N
78	20240318	120334	57	100.00	KOSPI200		유통업	N	N	N	N		N	73100	-500	5	-0.68	1316517900	17981	23.84	73800	74000	72700	95600	51600	73600	73217.17	9.28	0	-5148	75333	74466	73133	72266	70933	74900	72700	1414	22000	5000	57400	100	1	28288755	20679	-6.37	0.22	12	0.06	-11473.00	338348.00	92100	20240213	-20.63	65000	20230707	12.46	92100	-20.63	20240213	67500	8.30	20240117	92100	-20.63	20240213	65000	12.46	20230707	0.56	N	023530	5000	1414 억		2625446	N	N	366	N	00	N
79	20240318	110337	57	100.00	KOSPI200		유통업	N	N	N	N		N	73100	-500	5	-0.68	1015381400	13861	18.38	73800	74000	72700	95600	51600	73600	73254.56	9.28	0	-2371	75333	74466	73133	72266	70933	74900	72700	1414	22000	5000	57400	100	1	28288755	20679	-6.37	0.22	12	0.05	-11473.00	338348.00	92100	20240213	-20.63	65000	20230707	12.46	92100	-20.63	20240213	67500	8.30	20240117	92100	-20.63	20240213	65000	12.46	20230707	0.56	N	023530	5000	1414 억		2625446	N	N	366	N	00	N
80	20240318	100336	57	100.00	KOSPI200		유통업	N	N	N	N		N	73200	-400	5	-0.54	710685900	9695	12.85	73800	74000	72700	95600	51600	73600	73304.37	9.28	0	-574	75333	74466	73133	72266	70933	74900	72700	1414	22000	5000	57400	100	1	28288755	20707	-6.38	0.22	12	0.03	-11473.00	338348.00	92100	20240213	-20.52	65000	20230707	12.62	92100	-20.52	20240213	67500	8.44	20240117	92100	-20.52	20240213	65000	12.62	20230707	0.56	N	023530	5000	1414 억		2625446	N	N	366	N	00	N
81	20240318	090334	57	100.00	KOSPI200		유통업	N	N	N	N		N	73800	200	2	0.27	168100200	2278	3.02	73800	74000	73600	95600	51600	73600	73792.89	9.28	0	1340	75333	74466	73133	72266	70933	74900	72700	1414	22000	5000	57400	100	1	28288755	20877	-6.43	0.22	12	0.01	-11473.00	338348.00	92100	20240213	-19.87	65000	20230707	13.54	92100	-19.87	20240213	67500	9.33	20240117	92100	-19.87	20240213	65000	13.54	20230707	0.56	N	023530	5000	1414 억		2625446	N	N	366	N	00	N
82	20240315	160332	57	100.00	KOSPI200		유통업	N	N	N	N		N	73600	1100	2	1.52	5503806700	75260	72.56	72500	74000	71800	94200	50800	72500	73130.14	9.33	0	-11907	73700	73100	72800	72200	71900	72950	72050	1414	21700	5000	56550	100	1	28288755	20821	-6.42	0.22	12	0.27	-11473.00	338348.00	92100	20240213	-20.09	65000	20230707	13.23	92100	-20.09	20240213	67500	9.04	20240117	92100	-20.09	20240213	65000	13.23	20230707	0.54	N	023530	5000	1414 억		2639514	N	N	366	N	00	N
83	20240315	150317	57	100.00	KOSPI200		유통업	N	N	N	N		N	73400	900	2	1.24	3747796400	51414	49.57	72500	73700	71800	94200	50800	72500	72894.47	9.33	0	-8689	73700	73100	72800	72200	71900	72950	72050	1414	21700	5000	56550	100	1	28288755	20764	-6.40	0.22	12	0.18	-11473.00	338348.00	92100	20240213	-20.30	65000	20230707	12.92	92100	-20.30	20240213	67500	8.74	20240117	92100	-20.30	20240213	65000	12.92	20230707	0.54	N	023530	5000	1414 억		2639514	N	N	67	N	00	N
84	20240315	140317	57	100.00	KOSPI200		유통업	N	N	N	N		N	73400	900	2	1.24	2793663100	38425	37.05	72500	73700	71800	94200	50800	72500	72704.31	9.33	0	-7363	73700	73100	72800	72200	71900	72950	72050	1414	21700	5000	56550	100	1	28288755	20764	-6.40	0.22	12	0.14	-11473.00	338348.00	92100	20240213	-20.30	65000	20230707	12.92	92100	-20.30	20240213	67500	8.74	20240117	92100	-20.30	20240213	65000	12.92	20230707	0.54	N	023530	5000	1414 억		2639514	N	N	67	N	00	N
85	20240315	130334	57	100.00	KOSPI200		유통업	N	N	N	N		N	73000	500	2	0.69	2249997900	31004	29.89	72500	73200	71800	94200	50800	72500	72571.21	9.33	0	-6183	73700	73100	72800	72200	71900	72950	72050	1414	21700	5000	56550	100	1	28288755	20651	-6.36	0.22	12	0.11	-11473.00	338348.00	92100	20240213	-20.74	65000	20230707	12.31	92100	-20.74	20240213	67500	8.15	20240117	92100	-20.74	20240213	65000	12.31	20230707	0.54	N	023530	5000	1414 억		2639514	N	N	67	N	00	N
86	20240315	120334	57	100.00	KOSPI200		유통업	N	N	N	N		N	73000	500	2	0.69	1834787000	25311	24.40	72500	73200	71800	94200	50800	72500	72489.71	9.33	0	-5297	73700	73100	72800	72200	71900	72950	72050	1414	21700	5000	56550	100	1	28288755	20651	-6.36	0.22	12	0.09	-11473.00	338348.00	92100	20240213	-20.74	65000	20230707	12.31	92100	-20.74	20240213	67500	8.15	20240117	92100	-20.74	20240213	65000	12.31	20230707	0.54	N	023530	5000	1414 억		2639514	N	N	67	N	00	N
87	20240315	110333	57	100.00	KOSPI200		유통업	N	N	N	N		N	72700	200	2	0.28	1270740200	17582	16.95	72500	72900	71800	94200	50800	72500	72275.07	9.33	0	-4770	73700	73100	72800	72200	71900	72950	72050	1414	21700	5000	56550	100	1	28288755	20566	-6.34	0.21	12	0.06	-11473.00	338348.00	92100	20240213	-21.06	65000	20230707	11.85	92100	-21.06	20240213	67500	7.70	20240117	92100	-21.06	20240213	65000	11.85	20230707	0.54	N	023530	5000	1414 억		2639514	N	N	67	N	00	N
88	20240315	100333	57	100.00	KOSPI200		유통업	N	N	N	N		N	72300	-200	5	-0.28	898127400	12444	12.00	72500	72900	71800	94200	50800	72500	72173.53	9.33	0	-4072	73700	73100	72800	72200	71900	72950	72050	1414	21700	5000	56550	100	1	28288755	20453	-6.30	0.21	12	0.04	-11473.00	338348.00	92100	20240213	-21.50	65000	20230707	11.23	92100	-21.50	20240213	67500	7.11	20240117	92100	-21.50	20240213	65000	11.23	20230707	0.54	N	023530	5000	1414 억		2639514	N	N	67	N	00	N
89	20240315	090333	57	100.00	KOSPI200		유통업	N	N	N	N		N	72900	400	2	0.55	157844200	2181	2.10	72500	72900	72000	94200	50800	72500	72372.40	9.33	0	359	73700	73100	72800	72200	71900	72950	72050	1414	21700	5000	56550	100	1	28288755	20623	-6.35	0.22	12	0.01	-11473.00	338348.00	92100	20240213	-20.85	65000	20230707	12.15	92100	-20.85	20240213	67500	8.00	20240117	92100	-20.85	20240213	65000	12.15	20230707	0.54	N	023530	5000	1414 억		2639514	N	N	67	N	00	N
90	20240314	160330	57	100.00	KOSPI200		유통업	N	N	N	N		N	72500	-100	5	-0.14	7419677100	101852	84.30	72600	73400	72500	94300	50900	72600	72850.14	9.29	0	5712	75466	74032	72766	71332	70066	73400	70700	1414	21700	5000	56620	100	1	28288755	20509	-6.32	0.21	12	0.36	-11473.00	338348.00	92100	20240213	-21.28	65000	20230707	11.54	92100	-21.28	20240213	67500	7.41	20240117	92100	-21.28	20240213	65000	11.54	20230707	0.50	N	023530	5000	1414 억		2629035	N	N	67	N	00	N
91	20240314	150331	57	100.00	KOSPI200		유통업	N	N	N	N		N	73200	600	2	0.83	4553532300	62338	51.59	72600	73400	72500	94300	50900	72600	73045.87	9.29	0	-9636	75466	74032	72766	71332	70066	73400	70700	1414	21700	5000	56620	100	1	28288755	20707	-6.38	0.22	12	0.22	-11473.00	338348.00	92100	20240213	-20.52	65000	20230707	12.62	92100	-20.52	20240213	67500	8.44	20240117	92100	-20.52	20240213	65000	12.62	20230707	0.50	N	023530	5000	1414 억		2629035	N	N	101	N	00	N
92	20240314	140332	57	100.00	KOSPI200		유통업	N	N	N	N		N	73000	400	2	0.55	3450652900	47275	39.13	72600	73400	72500	94300	50900	72600	72991.09	9.29	0	-8581	75466	74032	72766	71332	70066	73400	70700	1414	21700	5000	56620	100	1	28288755	20651	-6.36	0.22	12	0.17	-11473.00	338348.00	92100	20240213	-20.74	65000	20230707	12.31	92100	-20.74	20240213	67500	8.15	20240117	92100	-20.74	20240213	65000	12.31	20230707	0.50	N	023530	5000	1414 억		2629035	N	N	101	N	00	N
93	20240314	130330	57	100.00	KOSPI200		유통업	N	N	N	N		N	73000	400	2	0.55	2814820500	38566	31.92	72600	73400	72500	94300	50900	72600	72987.12	9.29	0	-7409	75466	74032	72766	71332	70066	73400	70700	1414	21700	5000	56620	100	1	28288755	20651	-6.36	0.22	12	0.14	-11473.00	338348.00	92100	20240213	-20.74	65000	20230707	12.31	92100	-20.74	20240213	67500	8.15	20240117	92100	-20.74	20240213	65000	12.31	20230707	0.50	N	023530	5000	1414 억		2629035	N	N	101	N	00	N
94	20240314	120331	57	100.00	KOSPI200		유통업	N	N	N	N		N	73000	400	2	0.55	1931720700	26440	21.88	72600	73400	72500	94300	50900	72600	73060.58	9.29	0	-4927	75466	74032	72766	71332	70066	73400	70700	1414	21700	5000	56620	100	1	28288755	20651	-6.36	0.22	12	0.09	-11473.00	338348.00	92100	20240213	-20.74	65000	20230707	12.31	92100	-20.74	20240213	67500	8.15	20240117	92100	-20.74	20240213	65000	12.31	20230707	0.50	N	023530	5000	1414 억		2629035	N	N	101	N	00	N
95	20240314	110332	57	100.00	KOSPI200		유통업	N	N	N	N		N	73000	400	2	0.55	1302539100	17838	14.76	72600	73400	72500	94300	50900	72600	73020.51	9.29	0	-3727	75466	74032	72766	71332	70066	73400	70700	1414	21700	5000	56620	100	1	28288755	20651	-6.36	0.22	12	0.06	-11473.00	338348.00	92100	20240213	-20.74	65000	20230707	12.31	92100	-20.74	20240213	67500	8.15	20240117	92100	-20.74	20240213	65000	12.31	20230707	0.50	N	023530	5000	1414 억		2629035	N	N	101	N	00	N
96	20240314	100332	57	100.00	KOSPI200		유통업	N	N	N	N		N	73100	500	2	0.69	857356300	11746	9.72	72600	73400	72500	94300	50900	72600	72991.41	9.29	0	-2462	75466	74032	72766	71332	70066	73400	70700	1414	21700	5000	56620	100	1	28288755	20679	-6.37	0.22	12	0.04	-11473.00	338348.00	92100	20240213	-20.63	65000	20230707	12.46	92100	-20.63	20240213	67500	8.30	20240117	92100	-20.63	20240213	65000	12.46	20230707	0.50	N	023530	5000	1414 억		2629035	N	N	101	N	00	N
97	20240314	090331	57	100.00	KOSPI200		유통업	N	N	N	N		N	72600	0	3	0.00	27902700	384	0.32	72600	72900	72500	94300	50900	72600	72663.61	9.29	0	117	75466	74032	72766	71332	70066	73400	70700	1414	21700	5000	56620	100	1	28288755	20538	-6.33	0.21	12	0.00	-11473.00	338348.00	92100	20240213	-21.17	65000	20230707	11.69	92100	-21.17	20240213	67500	7.56	20240117	92100	-21.17	20240213	65000	11.69	20230707	0.50	N	023530	5000	1414 억		2629035	N	N	101	N	00	N
98	20240313	160328	57	100.00	KOSPI200		유통업	N	N	N	N		N	72600	-1400	5	-1.89	8749230200	120711	151.18	74200	74200	71500	96200	51800	74000	72480.78	9.36	0	-19430	77000	75500	74500	73000	72000	75000	72500	1414	22200	5000	57720	100	1	28288755	20538	-6.33	0.21	12	0.43	-11473.00	338348.00	92100	20240213	-21.17	65000	20230707	11.69	92100	-21.17	20240213	67500	7.56	20240117	92100	-21.17	20240213	65000	11.69	20230707	0.47	N	023530	5000	1414 억		2648433	N	N	101	N	00	N
99	20240313	150328	57	100.00	KOSPI200		유통업	N	N	N	N		N	72000	-2000	5	-2.70	8035982800	110843	138.82	74200	74200	71500	96200	51800	74000	72498.78	9.36	0	-19774	77000	75500	74500	73000	72000	75000	72500	1414	22200	5000	57720	100	1	28288755	20368	-6.28	0.21	12	0.39	-11473.00	338348.00	92100	20240213	-21.82	65000	20230707	10.77	92100	-21.82	20240213	67500	6.67	20240117	92100	-21.82	20240213	65000	10.77	20230707	0.47	N	023530	5000	1414 억		2648433	N	N	61	N	00	N
100	20240313	140331	57	100.00	KOSPI200		유통업	N	N	N	N		N	72400	-1600	5	-2.16	6131329300	84449	105.77	74200	74200	71500	96200	51800	74000	72603.93	9.36	0	-23383	77000	75500	74500	73000	72000	75000	72500	1414	22200	5000	57720	100	1	28288755	20481	-6.31	0.21	12	0.30	-11473.00	338348.00	92100	20240213	-21.39	65000	20230707	11.38	92100	-21.39	20240213	67500	7.26	20240117	92100	-21.39	20240213	65000	11.38	20230707	0.47	N	023530	5000	1414 억		2648433	N	N	61	N	00	N
101	20240313	130332	57	100.00	KOSPI200		유통업	N	N	N	N		N	72500	-1500	5	-2.03	4945256700	68059	85.24	74200	74200	71500	96200	51800	74000	72661.32	9.36	0	-21348	77000	75500	74500	73000	72000	75000	72500	1414	22200	5000	57720	100	1	28288755	20509	-6.32	0.21	12	0.24	-11473.00	338348.00	92100	20240213	-21.28	65000	20230707	11.54	92100	-21.28	20240213	67500	7.41	20240117	92100	-21.28	20240213	65000	11.54	20230707	0.47	N	023530	5000	1414 억		2648433	N	N	61	N	00	N
102	20240313	120329	57	100.00	KOSPI200		유통업	N	N	N	N		N	72600	-1400	5	-1.89	3969804300	54601	68.38	74200	74200	71500	96200	51800	74000	72705.71	9.36	0	-21354	77000	75500	74500	73000	72000	75000	72500	1414	22200	5000	57720	100	1	28288755	20538	-6.33	0.21	12	0.19	-11473.00	338348.00	92100	20240213	-21.17	65000	20230707	11.69	92100	-21.17	20240213	67500	7.56	20240117	92100	-21.17	20240213	65000	11.69	20230707	0.47	N	023530	5000	1414 억		2648433	N	N	61	N	00	N
103	20240313	110329	57	100.00	KOSPI200		유통업	N	N	N	N		N	72700	-1300	5	-1.76	2103192000	28769	36.03	74200	74200	72300	96200	51800	74000	73106.19	9.36	0	-15391	77000	75500	74500	73000	72000	75000	72500	1414	22200	5000	57720	100	1	28288755	20566	-6.34	0.21	12	0.10	-11473.00	338348.00	92100	20240213	-21.06	65000	20230707	11.85	92100	-21.06	20240213	67500	7.70	20240117	92100	-21.06	20240213	65000	11.85	20230707	0.47	N	023530	5000	1414 억		2648433	N	N	61	N	00	N
104	20240313	100328	57	100.00	KOSPI200		유통업	N	N	N	N		N	73600	-400	5	-0.54	451364800	6111	7.65	74200	74200	73500	96200	51800	74000	73861.04	9.36	0	-2364	77000	75500	74500	73000	72000	75000	72500	1414	22200	5000	57720	100	1	28288755	20821	-6.42	0.22	12	0.02	-11473.00	338348.00	92100	20240213	-20.09	65000	20230707	13.23	92100	-20.09	20240213	67500	9.04	20240117	92100	-20.09	20240213	65000	13.23	20230707	0.47	N	023530	5000	1414 억		2648433	N	N	61	N	00	N
105	20240313	090329	57	100.00	KOSPI200		유통업	N	N	N	N		N	73700	-300	5	-0.41	103915700	1406	1.76	74200	74200	73500	96200	51800	74000	73908.75	9.36	0	-1148	77000	75500	74500	73000	72000	75000	72500	1414	22200	5000	57720	100	1	28288755	20849	-6.42	0.22	12	0.00	-11473.00	338348.00	92100	20240213	-19.98	65000	20230707	13.38	92100	-19.98	20240213	67500	9.19	20240117	92100	-19.98	20240213	65000	13.38	20230707	0.47	N	023530	5000	1414 억		2648433	N	N	61	N	00	N
106	20240312	160324	57	100.00	KOSPI200		유통업	N	N	N	N		N	74000	-1600	5	-2.12	5926010600	79774	241.13	76000	76000	73500	98200	53000	75600	74284.99	9.45	0	-29495	76266	75932	75466	75132	74666	76100	75300	1414	22600	5000	58960	100	1	28288755	20934	-6.45	0.22	12	0.28	-11473.00	338348.00	92100	20240213	-19.65	65000	20230707	13.85	92100	-19.65	20240213	67500	9.63	20240117	92100	-19.65	20240213	65000	13.85	20230707	0.46	N	023530	5000	1414 억		2673110	N	N	61	N	00	N
107	20240312	150325	57	100.00	KOSPI200		유통업	N	N	N	N		N	73900	-1700	5	-2.25	5544477200	74620	225.55	76000	76000	73500	98200	53000	75600	74302.83	9.45	0	-27440	76266	75932	75466	75132	74666	76100	75300	1414	22600	5000	58960	100	1	28288755	20905	-6.44	0.22	12	0.26	-11473.00	338348.00	92100	20240213	-19.76	65000	20230707	13.69	92100	-19.76	20240213	67500	9.48	20240117	92100	-19.76	20240213	65000	13.69	20230707	0.46	N	023530	5000	1414 억		2673110	N	N	18	N	00	N
108	20240312	140323	57	100.00	KOSPI200		유통업	N	N	N	N		N	73800	-1800	5	-2.38	4514664100	60644	183.31	76000	76000	73500	98200	53000	75600	74445.35	9.45	0	-25463	76266	75932	75466	75132	74666	76100	75300	1414	22600	5000	58960	100	1	28288755	20877	-6.43	0.22	12	0.21	-11473.00	338348.00	92100	20240213	-19.87	65000	20230707	13.54	92100	-19.87	20240213	67500	9.33	20240117	92100	-19.87	20240213	65000	13.54	20230707	0.46	N	023530	5000	1414 억		2673110	N	N	18	N	00	N
109	20240312	130314	57	100.00	KOSPI200		유통업	N	N	N	N		N	74000	-1600	5	-2.12	3523654200	47225	142.75	76000	76000	73800	98200	53000	75600	74614.17	9.45	0	-16977	76266	75932	75466	75132	74666	76100	75300	1414	22600	5000	58960	100	1	28288755	20934	-6.45	0.22	12	0.17	-11473.00	338348.00	92100	20240213	-19.65	65000	20230707	13.85	92100	-19.65	20240213	67500	9.63	20240117	92100	-19.65	20240213	65000	13.85	20230707	0.46	N	023530	5000	1414 억		2673110	N	N	18	N	00	N
110	20240312	120325	57	100.00	KOSPI200		유통업	N	N	N	N		N	74100	-1500	5	-1.98	2816107700	37664	113.85	76000	76000	73900	98200	53000	75600	74769.21	9.45	0	-12620	76266	75932	75466	75132	74666	76100	75300	1414	22600	5000	58960	100	1	28288755	20962	-6.46	0.22	12	0.13	-11473.00	338348.00	92100	20240213	-19.54	65000	20230707	14.00	92100	-19.54	20240213	67500	9.78	20240117	92100	-19.54	20240213	65000	14.00	20230707	0.46	N	023530	5000	1414 억		2673110	N	N	18	N	00	N
111	20240312	110326	57	100.00	KOSPI200		유통업	N	N	N	N		N	74600	-1000	5	-1.32	1874141500	24982	75.51	76000	76000	74400	98200	53000	75600	75019.67	9.45	0	-8992	76266	75932	75466	75132	74666	76100	75300	1414	22600	5000	58960	100	1	28288755	21103	-6.50	0.22	12	0.09	-11473.00	338348.00	92100	20240213	-19.00	65000	20230707	14.77	92100	-19.00	20240213	67500	10.52	20240117	92100	-19.00	20240213	65000	14.77	20230707	0.46	N	023530	5000	1414 억		2673110	N	N	18	N	00	N
112	20240312	100325	57	100.00	KOSPI200		유통업	N	N	N	N		N	75200	-400	5	-0.53	718066400	9525	28.79	76000	76000	75100	98200	53000	75600	75387.55	9.45	0	-3491	76266	75932	75466	75132	74666	76100	75300	1414	22600	5000	58960	100	1	28288755	21273	-6.55	0.22	12	0.03	-11473.00	338348.00	92100	20240213	-18.35	65000	20230707	15.69	92100	-18.35	20240213	67500	11.41	20240117	92100	-18.35	20240213	65000	15.69	20230707	0.46	N	023530	5000	1414 억		2673110	N	N	18	N	00	N
113	20240312	090324	57	100.00	KOSPI200		유통업	N	N	N	N		N	75600	0	3	0.00	50335300	664	2.01	76000	76000	75400	98200	53000	75600	75806.17	9.45	0	88	76266	75932	75466	75132	74666	76100	75300	1414	22600	5000	58960	100	1	28288755	21386	-6.59	0.22	12	0.00	-11473.00	338348.00	92100	20240213	-17.92	65000	20230707	16.31	92100	-17.92	20240213	67500	12.00	20240117	92100	-17.92	20240213	65000	16.31	20230707	0.46	N	023530	5000	1414 억		2673110	N	N	18	N	00	N
114	20240311	160324	57	100.00	KOSPI200		유통업	N	N	N	N		N	75600	-100	5	-0.13	2495252300	33083	114.87	75100	75800	75000	98400	53000	75700	75423.99	9.48	0	-10104	77633	76666	75933	74966	74233	76300	74600	1414	22700	5000	59040	100	1	28288755	21386	-6.59	0.22	12	0.12	-11473.00	338348.00	92100	20240213	-17.92	65000	20230707	16.31	92100	-17.92	20240213	67500	12.00	20240117	92100	-17.92	20240213	65000	16.31	20230707	0.45	N	023530	5000	1414 억		2680943	N	N	18	N	00	N
115	20240311	150324	57	100.00	KOSPI200		유통업	N	N	N	N		N	75500	-200	5	-0.26	2207047000	29270	101.63	75100	75700	75000	98400	53000	75700	75403.04	9.48	0	-8703	77633	76666	75933	74966	74233	76300	74600	1414	22700	5000	59040	100	1	28288755	21358	-6.58	0.22	12	0.10	-11473.00	338348.00	92100	20240213	-18.02	65000	20230707	16.15	92100	-18.02	20240213	67500	11.85	20240117	92100	-18.02	20240213	65000	16.15	20230707	0.45	N	023530	5000	1414 억		2680943	N	N	6	N	00	N
116	20240311	140322	57	100.00	KOSPI200		유통업	N	N	N	N		N	75600	-100	5	-0.13	1960443100	26001	90.28	75100	75700	75000	98400	53000	75700	75398.76	9.48	0	-7815	77633	76666	75933	74966	74233	76300	74600	1414	22700	5000	59040	100	1	28288755	21386	-6.59	0.22	12	0.09	-11473.00	338348.00	92100	20240213	-17.92	65000	20230707	16.31	92100	-17.92	20240213	67500	12.00	20240117	92100	-17.92	20240213	65000	16.31	20230707	0.45	N	023530	5000	1414 억		2680943	N	N	6	N	00	N
117	20240311	130325	57	100.00	KOSPI200		유통업	N	N	N	N		N	75300	-400	5	-0.53	1729653100	22941	79.66	75100	75700	75000	98400	53000	75700	75395.72	9.48	0	-7137	77633	76666	75933	74966	74233	76300	74600	1414	22700	5000	59040	100	1	28288755	21301	-6.56	0.22	12	0.08	-11473.00	338348.00	92100	20240213	-18.24	65000	20230707	15.85	92100	-18.24	20240213	67500	11.56	20240117	92100	-18.24	20240213	65000	15.85	20230707	0.45	N	023530	5000	1414 억		2680943	N	N	6	N	00	N
118	20240311	120326	57	100.00	KOSPI200		유통업	N	N	N	N		N	75500	-200	5	-0.26	1565287000	20762	72.09	75100	75700	75000	98400	53000	75700	75391.92	9.48	0	-6773	77633	76666	75933	74966	74233	76300	74600	1414	22700	5000	59040	100	1	28288755	21358	-6.58	0.22	12	0.07	-11473.00	338348.00	92100	20240213	-18.02	65000	20230707	16.15	92100	-18.02	20240213	67500	11.85	20240117	92100	-18.02	20240213	65000	16.15	20230707	0.45	N	023530	5000	1414 억		2680943	N	N	6	N	00	N
119	20240311	110323	57	100.00	KOSPI200		유통업	N	N	N	N		N	75500	-200	5	-0.26	1216623700	16145	56.06	75100	75700	75000	98400	53000	75700	75356.07	9.48	0	-7322	77633	76666	75933	74966	74233	76300	74600	1414	22700	5000	59040	100	1	28288755	21358	-6.58	0.22	12	0.06	-11473.00	338348.00	92100	20240213	-18.02	65000	20230707	16.15	92100	-18.02	20240213	67500	11.85	20240117	92100	-18.02	20240213	65000	16.15	20230707	0.45	N	023530	5000	1414 억		2680943	N	N	6	N	00	N
120	20240311	100319	57	100.00	KOSPI200		유통업	N	N	N	N		N	75200	-500	5	-0.66	566186700	7514	26.09	75100	75700	75000	98400	53000	75700	75350.90	9.48	0	-4382	77633	76666	75933	74966	74233	76300	74600	1414	22700	5000	59040	100	1	28288755	21273	-6.55	0.22	12	0.03	-11473.00	338348.00	92100	20240213	-18.35	65000	20230707	15.69	92100	-18.35	20240213	67500	11.41	20240117	92100	-18.35	20240213	65000	15.69	20230707	0.45	N	023530	5000	1414 억		2680943	N	N	6	N	00	N
121	20240311	090320	57	100.00	KOSPI200		유통업	N	N	N	N		N	75600	-100	5	-0.13	19639700	261	0.91	75100	75700	75100	98400	53000	75700	75247.89	9.48	0	-93	77633	76666	75933	74966	74233	76300	74600	1414	22700	5000	59040	100	1	28288755	21386	-6.59	0.22	12	0.00	-11473.00	338348.00	92100	20240213	-17.92	65000	20230707	16.31	92100	-17.92	20240213	67500	12.00	20240117	92100	-17.92	20240213	65000	16.31	20230707	0.45	N	023530	5000	1414 억		2680943	N	N	6	N	00	N
122	20240308	160323	57	100.00	KOSPI200		유통업	N	N	N	N		N	75700	400	2	0.53	2176508700	28775	57.17	76500	76900	75200	97800	52800	75300	75638.82	9.40	0	1566	77300	76300	75400	74400	73500	75850	73950	1414	22500	5000	58730	100	1	28288755	21415	-6.60	0.22	12	0.10	-11473.00	338348.00	92100	20240213	-17.81	65000	20230707	16.46	92100	-17.81	20240213	67500	12.15	20240117	92100	-17.81	20240213	65000	16.46	20230707	0.46	N	023530	5000	1414 억		2658654	N	N	6	N	00	N
123	20240308	150322	57	100.00	KOSPI200		유통업	N	N	N	N		N	75500	200	2	0.27	1998306400	26416	52.48	76500	76900	75200	97800	52800	75300	75647.58	9.40	0	1087	77300	76300	75400	74400	73500	75850	73950	1414	22500	5000	58730	100	1	28288755	21358	-6.58	0.22	12	0.09	-11473.00	338348.00	92100	20240213	-18.02	65000	20230707	16.15	92100	-18.02	20240213	67500	11.85	20240117	92100	-18.02	20240213	65000	16.15	20230707	0.46	N	023530	5000	1414 억		2658654	N	N	130	N	00	N
124	20240308	140321	57	100.00	KOSPI200		유통업	N	N	N	N		N	75500	200	2	0.27	1599451200	21131	41.98	76500	76900	75200	97800	52800	75300	75692.17	9.40	0	-397	77300	76300	75400	74400	73500	75850	73950	1414	22500	5000	58730	100	1	28288755	21358	-6.58	0.22	12	0.07	-11473.00	338348.00	92100	20240213	-18.02	65000	20230707	16.15	92100	-18.02	20240213	67500	11.85	20240117	92100	-18.02	20240213	65000	16.15	20230707	0.46	N	023530	5000	1414 억		2658654	N	N	130	N	00	N
125	20240308	130320	57	100.00	KOSPI200		유통업	N	N	N	N		N	75600	300	2	0.40	1365295500	18031	35.82	76500	76900	75200	97800	52800	75300	75719.34	9.40	0	-406	77300	76300	75400	74400	73500	75850	73950	1414	22500	5000	58730	100	1	28288755	21386	-6.59	0.22	12	0.06	-11473.00	338348.00	92100	20240213	-17.92	65000	20230707	16.31	92100	-17.92	20240213	67500	12.00	20240117	92100	-17.92	20240213	65000	16.31	20230707	0.46	N	023530	5000	1414 억		2658654	N	N	130	N	00	N
126	20240308	120321	57	100.00	KOSPI200		유통업	N	N	N	N		N	75600	300	2	0.40	1133278200	14964	29.73	76500	76900	75200	97800	52800	75300	75733.64	9.40	0	187	77300	76300	75400	74400	73500	75850	73950	1414	22500	5000	58730	100	1	28288755	21386	-6.59	0.22	12	0.05	-11473.00	338348.00	92100	20240213	-17.92	65000	20230707	16.31	92100	-17.92	20240213	67500	12.00	20240117	92100	-17.92	20240213	65000	16.31	20230707	0.46	N	023530	5000	1414 억		2658654	N	N	130	N	00	N
127	20240308	110321	57	100.00	KOSPI200		유통업	N	N	N	N		N	75700	400	2	0.53	844671600	11146	22.14	76500	76900	75200	97800	52800	75300	75782.49	9.40	0	-194	77300	76300	75400	74400	73500	75850	73950	1414	22500	5000	58730	100	1	28288755	21415	-6.60	0.22	12	0.04	-11473.00	338348.00	92100	20240213	-17.81	65000	20230707	16.46	92100	-17.81	20240213	67500	12.15	20240117	92100	-17.81	20240213	65000	16.46	20230707	0.46	N	023530	5000	1414 억		2658654	N	N	130	N	00	N
128	20240308	100320	57	100.00	KOSPI200		유통업	N	N	N	N		N	75400	100	2	0.13	591006500	7791	15.48	76500	76900	75200	97800	52800	75300	75857.59	9.40	0	393	77300	76300	75400	74400	73500	75850	73950	1414	22500	5000	58730	100	1	28288755	21330	-6.57	0.22	12	0.03	-11473.00	338348.00	92100	20240213	-18.13	65000	20230707	16.00	92100	-18.13	20240213	67500	11.70	20240117	92100	-18.13	20240213	65000	16.00	20230707	0.46	N	023530	5000	1414 억		2658654	N	N	130	N	00	N
129	20240308	090317	57	100.00	KOSPI200		유통업	N	N	N	N		N	76400	1100	2	1.46	53884600	705	1.40	76500	76900	75800	97800	52800	75300	76432.06	9.40	0	261	77300	76300	75400	74400	73500	75850	73950	1414	22500	5000	58730	100	1	28288755	21613	-6.66	0.23	12	0.00	-11473.00	338348.00	92100	20240213	-17.05	65000	20230707	17.54	92100	-17.05	20240213	67500	13.19	20240117	92100	-17.05	20240213	65000	17.54	20230707	0.46	N	023530	5000	1414 억		2658654	N	N	130	N	00	N
130	20240307	160320	57	100.00	KOSPI200		유통업	N	N	N	N		N	75300	-600	5	-0.79	3782755800	50300	168.49	75900	76400	74500	98600	53200	75900	75203.81	9.38	0	1962	77766	76832	76266	75332	74766	76550	75050	1414	22700	5000	59200	100	1	28288755	21301	-6.56	0.22	12	0.18	-11473.00	338348.00	92100	20240213	-18.24	65000	20230707	15.85	92100	-18.24	20240213	67500	11.56	20240117	92100	-18.24	20240213	65000	15.85	20230707	0.46	N	023530	5000	1414 억		2654590	N	N	130	N	00	N
131	20240307	150307	57	100.00	KOSPI200		유통업	N	N	N	N		N	75500	-400	5	-0.53	3585948400	47689	159.74	75900	76400	74500	98600	53200	75900	75194.46	9.38	0	1299	77766	76832	76266	75332	74766	76550	75050	1414	22700	5000	59200	100	1	28288755	21358	-6.58	0.22	12	0.17	-11473.00	338348.00	92100	20240213	-18.02	65000	20230707	16.15	92100	-18.02	20240213	67500	11.85	20240117	92100	-18.02	20240213	65000	16.15	20230707	0.46	N	023530	5000	1414 억		2654590	N	N	1	N	00	N
132	20240307	140316	57	100.00	KOSPI200		유통업	N	N	N	N		N	75500	-400	5	-0.53	3145279900	41851	140.19	75900	76400	74500	98600	53200	75900	75154.24	9.38	0	239	77766	76832	76266	75332	74766	76550	75050	1414	22700	5000	59200	100	1	28288755	21358	-6.58	0.22	12	0.15	-11473.00	338348.00	92100	20240213	-18.02	65000	20230707	16.15	92100	-18.02	20240213	67500	11.85	20240117	92100	-18.02	20240213	65000	16.15	20230707	0.46	N	023530	5000	1414 억		2654590	N	N	1	N	00	N
133	20240307	130317	57	100.00	KOSPI200		유통업	N	N	N	N		N	74800	-1100	5	-1.45	2565099300	34123	114.30	75900	76400	74500	98600	53200	75900	75172.15	9.38	0	-916	77766	76832	76266	75332	74766	76550	75050	1414	22700	5000	59200	100	1	28288755	21160	-6.52	0.22	12	0.12	-11473.00	338348.00	92100	20240213	-18.78	65000	20230707	15.08	92100	-18.78	20240213	67500	10.81	20240117	92100	-18.78	20240213	65000	15.08	20230707	0.46	N	023530	5000	1414 억		2654590	N	N	1	N	00	N
134	20240307	120318	57	100.00	KOSPI200		유통업	N	N	N	N		N	75000	-900	5	-1.19	2252380300	29948	100.31	75900	76400	74500	98600	53200	75900	75209.71	9.38	0	-809	77766	76832	76266	75332	74766	76550	75050	1414	22700	5000	59200	100	1	28288755	21217	-6.54	0.22	12	0.11	-11473.00	338348.00	92100	20240213	-18.57	65000	20230707	15.38	92100	-18.57	20240213	67500	11.11	20240117	92100	-18.57	20240213	65000	15.38	20230707	0.46	N	023530	5000	1414 억		2654590	N	N	1	N	00	N
135	20240307	110320	57	100.00	KOSPI200		유통업	N	N	N	N		N	75400	-500	5	-0.66	1757290400	23358	78.24	75900	76400	74500	98600	53200	75900	75232.91	9.38	0	-1668	77766	76832	76266	75332	74766	76550	75050	1414	22700	5000	59200	100	1	28288755	21330	-6.57	0.22	12	0.08	-11473.00	338348.00	92100	20240213	-18.13	65000	20230707	16.00	92100	-18.13	20240213	67500	11.70	20240117	92100	-18.13	20240213	65000	16.00	20230707	0.46	N	023530	5000	1414 억		2654590	N	N	1	N	00	N
136	20240307	100319	57	100.00	KOSPI200		유통업	N	N	N	N		N	75000	-900	5	-1.19	1032605500	13737	46.01	75900	76400	74500	98600	53200	75900	75169.65	9.38	0	-1933	77766	76832	76266	75332	74766	76550	75050	1414	22700	5000	59200	100	1	28288755	21217	-6.54	0.22	12	0.05	-11473.00	338348.00	92100	20240213	-18.57	65000	20230707	15.38	92100	-18.57	20240213	67500	11.11	20240117	92100	-18.57	20240213	65000	15.38	20230707	0.46	N	023530	5000	1414 억		2654590	N	N	1	N	00	N
137	20240307	090317	57	100.00	KOSPI200		유통업	N	N	N	N		N	76000	100	2	0.13	81411000	1072	3.59	75900	76400	75800	98600	53200	75900	75943.10	9.38	0	18	77766	76832	76266	75332	74766	76550	75050	1414	22700	5000	59200	100	1	28288755	21499	-6.62	0.22	12	0.00	-11473.00	338348.00	92100	20240213	-17.48	65000	20230707	16.92	92100	-17.48	20240213	67500	12.59	20240117	92100	-17.48	20240213	65000	16.92	20230707	0.46	N	023530	5000	1414 억		2654590	N	N	1	N	00	N
138	20240306	160317	57	100.00	KOSPI200		유통업	N	N	N	N		N	75900	-900	5	-1.17	2266779100	29763	127.45	76500	77200	75700	99800	53800	76800	76160.98	9.39	0	-7607	78333	77566	76933	76166	75533	77950	76550	1414	23000	5000	59900	100	1	28288755	21471	-6.62	0.22	12	0.11	-11473.00	338348.00	92100	20240213	-17.59	65000	20230707	16.77	92100	-17.59	20240213	67500	12.44	20240117	92100	-17.59	20240213	65000	16.77	20230707	0.46	N	023530	5000	1414 억		2656854	N	N	1	N	00	N
139	20240306	150318	57	100.00	KOSPI200		유통업	N	N	N	N		N	76100	-700	5	-0.91	1861997800	24436	104.64	76500	77200	75700	99800	53800	76800	76198.96	9.39	0	-4814	78333	77566	76933	76166	75533	77950	76550	1414	23000	5000	59900	100	1	28288755	21528	-6.63	0.22	12	0.09	-11473.00	338348.00	92100	20240213	-17.37	65000	20230707	17.08	92100	-17.37	20240213	67500	12.74	20240117	92100	-17.37	20240213	65000	17.08	20230707	0.46	N	023530	5000	1414 억		2656854	N	N	20	N	00	N
140	20240306	140317	57	100.00	KOSPI200		유통업	N	N	N	N		N	76200	-600	5	-0.78	1486169700	19501	83.51	76500	77200	75700	99800	53800	76800	76209.92	9.39	0	-2883	78333	77566	76933	76166	75533	77950	76550	1414	23000	5000	59900	100	1	28288755	21556	-6.64	0.23	12	0.07	-11473.00	338348.00	92100	20240213	-17.26	65000	20230707	17.23	92100	-17.26	20240213	67500	12.89	20240117	92100	-17.26	20240213	65000	17.23	20230707	0.46	N	023530	5000	1414 억		2656854	N	N	20	N	00	N
141	20240306	130317	57	100.00	KOSPI200		유통업	N	N	N	N		N	76300	-500	5	-0.65	1316689900	17281	74.00	76500	77200	75700	99800	53800	76800	76192.92	9.39	0	-2415	78333	77566	76933	76166	75533	77950	76550	1414	23000	5000	59900	100	1	28288755	21584	-6.65	0.23	12	0.06	-11473.00	338348.00	92100	20240213	-17.16	65000	20230707	17.38	92100	-17.16	20240213	67500	13.04	20240117	92100	-17.16	20240213	65000	17.38	20230707	0.46	N	023530	5000	1414 억		2656854	N	N	20	N	00	N
142	20240306	120318	57	100.00	KOSPI200		유통업	N	N	N	N		N	76100	-700	5	-0.91	1002242600	13142	56.28	76500	77200	75800	99800	53800	76800	76262.56	9.39	0	-2395	78333	77566	76933	76166	75533	77950	76550	1414	23000	5000	59900	100	1	28288755	21528	-6.63	0.22	12	0.05	-11473.00	338348.00	92100	20240213	-17.37	65000	20230707	17.08	92100	-17.37	20240213	67500	12.74	20240117	92100	-17.37	20240213	65000	17.08	20230707	0.46	N	023530	5000	1414 억		2656854	N	N	20	N	00	N
143	20240306	110317	57	100.00	KOSPI200		유통업	N	N	N	N		N	76000	-800	5	-1.04	692015700	9060	38.80	76500	77200	76000	99800	53800	76800	76381.42	9.39	0	-1416	78333	77566	76933	76166	75533	77950	76550	1414	23000	5000	59900	100	1	28288755	21499	-6.62	0.22	12	0.03	-11473.00	338348.00	92100	20240213	-17.48	65000	20230707	16.92	92100	-17.48	20240213	67500	12.59	20240117	92100	-17.48	20240213	65000	16.92	20230707	0.46	N	023530	5000	1414 억		2656854	N	N	20	N	00	N
144	20240306	100313	57	100.00	KOSPI200		유통업	N	N	N	N		N	76300	-500	5	-0.65	331376600	4338	18.58	76500	76800	76200	99800	53800	76800	76389.26	9.39	0	353	78333	77566	76933	76166	75533	77950	76550	1414	23000	5000	59900	100	1	28288755	21584	-6.65	0.23	12	0.02	-11473.00	338348.00	92100	20240213	-17.16	65000	20230707	17.38	92100	-17.16	20240213	67500	13.04	20240117	92100	-17.16	20240213	65000	17.38	20230707	0.46	N	023530	5000	1414 억		2656854	N	N	20	N	00	N
145	20240306	090317	57	100.00	KOSPI200		유통업	N	N	N	N		N	76800	0	3	0.00	74744800	978	4.19	76500	76800	76200	99800	53800	76800	76426.18	9.39	0	328	78333	77566	76933	76166	75533	77950	76550	1414	23000	5000	59900	100	1	28288755	21726	-6.69	0.23	12	0.00	-11473.00	338348.00	92100	20240213	-16.61	65000	20230707	18.15	92100	-16.61	20240213	67500	13.78	20240117	92100	-16.61	20240213	65000	18.15	20230707	0.46	N	023530	5000	1414 억		2656854	N	N	20	N	00	N
146	20240305	160315	57	100.00	KOSPI200		유통업	N	N	N	N		N	76800	-200	5	-0.26	1795887700	23346	52.89	76300	77700	76300	100100	53900	77000	76924.82	9.39	0	-2125	79666	78332	77466	76132	75266	77900	75700	1414	23100	5000	60060	100	1	28288755	21726	-6.69	0.23	12	0.08	-11473.00	338348.00	92100	20240213	-16.61	65000	20230707	18.15	92100	-16.61	20240213	67500	13.78	20240117	92100	-16.61	20240213	65000	18.15	20230707	0.47	N	023530	5000	1414 억		2655870	N	N	19	N	00	N
147	20240305	150318	57	100.00	KOSPI200		유통업	N	N	N	N		N	77000	0	3	0.00	1582644800	20572	46.60	76300	77700	76300	100100	53900	77000	76931.92	9.39	0	-845	79666	78332	77466	76132	75266	77900	75700	1414	23100	5000	60060	100	1	28288755	21782	-6.71	0.23	12	0.07	-11473.00	338348.00	92100	20240213	-16.40	65000	20230707	18.46	92100	-16.40	20240213	67500	14.07	20240117	92100	-16.40	20240213	65000	18.46	20230707	0.47	N	023530	5000	1414 억		2655870	N	N	13	N	00	N
148	20240305	140312	57	100.00	KOSPI200		유통업	N	N	N	N		N	76600	-400	5	-0.52	1301699200	16920	38.33	76300	77700	76300	100100	53900	77000	76932.50	9.39	0	-544	79666	78332	77466	76132	75266	77900	75700	1414	23100	5000	60060	100	1	28288755	21669	-6.68	0.23	12	0.06	-11473.00	338348.00	92100	20240213	-16.83	65000	20230707	17.85	92100	-16.83	20240213	67500	13.48	20240117	92100	-16.83	20240213	65000	17.85	20230707	0.47	N	023530	5000	1414 억		2655870	N	N	13	N	00	N
149	20240305	130314	57	100.00	KOSPI200		유통업	N	N	N	N		N	77200	200	2	0.26	1038630600	13495	30.57	76300	77700	76300	100100	53900	77000	76964.05	9.39	0	-910	79666	78332	77466	76132	75266	77900	75700	1414	23100	5000	60060	100	1	28288755	21839	-6.73	0.23	12	0.05	-11473.00	338348.00	92100	20240213	-16.18	65000	20230707	18.77	92100	-16.18	20240213	67500	14.37	20240117	92100	-16.18	20240213	65000	18.77	20230707	0.47	N	023530	5000	1414 억		2655870	N	N	13	N	00	N
150	20240305	120314	57	100.00	KOSPI200		유통업	N	N	N	N		N	76800	-200	5	-0.26	878268900	11412	25.85	76300	77700	76300	100100	53900	77000	76960.05	9.39	0	-722	79666	78332	77466	76132	75266	77900	75700	1414	23100	5000	60060	100	1	28288755	21726	-6.69	0.23	12	0.04	-11473.00	338348.00	92100	20240213	-16.61	65000	20230707	18.15	92100	-16.61	20240213	67500	13.78	20240117	92100	-16.61	20240213	65000	18.15	20230707	0.47	N	023530	5000	1414 억		2655870	N	N	13	N	00	N
151	20240305	110314	57	100.00	KOSPI200		유통업	N	N	N	N		N	76800	-200	5	-0.26	625840500	8125	18.41	76300	77700	76300	100100	53900	77000	77026.59	9.39	0	169	79666	78332	77466	76132	75266	77900	75700	1414	23100	5000	60060	100	1	28288755	21726	-6.69	0.23	12	0.03	-11473.00	338348.00	92100	20240213	-16.61	65000	20230707	18.15	92100	-16.61	20240213	67500	13.78	20240117	92100	-16.61	20240213	65000	18.15	20230707	0.47	N	023530	5000	1414 억		2655870	N	N	13	N	00	N
152	20240305	100313	57	100.00	KOSPI200		유통업	N	N	N	N		N	76800	-200	5	-0.26	402183900	5216	11.82	76300	77700	76300	100100	53900	77000	77106.22	9.39	0	297	79666	78332	77466	76132	75266	77900	75700	1414	23100	5000	60060	100	1	28288755	21726	-6.69	0.23	12	0.02	-11473.00	338348.00	92100	20240213	-16.61	65000	20230707	18.15	92100	-16.61	20240213	67500	13.78	20240117	92100	-16.61	20240213	65000	18.15	20230707	0.47	N	023530	5000	1414 억		2655870	N	N	13	N	00	N
153	20240305	090314	57	100.00	KOSPI200		유통업	N	N	N	N		N	76400	-600	5	-0.78	46055900	603	1.37	76300	76800	76300	100100	53900	77000	76356.60	9.39	0	-296	79666	78332	77466	76132	75266	77900	75700	1414	23100	5000	60060	100	1	28288755	21613	-6.66	0.23	12	0.00	-11473.00	338348.00	92100	20240213	-17.05	65000	20230707	17.54	92100	-17.05	20240213	67500	13.19	20240117	92100	-17.05	20240213	65000	17.54	20230707	0.47	N	023530	5000	1414 억		2655870	N	N	13	N	00	N
154	20240304	160313	57	100.00	KOSPI200		유통업	N	N	N	N		N	77000	-600	5	-0.77	3407554300	43991	90.03	78300	78800	76600	100800	54400	77600	77460.26	9.35	0	-4789	79133	78366	77633	76866	76133	78750	77250	1414	23200	5000	60520	100	1	28288755	21782	-6.71	0.23	12	0.16	-11473.00	338348.00	92100	20240213	-16.40	65000	20230707	18.46	92100	-16.40	20240213	67500	14.07	20240117	92100	-16.40	20240213	65000	18.46	20230707	0.47	N	023530	5000	1414 억		2645342	N	N	13	N	00	N
155	20240304	150312	57	100.00	KOSPI200		유통업	N	N	N	N		N	77000	-600	5	-0.77	3020341200	38972	79.76	78300	78800	76600	100800	54400	77600	77500.29	9.35	0	-5023	79133	78366	77633	76866	76133	78750	77250	1414	23200	5000	60520	100	1	28288755	21782	-6.71	0.23	12	0.14	-11473.00	338348.00	92100	20240213	-16.40	65000	20230707	18.46	92100	-16.40	20240213	67500	14.07	20240117	92100	-16.40	20240213	65000	18.46	20230707	0.47	N	023530	5000	1414 억		2645342	N	N	5	N	00	N
156	20240304	140257	57	100.00	KOSPI200		유통업	N	N	N	N		N	77300	-300	5	-0.39	2513293500	32400	66.31	78300	78800	76600	100800	54400	77600	77570.79	9.35	0	-2457	79133	78366	77633	76866	76133	78750	77250	1414	23200	5000	60520	100	1	28288755	21867	-6.74	0.23	12	0.11	-11473.00	338348.00	92100	20240213	-16.07	65000	20230707	18.92	92100	-16.07	20240213	67500	14.52	20240117	92100	-16.07	20240213	65000	18.92	20230707	0.47	N	023530	5000	1414 억		2645342	N	N	5	N	00	N
157	20240304	130310	57	100.00	KOSPI200		유통업	N	N	N	N		N	77400	-200	5	-0.26	2199942800	28349	58.02	78300	78800	76600	100800	54400	77600	77602.13	9.35	0	-1889	79133	78366	77633	76866	76133	78750	77250	1414	23200	5000	60520	100	1	28288755	21895	-6.75	0.23	12	0.10	-11473.00	338348.00	92100	20240213	-15.96	65000	20230707	19.08	92100	-15.96	20240213	67500	14.67	20240117	92100	-15.96	20240213	65000	19.08	20230707	0.47	N	023530	5000	1414 억		2645342	N	N	5	N	00	N
158	20240304	120258	57	100.00	KOSPI200		유통업	N	N	N	N		N	77200	-400	5	-0.52	1932505900	24888	50.93	78300	78800	76600	100800	54400	77600	77648.10	9.35	0	-2256	79133	78366	77633	76866	76133	78750	77250	1414	23200	5000	60520	100	1	28288755	21839	-6.73	0.23	12	0.09	-11473.00	338348.00	92100	20240213	-16.18	65000	20230707	18.77	92100	-16.18	20240213	67500	14.37	20240117	92100	-16.18	20240213	65000	18.77	20230707	0.47	N	023530	5000	1414 억		2645342	N	N	5	N	00	N
159	20240304	110308	57	100.00	KOSPI200		유통업	N	N	N	N		N	77000	-600	5	-0.77	1544664800	19853	40.63	78300	78800	77000	100800	54400	77600	77805.11	9.35	0	-3056	79133	78366	77633	76866	76133	78750	77250	1414	23200	5000	60520	100	1	28288755	21782	-6.71	0.23	12	0.07	-11473.00	338348.00	92100	20240213	-16.40	65000	20230707	18.46	92100	-16.40	20240213	67500	14.07	20240117	92100	-16.40	20240213	65000	18.46	20230707	0.47	N	023530	5000	1414 억		2645342	N	N	5	N	00	N
160	20240304	100310	57	100.00	KOSPI200		유통업	N	N	N	N		N	77500	-100	5	-0.13	963730600	12353	25.28	78300	78800	77500	100800	54400	77600	78015.92	9.35	0	-2368	79133	78366	77633	76866	76133	78750	77250	1414	23200	5000	60520	100	1	28288755	21924	-6.75	0.23	12	0.04	-11473.00	338348.00	92100	20240213	-15.85	65000	20230707	19.23	92100	-15.85	20240213	67500	14.81	20240117	92100	-15.85	20240213	65000	19.23	20230707	0.47	N	023530	5000	1414 억		2645342	N	N	5	N	00	N
161	20240304	090309	57	100.00	KOSPI200		유통업	N	N	N	N		N	78000	400	2	0.52	24279100	310	0.63	78300	78800	78000	100800	54400	77600	78319.68	9.35	0	116	79133	78366	77633	76866	76133	78750	77250	1414	23200	5000	60520	100	1	28288755	22065	-6.80	0.23	12	0.00	-11473.00	338348.00	92100	20240213	-15.31	65000	20230707	20.00	92100	-15.31	20240213	67500	15.56	20240117	92100	-15.31	20240213	65000	20.00	20230707	0.47	N	023530	5000	1414 억		2645342	N	N	5	N	00	N