KissMeData/069960/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	20240329	160621	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	-300	5	-0.58	3903818200	75261	63.59	52500	52500	51500	67400	36400	51900	51870.40	22.81	-23521	53300	52600	51800	51100	50300	52950	51450	1170	15500	5000	39440	100	1	23402441	12076	-15.14	0.26	12	0.32	-3409.00	197850.00	71700	20230814	-28.03	45600	20240122	13.16	61900	-16.64	20240207	45600	13.16	20240122	71700	-28.03	20230814	45600	13.16	20240122	0.74	N	069960	5000	1170 억	5337437	N	N	37	N	N
3	20240329	150623	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	0	3	0.00	3661269600	70569	59.62	52500	52500	51500	67400	36400	51900	51882.12	22.81	-20442	53300	52600	51800	51100	50300	52950	51450	1170	15500	5000	39440	100	1	23402441	12146	-15.22	0.26	12	0.30	-3409.00	197850.00	71700	20230814	-27.62	45600	20240122	13.82	61900	-16.16	20240207	45600	13.82	20240122	71700	-27.62	20230814	45600	13.82	20240122	0.74	N	069960	5000	1170 억	5337437	N	N	13	N	N
4	20240329	140618	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	-100	5	-0.19	3047921700	58752	49.64	52500	52500	51500	67400	36400	51900	51877.75	22.81	-16154	53300	52600	51800	51100	50300	52950	51450	1170	15500	5000	39440	100	1	23402441	12122	-15.20	0.26	12	0.25	-3409.00	197850.00	71700	20230814	-27.75	45600	20240122	13.60	61900	-16.32	20240207	45600	13.60	20240122	71700	-27.75	20230814	45600	13.60	20240122	0.74	N	069960	5000	1170 억	5337437	N	N	13	N	N
5	20240329	130611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	-200	5	-0.39	2471180400	47623	40.24	52500	52500	51500	67400	36400	51900	51890.48	22.81	-11419	53300	52600	51800	51100	50300	52950	51450	1170	15500	5000	39440	100	1	23402441	12099	-15.17	0.26	12	0.20	-3409.00	197850.00	71700	20230814	-27.89	45600	20240122	13.38	61900	-16.48	20240207	45600	13.38	20240122	71700	-27.89	20230814	45600	13.38	20240122	0.74	N	069960	5000	1170 억	5337437	N	N	13	N	N
6	20240329	120616	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	-100	5	-0.19	1889859800	36383	30.74	52500	52500	51600	67400	36400	51900	51943.48	22.81	-9037	53300	52600	51800	51100	50300	52950	51450	1170	15500	5000	39440	100	1	23402441	12122	-15.20	0.26	12	0.16	-3409.00	197850.00	71700	20230814	-27.75	45600	20240122	13.60	61900	-16.32	20240207	45600	13.60	20240122	71700	-27.75	20230814	45600	13.60	20240122	0.74	N	069960	5000	1170 억	5337437	N	N	13	N	N
7	20240329	110608	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	-100	5	-0.19	1480574900	28476	24.06	52500	52500	51600	67400	36400	51900	51993.78	22.81	-4957	53300	52600	51800	51100	50300	52950	51450	1170	15500	5000	39440	100	1	23402441	12122	-15.20	0.26	12	0.12	-3409.00	197850.00	71700	20230814	-27.75	45600	20240122	13.60	61900	-16.32	20240207	45600	13.60	20240122	71700	-27.75	20230814	45600	13.60	20240122	0.74	N	069960	5000	1170 억	5337437	N	N	13	N	N
8	20240329	100610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	-100	5	-0.19	1016517700	19524	16.50	52500	52500	51600	67400	36400	51900	52065.03	22.81	-2101	53300	52600	51800	51100	50300	52950	51450	1170	15500	5000	39440	100	1	23402441	12122	-15.20	0.26	12	0.08	-3409.00	197850.00	71700	20230814	-27.75	45600	20240122	13.60	61900	-16.32	20240207	45600	13.60	20240122	71700	-27.75	20230814	45600	13.60	20240122	0.74	N	069960	5000	1170 억	5337437	N	N	13	N	N
9	20240329	090607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52100	200	2	0.39	163742700	3124	2.64	52500	52500	52000	67400	36400	51900	52414.44	22.81	-1054	53300	52600	51800	51100	50300	52950	51450	1170	15500	5000	39440	100	1	23402441	12193	-15.28	0.26	12	0.01	-3409.00	197850.00	71700	20230814	-27.34	45600	20240122	14.25	61900	-15.83	20240207	45600	14.25	20240122	71700	-27.34	20230814	45600	14.25	20240122	0.74	N	069960	5000	1170 억	5337437	N	N	13	N	N
10	20240328	160614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	800	2	1.57	6134401700	118144	141.26	51000	52500	51000	66400	35800	51100	51923.13	22.71	-4909	52500	51800	51200	50500	49900	52150	50850	1170	15300	5000	38830	100	1	23402441	12146	-15.22	0.26	12	0.50	-3409.00	197850.00	71700	20230814	-27.62	45600	20240122	13.82	61900	-16.16	20240207	45600	13.82	20240122	71700	-27.62	20230814	45600	13.82	20240122	0.75	N	069960	5000	1170 억	5314944	N	N	13	N	N
11	20240328	150614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	800	2	1.57	5592224300	107710	128.79	51000	52500	51000	66400	35800	51100	51919.28	22.71	-2060	52500	51800	51200	50500	49900	52150	50850	1170	15300	5000	38830	100	1	23402441	12146	-15.22	0.26	12	0.46	-3409.00	197850.00	71700	20230814	-27.62	45600	20240122	13.82	61900	-16.16	20240207	45600	13.82	20240122	71700	-27.62	20230814	45600	13.82	20240122	0.75	N	069960	5000	1170 억	5314944	N	N	243	N	N
12	20240328	140607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	600	2	1.17	4410104600	84953	101.58	51000	52500	51000	66400	35800	51100	51912.30	22.71	2086	52500	51800	51200	50500	49900	52150	50850	1170	15300	5000	38830	100	1	23402441	12099	-15.17	0.26	12	0.36	-3409.00	197850.00	71700	20230814	-27.89	45600	20240122	13.38	61900	-16.48	20240207	45600	13.38	20240122	71700	-27.89	20230814	45600	13.38	20240122	0.75	N	069960	5000	1170 억	5314944	N	N	243	N	N
13	20240328	130605	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	800	2	1.57	3762850100	72475	86.66	51000	52500	51000	66400	35800	51100	51919.30	22.71	4061	52500	51800	51200	50500	49900	52150	50850	1170	15300	5000	38830	100	1	23402441	12146	-15.22	0.26	12	0.31	-3409.00	197850.00	71700	20230814	-27.62	45600	20240122	13.82	61900	-16.16	20240207	45600	13.82	20240122	71700	-27.62	20230814	45600	13.82	20240122	0.75	N	069960	5000	1170 억	5314944	N	N	243	N	N
14	20240328	120611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	800	2	1.57	3227383700	62157	74.32	51000	52500	51000	66400	35800	51100	51923.11	22.71	5201	52500	51800	51200	50500	49900	52150	50850	1170	15300	5000	38830	100	1	23402441	12146	-15.22	0.26	12	0.27	-3409.00	197850.00	71700	20230814	-27.62	45600	20240122	13.82	61900	-16.16	20240207	45600	13.82	20240122	71700	-27.62	20230814	45600	13.82	20240122	0.75	N	069960	5000	1170 억	5314944	N	N	243	N	N
15	20240328	110610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	600	2	1.17	2734102600	52640	62.94	51000	52500	51000	66400	35800	51100	51939.66	22.71	5220	52500	51800	51200	50500	49900	52150	50850	1170	15300	5000	38830	100	1	23402441	12099	-15.17	0.26	12	0.22	-3409.00	197850.00	71700	20230814	-27.89	45600	20240122	13.38	61900	-16.48	20240207	45600	13.38	20240122	71700	-27.89	20230814	45600	13.38	20240122	0.75	N	069960	5000	1170 억	5314944	N	N	243	N	N
16	20240328	100605	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	900	2	1.76	1492072600	28785	34.42	51000	52100	51000	66400	35800	51100	51835.10	22.71	5773	52500	51800	51200	50500	49900	52150	50850	1170	15300	5000	38830	100	1	23402441	12169	-15.25	0.26	12	0.12	-3409.00	197850.00	71700	20230814	-27.48	45600	20240122	14.04	61900	-15.99	20240207	45600	14.04	20240122	71700	-27.48	20230814	45600	14.04	20240122	0.75	N	069960	5000	1170 억	5314944	N	N	243	N	N
17	20240328	090619	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	400	2	0.78	112900700	2198	2.63	51000	51600	51000	66400	35800	51100	51365.32	22.71	-323	52500	51800	51200	50500	49900	52150	50850	1170	15300	5000	38830	100	1	23402441	12052	-15.11	0.26	12	0.01	-3409.00	197850.00	71700	20230814	-28.17	45600	20240122	12.94	61900	-16.80	20240207	45600	12.94	20240122	71700	-28.17	20230814	45600	12.94	20240122	0.75	N	069960	5000	1170 억	5314944	N	N	243	N	N
18	20240327	160617	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	0	3	0.00	4269103100	83387	115.43	50800	51900	50600	66400	35800	51100	51196.27	22.73	-10872	51833	51466	50833	50466	49833	51650	50650	1170	15300	5000	38830	100	1	23402441	11959	-14.99	0.26	12	0.36	-3409.00	197850.00	71700	20230814	-28.73	45600	20240122	12.06	61900	-17.45	20240207	45600	12.06	20240122	71700	-28.73	20230814	45600	12.06	20240122	0.74	N	069960	5000	1170 억	5320453	N	N	243	N	N
19	20240327	150618	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	100	2	0.20	4003020800	78181	108.22	50800	51900	50600	66400	35800	51100	51201.96	22.73	-9032	51833	51466	50833	50466	49833	51650	50650	1170	15300	5000	38830	100	1	23402441	11982	-15.02	0.26	12	0.33	-3409.00	197850.00	71700	20230814	-28.59	45600	20240122	12.28	61900	-17.29	20240207	45600	12.28	20240122	71700	-28.59	20230814	45600	12.28	20240122	0.74	N	069960	5000	1170 억	5320453	N	N	31	N	N
20	20240327	140617	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	0	3	0.00	3190487200	62309	86.25	50800	51900	50600	66400	35800	51100	51204.28	22.73	-3490	51833	51466	50833	50466	49833	51650	50650	1170	15300	5000	38830	100	1	23402441	11959	-14.99	0.26	12	0.27	-3409.00	197850.00	71700	20230814	-28.73	45600	20240122	12.06	61900	-17.45	20240207	45600	12.06	20240122	71700	-28.73	20230814	45600	12.06	20240122	0.74	N	069960	5000	1170 억	5320453	N	N	31	N	N
21	20240327	130618	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	-100	5	-0.20	2781538800	54301	75.16	50800	51900	50600	66400	35800	51100	51224.45	22.73	-1857	51833	51466	50833	50466	49833	51650	50650	1170	15300	5000	38830	100	1	23402441	11935	-14.96	0.26	12	0.23	-3409.00	197850.00	71700	20230814	-28.87	45600	20240122	11.84	61900	-17.61	20240207	45600	11.84	20240122	71700	-28.87	20230814	45600	11.84	20240122	0.74	N	069960	5000	1170 억	5320453	N	N	31	N	N
22	20240327	120619	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	0	3	0.00	2603769700	50821	70.35	50800	51900	50600	66400	35800	51100	51234.13	22.73	187	51833	51466	50833	50466	49833	51650	50650	1170	15300	5000	38830	100	1	23402441	11959	-14.99	0.26	12	0.22	-3409.00	197850.00	71700	20230814	-28.73	45600	20240122	12.06	61900	-17.45	20240207	45600	12.06	20240122	71700	-28.73	20230814	45600	12.06	20240122	0.74	N	069960	5000	1170 억	5320453	N	N	31	N	N
23	20240327	110617	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	200	2	0.39	2335991100	45588	63.10	50800	51900	50600	66400	35800	51100	51241.36	22.73	3343	51833	51466	50833	50466	49833	51650	50650	1170	15300	5000	38830	100	1	23402441	12005	-15.05	0.26	12	0.19	-3409.00	197850.00	71700	20230814	-28.45	45600	20240122	12.50	61900	-17.12	20240207	45600	12.50	20240122	71700	-28.45	20230814	45600	12.50	20240122	0.74	N	069960	5000	1170 억	5320453	N	N	31	N	N
24	20240327	100612	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	200	2	0.39	1479796200	28962	40.09	50800	51400	50600	66400	35800	51100	51094.41	22.73	3906	51833	51466	50833	50466	49833	51650	50650	1170	15300	5000	38830	100	1	23402441	12005	-15.05	0.26	12	0.12	-3409.00	197850.00	71700	20230814	-28.45	45600	20240122	12.50	61900	-17.12	20240207	45600	12.50	20240122	71700	-28.45	20230814	45600	12.50	20240122	0.74	N	069960	5000	1170 억	5320453	N	N	31	N	N
25	20240327	090618	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	0	3	0.00	182623100	3589	4.97	50800	51200	50600	66400	35800	51100	50884.12	22.73	573	51833	51466	50833	50466	49833	51650	50650	1170	15300	5000	38830	100	1	23402441	11959	-14.99	0.26	12	0.02	-3409.00	197850.00	71700	20230814	-28.73	45600	20240122	12.06	61900	-17.45	20240207	45600	12.06	20240122	71700	-28.73	20230814	45600	12.06	20240122	0.74	N	069960	5000	1170 억	5320453	N	N	31	N	N
26	20240326	160519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	1000	2	2.00	3646494900	71914	108.81	50400	51200	50200	65100	35100	50100	50703.90	22.71	2049	52300	51200	50600	49500	48900	50900	49200	1170	15000	5000	38070	100	1	23402441	11959	-14.99	0.26	12	0.31	-3409.00	197850.00	71700	20230814	-28.73	45600	20240122	12.06	61900	-17.45	20240207	45600	12.06	20240122	71700	-28.73	20230814	45600	12.06	20240122	0.74	N	069960	5000	1170 억	5315476	N	N	31	N	N
27	20240326	150609	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	1000	2	2.00	3338497300	65883	99.69	50400	51200	50200	65100	35100	50100	50673.12	22.71	3013	52300	51200	50600	49500	48900	50900	49200	1170	15000	5000	38070	100	1	23402441	11959	-14.99	0.26	12	0.28	-3409.00	197850.00	71700	20230814	-28.73	45600	20240122	12.06	61900	-17.45	20240207	45600	12.06	20240122	71700	-28.73	20230814	45600	12.06	20240122	0.74	N	069960	5000	1170 억	5315476	N	N	1	N	N
28	20240326	140606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	800	2	1.60	2292271300	45320	68.57	50400	51200	50200	65100	35100	50100	50579.68	22.71	-344	52300	51200	50600	49500	48900	50900	49200	1170	15000	5000	38070	100	1	23402441	11912	-14.93	0.26	12	0.19	-3409.00	197850.00	71700	20230814	-29.01	45600	20240122	11.62	61900	-17.77	20240207	45600	11.62	20240122	71700	-29.01	20230814	45600	11.62	20240122	0.74	N	069960	5000	1170 억	5315476	N	N	1	N	N
29	20240326	130604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	400	2	0.80	1843511300	36466	55.18	50400	51200	50200	65100	35100	50100	50554.25	22.71	-1479	52300	51200	50600	49500	48900	50900	49200	1170	15000	5000	38070	100	1	23402441	11818	-14.81	0.26	12	0.16	-3409.00	197850.00	71700	20230814	-29.57	45600	20240122	10.75	61900	-18.42	20240207	45600	10.75	20240122	71700	-29.57	20230814	45600	10.75	20240122	0.74	N	069960	5000	1170 억	5315476	N	N	1	N	N
30	20240326	120607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	400	2	0.80	1581871200	31288	47.34	50400	51200	50200	65100	35100	50100	50558.40	22.71	-1723	52300	51200	50600	49500	48900	50900	49200	1170	15000	5000	38070	100	1	23402441	11818	-14.81	0.26	12	0.13	-3409.00	197850.00	71700	20230814	-29.57	45600	20240122	10.75	61900	-18.42	20240207	45600	10.75	20240122	71700	-29.57	20230814	45600	10.75	20240122	0.74	N	069960	5000	1170 억	5315476	N	N	1	N	N
31	20240326	110600	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	300	2	0.60	1194786300	23621	35.74	50400	51200	50200	65100	35100	50100	50581.53	22.71	-2727	52300	51200	50600	49500	48900	50900	49200	1170	15000	5000	38070	100	1	23402441	11795	-14.78	0.25	12	0.10	-3409.00	197850.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.74	N	069960	5000	1170 억	5315476	N	N	1	N	N
32	20240326	100608	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	300	2	0.60	861863800	17014	25.74	50400	51200	50200	65100	35100	50100	50656.15	22.71	-1137	52300	51200	50600	49500	48900	50900	49200	1170	15000	5000	38070	100	1	23402441	11795	-14.78	0.25	12	0.07	-3409.00	197850.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.74	N	069960	5000	1170 억	5315476	N	N	1	N	N
33	20240326	090607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	200	2	0.40	49598400	984	1.49	50400	50500	50200	65100	35100	50100	50404.88	22.71	433	52300	51200	50600	49500	48900	50900	49200	1170	15000	5000	38070	100	1	23402441	11771	-14.76	0.25	12	0.00	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.74	N	069960	5000	1170 억	5315476	N	N	1	N	N
34	20240325	160627	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	-900	5	-1.76	3302836900	65557	94.95	51000	51700	50000	66300	35700	51000	50381.50	22.85	-25147	52866	51932	51166	50232	49466	52400	50700	1170	15300	5000	38760	100	1	23402441	11725	-14.70	0.25	12	0.28	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.72	N	069960	5000	1170 억	5346432	N	N	1	N	N
35	20240325	150630	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	-700	5	-1.37	3103287300	61578	89.18	51000	51700	50000	66300	35700	51000	50396.04	22.85	-22839	52866	51932	51166	50232	49466	52400	50700	1170	15300	5000	38760	100	1	23402441	11771	-14.76	0.25	12	0.26	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.72	N	069960	5000	1170 억	5346432	N	N	113	N	N
36	20240325	140628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	-700	5	-1.37	2606889100	51688	74.86	51000	51700	50000	66300	35700	51000	50435.09	22.85	-20433	52866	51932	51166	50232	49466	52400	50700	1170	15300	5000	38760	100	1	23402441	11771	-14.76	0.25	12	0.22	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.72	N	069960	5000	1170 억	5346432	N	N	113	N	N
37	20240325	130631	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	-700	5	-1.37	1773247100	35067	50.79	51000	51700	50200	66300	35700	51000	50567.40	22.85	-18195	52866	51932	51166	50232	49466	52400	50700	1170	15300	5000	38760	100	1	23402441	11771	-14.76	0.25	12	0.15	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.72	N	069960	5000	1170 억	5346432	N	N	113	N	N
38	20240325	120632	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	-500	5	-0.98	1234602600	24361	35.28	51000	51700	50400	66300	35700	51000	50679.47	22.85	-13577	52866	51932	51166	50232	49466	52400	50700	1170	15300	5000	38760	100	1	23402441	11818	-14.81	0.26	12	0.10	-3409.00	197850.00	71700	20230814	-29.57	45600	20240122	10.75	61900	-18.42	20240207	45600	10.75	20240122	71700	-29.57	20230814	45600	10.75	20240122	0.72	N	069960	5000	1170 억	5346432	N	N	113	N	N
39	20240325	110629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	-500	5	-0.98	1022344000	20154	29.19	51000	51700	50400	66300	35700	51000	50726.61	22.85	-11335	52866	51932	51166	50232	49466	52400	50700	1170	15300	5000	38760	100	1	23402441	11818	-14.81	0.26	12	0.09	-3409.00	197850.00	71700	20230814	-29.57	45600	20240122	10.75	61900	-18.42	20240207	45600	10.75	20240122	71700	-29.57	20230814	45600	10.75	20240122	0.72	N	069960	5000	1170 억	5346432	N	N	113	N	N
40	20240325	100629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	-200	5	-0.39	591032500	11629	16.84	51000	51700	50600	66300	35700	51000	50824.02	22.85	-7287	52866	51932	51166	50232	49466	52400	50700	1170	15300	5000	38760	100	1	23402441	11888	-14.90	0.26	12	0.05	-3409.00	197850.00	71700	20230814	-29.15	45600	20240122	11.40	61900	-17.93	20240207	45600	11.40	20240122	71700	-29.15	20230814	45600	11.40	20240122	0.72	N	069960	5000	1170 억	5346432	N	N	113	N	N
41	20240325	090631	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	100	2	0.20	46140100	903	1.31	51000	51700	50900	66300	35700	51000	51096.46	22.85	-503	52866	51932	51166	50232	49466	52400	50700	1170	15300	5000	38760	100	1	23402441	11959	-14.99	0.26	12	0.00	-3409.00	197850.00	71700	20230814	-28.73	45600	20240122	12.06	61900	-17.45	20240207	45600	12.06	20240122	71700	-28.73	20230814	45600	12.06	20240122	0.72	N	069960	5000	1170 억	5346432	N	N	113	N	N
42	20240322	160629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	600	2	1.19	3536561000	68952	89.85	50400	52100	50400	65500	35300	50400	51290.19	22.87	-4767	51266	50832	50466	50032	49666	50650	49850	1170	15100	5000	38300	100	1	23402441	11935	-14.96	0.26	12	0.29	-3409.00	197850.00	71700	20230814	-28.87	45600	20240122	11.84	61900	-17.61	20240207	45600	11.84	20240122	71700	-28.87	20230814	45600	11.84	20240122	0.72	N	069960	5000	1170 억	5351248	N	N	113	N	N
43	20240322	150631	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	600	2	1.19	3330745600	64917	84.60	50400	52100	50400	65500	35300	50400	51307.76	22.87	-4377	51266	50832	50466	50032	49666	50650	49850	1170	15100	5000	38300	100	1	23402441	11935	-14.96	0.26	12	0.28	-3409.00	197850.00	71700	20230814	-28.87	45600	20240122	11.84	61900	-17.61	20240207	45600	11.84	20240122	71700	-28.87	20230814	45600	11.84	20240122	0.72	N	069960	5000	1170 억	5351248	N	N	161	N	N
44	20240322	140625	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	900	2	1.79	2951975200	57498	74.93	50400	52100	50400	65500	35300	50400	51340.48	22.87	-159	51266	50832	50466	50032	49666	50650	49850	1170	15100	5000	38300	100	1	23402441	12005	-15.05	0.26	12	0.25	-3409.00	197850.00	71700	20230814	-28.45	45600	20240122	12.50	61900	-17.12	20240207	45600	12.50	20240122	71700	-28.45	20230814	45600	12.50	20240122	0.72	N	069960	5000	1170 억	5351248	N	N	161	N	N
45	20240322	130628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	800	2	1.59	2845288900	55414	72.21	50400	52100	50400	65500	35300	50400	51346.03	22.87	1000	51266	50832	50466	50032	49666	50650	49850	1170	15100	5000	38300	100	1	23402441	11982	-15.02	0.26	12	0.24	-3409.00	197850.00	71700	20230814	-28.59	45600	20240122	12.28	61900	-17.29	20240207	45600	12.28	20240122	71700	-28.59	20230814	45600	12.28	20240122	0.72	N	069960	5000	1170 억	5351248	N	N	161	N	N
46	20240322	120623	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	1200	2	2.38	2440937700	47559	61.98	50400	52100	50400	65500	35300	50400	51324.41	22.87	272	51266	50832	50466	50032	49666	50650	49850	1170	15100	5000	38300	100	1	23402441	12076	-15.14	0.26	12	0.20	-3409.00	197850.00	71700	20230814	-28.03	45600	20240122	13.16	61900	-16.64	20240207	45600	13.16	20240122	71700	-28.03	20230814	45600	13.16	20240122	0.72	N	069960	5000	1170 억	5351248	N	N	161	N	N
47	20240322	110630	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	1400	2	2.78	1493438900	29272	38.15	50400	51800	50400	65500	35300	50400	51019.37	22.87	5560	51266	50832	50466	50032	49666	50650	49850	1170	15100	5000	38300	100	1	23402441	12122	-15.20	0.26	12	0.13	-3409.00	197850.00	71700	20230814	-27.75	45600	20240122	13.60	61900	-16.32	20240207	45600	13.60	20240122	71700	-27.75	20230814	45600	13.60	20240122	0.72	N	069960	5000	1170 억	5351248	N	N	161	N	N
48	20240322	100625	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	500	2	0.99	736785200	14504	18.90	50400	51100	50400	65500	35300	50400	50798.76	22.87	4165	51266	50832	50466	50032	49666	50650	49850	1170	15100	5000	38300	100	1	23402441	11912	-14.93	0.26	12	0.06	-3409.00	197850.00	71700	20230814	-29.01	45600	20240122	11.62	61900	-17.77	20240207	45600	11.62	20240122	71700	-29.01	20230814	45600	11.62	20240122	0.72	N	069960	5000	1170 억	5351248	N	N	161	N	N
49	20240322	090623	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	200	2	0.40	78656300	1560	2.03	50400	50600	50400	65500	35300	50400	50420.71	22.87	-1000	51266	50832	50466	50032	49666	50650	49850	1170	15100	5000	38300	100	1	23402441	11842	-14.84	0.26	12	0.01	-3409.00	197850.00	71700	20230814	-29.43	45600	20240122	10.96	61900	-18.26	20240207	45600	10.96	20240122	71700	-29.43	20230814	45600	10.96	20240122	0.72	N	069960	5000	1170 억	5351248	N	N	161	N	N
50	20240321	160627	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	100	2	0.20	3848313300	76262	280.56	50600	50900	50100	65300	35300	50300	50462.01	22.94	-3651	51100	50700	50400	50000	49700	50550	49850	1170	15000	5000	38220	100	1	23402441	11795	8.19	0.25	12	0.33	6157.00	202842.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.71	N	069960	5000	1170 억	5368931	N	N	161	N	N
51	20240321	150625	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	0	3	0.00	3611399600	71557	263.25	50600	50900	50100	65300	35300	50300	50468.85	22.94	-3214	51100	50700	50400	50000	49700	50550	49850	1170	15000	5000	38220	100	1	23402441	11771	8.17	0.25	12	0.31	6157.00	202842.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.71	N	069960	5000	1170 억	5368931	N	N	110	N	N
52	20240321	140625	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	100	2	0.20	2870732100	56855	209.16	50600	50900	50100	65300	35300	50300	50492.17	22.94	-364	51100	50700	50400	50000	49700	50550	49850	1170	15000	5000	38220	100	1	23402441	11795	8.19	0.25	12	0.24	6157.00	202842.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.71	N	069960	5000	1170 억	5368931	N	N	110	N	N
53	20240321	130618	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	400	2	0.80	1960234700	38803	142.75	50600	50900	50100	65300	35300	50300	50517.61	22.94	-1662	51100	50700	50400	50000	49700	50550	49850	1170	15000	5000	38220	100	1	23402441	11865	8.23	0.25	12	0.17	6157.00	202842.00	71700	20230814	-29.29	45600	20240122	11.18	61900	-18.09	20240207	45600	11.18	20240122	71700	-29.29	20230814	45600	11.18	20240122	0.71	N	069960	5000	1170 억	5368931	N	N	110	N	N
54	20240321	120625	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	100	2	0.20	1197170200	23709	87.22	50600	50900	50100	65300	35300	50300	50494.34	22.94	-5392	51100	50700	50400	50000	49700	50550	49850	1170	15000	5000	38220	100	1	23402441	11795	8.19	0.25	12	0.10	6157.00	202842.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.71	N	069960	5000	1170 억	5368931	N	N	110	N	N
55	20240321	110623	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	-100	5	-0.20	874809100	17311	63.69	50600	50900	50100	65300	35300	50300	50534.87	22.94	-3505	51100	50700	50400	50000	49700	50550	49850	1170	15000	5000	38220	100	1	23402441	11748	8.15	0.25	12	0.07	6157.00	202842.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.71	N	069960	5000	1170 억	5368931	N	N	110	N	N
56	20240321	100626	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	200	2	0.40	474891600	9367	34.46	50600	50900	50500	65300	35300	50300	50698.37	22.94	858	51100	50700	50400	50000	49700	50550	49850	1170	15000	5000	38220	100	1	23402441	11818	8.20	0.25	12	0.04	6157.00	202842.00	71700	20230814	-29.57	45600	20240122	10.75	61900	-18.42	20240207	45600	10.75	20240122	71700	-29.57	20230814	45600	10.75	20240122	0.71	N	069960	5000	1170 억	5368931	N	N	110	N	N
57	20240321	090628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	500	2	0.99	53172900	1049	3.86	50600	50900	50600	65300	35300	50300	50689.13	22.94	419	51100	50700	50400	50000	49700	50550	49850	1170	15000	5000	38220	100	1	23402441	11888	8.25	0.25	12	0.00	6157.00	202842.00	71700	20230814	-29.15	45600	20240122	11.40	61900	-17.93	20240207	45600	11.40	20240122	71700	-29.15	20230814	45600	11.40	20240122	0.71	N	069960	5000	1170 억	5368931	N	N	110	N	N
58	20240320	160618	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	100	2	0.20	1366322000	27108	55.42	50500	50800	50100	65200	35200	50200	50403.00	22.94	-3882	50833	50516	50183	49866	49533	50675	50025	1170	15000	5000	38150	100	1	23402441	11771	8.17	0.25	12	0.12	6157.00	202842.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.70	N	069960	5000	1170 억	5368603	N	N	110	N	N
59	20240320	150620	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	100	2	0.20	1263009900	25055	51.22	50500	50800	50100	65200	35200	50200	50409.50	22.94	-3219	50833	50516	50183	49866	49533	50675	50025	1170	15000	5000	38150	100	1	23402441	11771	8.17	0.25	12	0.11	6157.00	202842.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.70	N	069960	5000	1170 억	5368603	N	N	731	N	N
60	20240320	140624	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	100	2	0.20	901458000	17886	36.57	50500	50800	50100	65200	35200	50200	50400.20	22.94	-1904	50833	50516	50183	49866	49533	50675	50025	1170	15000	5000	38150	100	1	23402441	11771	8.17	0.25	12	0.08	6157.00	202842.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.70	N	069960	5000	1170 억	5368603	N	N	731	N	N
61	20240320	130627	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	200	2	0.40	815248000	16175	33.07	50500	50800	50100	65200	35200	50200	50401.73	22.94	-1161	50833	50516	50183	49866	49533	50675	50025	1170	15000	5000	38150	100	1	23402441	11795	8.19	0.25	12	0.07	6157.00	202842.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.70	N	069960	5000	1170 억	5368603	N	N	731	N	N
62	20240320	120619	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	100	2	0.20	706294200	14010	28.64	50500	50800	50100	65200	35200	50200	50413.58	22.94	-963	50833	50516	50183	49866	49533	50675	50025	1170	15000	5000	38150	100	1	23402441	11771	8.17	0.25	12	0.06	6157.00	202842.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.70	N	069960	5000	1170 억	5368603	N	N	731	N	N
63	20240320	110621	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	200	2	0.40	573597400	11371	23.25	50500	50800	50100	65200	35200	50200	50443.88	22.94	-231	50833	50516	50183	49866	49533	50675	50025	1170	15000	5000	38150	100	1	23402441	11795	8.19	0.25	12	0.05	6157.00	202842.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.70	N	069960	5000	1170 억	5368603	N	N	731	N	N
64	20240320	100619	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	400	2	0.80	361800700	7169	14.66	50500	50800	50100	65200	35200	50200	50467.39	22.94	1763	50833	50516	50183	49866	49533	50675	50025	1170	15000	5000	38150	100	1	23402441	11842	8.22	0.25	12	0.03	6157.00	202842.00	71700	20230814	-29.43	45600	20240122	10.96	61900	-18.26	20240207	45600	10.96	20240122	71700	-29.43	20230814	45600	10.96	20240122	0.70	N	069960	5000	1170 억	5368603	N	N	731	N	N
65	20240320	090618	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	100	2	0.20	39576600	784	1.60	50500	50500	50300	65200	35200	50200	50480.36	22.94	-154	50833	50516	50183	49866	49533	50675	50025	1170	15000	5000	38150	100	1	23402441	11771	8.17	0.25	12	0.00	6157.00	202842.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.70	N	069960	5000	1170 억	5368603	N	N	731	N	N
66	20240319	160611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	0	3	0.00	2451629800	48861	74.23	50100	50500	49850	65200	35200	50200	50175.56	22.97	-14599	51466	50832	50466	49832	49466	50650	49650	1170	15000	5000	38150	100	1	23402441	11748	8.15	0.25	12	0.21	6157.00	202842.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.69	N	069960	5000	1170 억	5374655	N	N	731	N	N
67	20240319	150620	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	-200	5	-0.40	2183773700	43520	66.12	50100	50500	49850	65200	35200	50200	50178.62	22.97	-13217	51466	50832	50466	49832	49466	50650	49650	1170	15000	5000	38150	100	1	23402441	11701	8.12	0.25	12	0.19	6157.00	202842.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.69	N	069960	5000	1170 억	5374655	N	N	2355	N	N
68	20240319	140621	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	100	2	0.20	1828662500	36446	55.37	50100	50500	49850	65200	35200	50200	50174.57	22.97	-10118	51466	50832	50466	49832	49466	50650	49650	1170	15000	5000	38150	100	1	23402441	11771	8.17	0.25	12	0.16	6157.00	202842.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.69	N	069960	5000	1170 억	5374655	N	N	2355	N	N
69	20240319	130551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	-100	5	-0.20	1646033800	32812	49.85	50100	50500	49850	65200	35200	50200	50165.60	22.97	-7957	51466	50832	50466	49832	49466	50650	49650	1170	15000	5000	38150	100	1	23402441	11725	8.14	0.25	12	0.14	6157.00	202842.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.69	N	069960	5000	1170 억	5374655	N	N	2355	N	N
70	20240319	120617	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	100	2	0.20	1320291900	26320	39.99	50100	50500	49850	65200	35200	50200	50163.07	22.97	-3462	51466	50832	50466	49832	49466	50650	49650	1170	15000	5000	38150	100	1	23402441	11771	8.17	0.25	12	0.11	6157.00	202842.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.69	N	069960	5000	1170 억	5374655	N	N	2355	N	N
71	20240319	110616	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	0	3	0.00	1152152900	22978	34.91	50100	50500	49850	65200	35200	50200	50141.57	22.97	-2123	51466	50832	50466	49832	49466	50650	49650	1170	15000	5000	38150	100	1	23402441	11748	8.15	0.25	12	0.10	6157.00	202842.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.69	N	069960	5000	1170 억	5374655	N	N	2355	N	N
72	20240319	100619	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	200	2	0.40	898349400	17926	27.23	50100	50500	49850	65200	35200	50200	50114.33	22.97	104	51466	50832	50466	49832	49466	50650	49650	1170	15000	5000	38150	100	1	23402441	11795	8.19	0.25	12	0.08	6157.00	202842.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.69	N	069960	5000	1170 억	5374655	N	N	2355	N	N
73	20240319	090618	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	0	3	0.00	180967000	3610	5.48	50100	50400	50000	65200	35200	50200	50129.36	22.97	-329	51466	50832	50466	49832	49466	50650	49650	1170	15000	5000	38150	100	1	23402441	11748	8.15	0.25	12	0.02	6157.00	202842.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.69	N	069960	5000	1170 억	5374655	N	N	2355	N	N
74	20240318	160614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	-500	5	-0.99	3315906700	65728	95.38	51100	51100	50100	65900	35500	50700	50449.08	22.99	-13851	51766	51232	50966	50432	50166	51100	50300	1170	15200	5000	38530	100	1	23402441	11748	8.15	0.25	12	0.28	6157.00	202842.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.66	N	069960	5000	1170 억	5380766	N	N	2355	N	N
75	20240318	150616	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	-400	5	-0.79	3004191300	59526	86.38	51100	51100	50100	65900	35500	50700	50468.56	22.99	-12826	51766	51232	50966	50432	50166	51100	50300	1170	15200	5000	38530	100	1	23402441	11771	8.17	0.25	12	0.25	6157.00	202842.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.66	N	069960	5000	1170 억	5380766	N	N	64	N	N
76	20240318	140615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	-500	5	-0.99	2253025600	44574	64.68	51100	51100	50200	65900	35500	50700	50545.74	22.99	-11206	51766	51232	50966	50432	50166	51100	50300	1170	15200	5000	38530	100	1	23402441	11748	8.15	0.25	12	0.19	6157.00	202842.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.66	N	069960	5000	1170 억	5380766	N	N	64	N	N
77	20240318	130615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	-300	5	-0.59	1687620600	33350	48.39	51100	51100	50200	65900	35500	50700	50603.32	22.99	-7692	51766	51232	50966	50432	50166	51100	50300	1170	15200	5000	38530	100	1	23402441	11795	8.19	0.25	12	0.14	6157.00	202842.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.66	N	069960	5000	1170 억	5380766	N	N	64	N	N
78	20240318	120612	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	-100	5	-0.20	1278004200	25238	36.62	51100	51100	50200	65900	35500	50700	50638.09	22.99	-7344	51766	51232	50966	50432	50166	51100	50300	1170	15200	5000	38530	100	1	23402441	11842	8.22	0.25	12	0.11	6157.00	202842.00	71700	20230814	-29.43	45600	20240122	10.96	61900	-18.26	20240207	45600	10.96	20240122	71700	-29.43	20230814	45600	10.96	20240122	0.66	N	069960	5000	1170 억	5380766	N	N	64	N	N
79	20240318	110615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	-200	5	-0.39	867107400	17134	24.86	51100	51100	50200	65900	35500	50700	50607.41	22.99	-4861	51766	51232	50966	50432	50166	51100	50300	1170	15200	5000	38530	100	1	23402441	11818	8.20	0.25	12	0.07	6157.00	202842.00	71700	20230814	-29.57	45600	20240122	10.75	61900	-18.42	20240207	45600	10.75	20240122	71700	-29.57	20230814	45600	10.75	20240122	0.66	N	069960	5000	1170 억	5380766	N	N	64	N	N
80	20240318	100615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	0	3	0.00	451960500	8914	12.93	51100	51100	50300	65900	35500	50700	50702.32	22.99	-2593	51766	51232	50966	50432	50166	51100	50300	1170	15200	5000	38530	100	1	23402441	11865	8.23	0.25	12	0.04	6157.00	202842.00	71700	20230814	-29.29	45600	20240122	11.18	61900	-18.09	20240207	45600	11.18	20240122	71700	-29.29	20230814	45600	11.18	20240122	0.66	N	069960	5000	1170 억	5380766	N	N	64	N	N
81	20240318	090613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	400	2	0.79	45014400	882	1.28	51100	51100	50800	65900	35500	50700	51036.73	22.99	337	51766	51232	50966	50432	50166	51100	50300	1170	15200	5000	38530	100	1	23402441	11959	8.30	0.25	12	0.00	6157.00	202842.00	71700	20230814	-28.73	45600	20240122	12.06	61900	-17.45	20240207	45600	12.06	20240122	71700	-28.73	20230814	45600	12.06	20240122	0.66	N	069960	5000	1170 억	5380766	N	N	64	N	N
82	20240315	160608	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	-300	5	-0.59	3375029600	66104	61.59	51100	51500	50700	66300	35700	51000	51056.38	23.02	-16727	52466	51732	51366	50632	50266	51550	50450	1170	15300	5000	38760	100	1	23402441	11865	8.23	0.25	12	0.28	6157.00	202842.00	71700	20230814	-29.29	45600	20240122	11.18	61900	-18.09	20240207	45600	11.18	20240122	71700	-29.29	20230814	45600	11.18	20240122	0.65	N	069960	5000	1170 억	5387065	N	N	64	N	N
83	20240315	150544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	100	2	0.20	2306664000	45052	41.98	51100	51500	50800	66300	35700	51000	51200.04	23.02	-8220	52466	51732	51366	50632	50266	51550	50450	1170	15300	5000	38760	100	1	23402441	11959	8.30	0.25	12	0.19	6157.00	202842.00	71700	20230814	-28.73	45600	20240122	12.06	61900	-17.45	20240207	45600	12.06	20240122	71700	-28.73	20230814	45600	12.06	20240122	0.65	N	069960	5000	1170 억	5387065	N	N	220	N	N
84	20240315	140537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	300	2	0.59	1918744600	37485	34.93	51100	51500	50800	66300	35700	51000	51187.00	23.02	-5284	52466	51732	51366	50632	50266	51550	50450	1170	15300	5000	38760	100	1	23402441	12005	8.33	0.25	12	0.16	6157.00	202842.00	71700	20230814	-28.45	45600	20240122	12.50	61900	-17.12	20240207	45600	12.50	20240122	71700	-28.45	20230814	45600	12.50	20240122	0.65	N	069960	5000	1170 억	5387065	N	N	220	N	N
85	20240315	130611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	200	2	0.39	1442549200	28211	26.29	51100	51400	50800	66300	35700	51000	51134.28	23.02	-4799	52466	51732	51366	50632	50266	51550	50450	1170	15300	5000	38760	100	1	23402441	11982	8.32	0.25	12	0.12	6157.00	202842.00	71700	20230814	-28.59	45600	20240122	12.28	61900	-17.29	20240207	45600	12.28	20240122	71700	-28.59	20230814	45600	12.28	20240122	0.65	N	069960	5000	1170 억	5387065	N	N	220	N	N
86	20240315	120610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	200	2	0.39	1186061800	23201	21.62	51100	51400	50800	66300	35700	51000	51121.15	23.02	-5017	52466	51732	51366	50632	50266	51550	50450	1170	15300	5000	38760	100	1	23402441	11982	8.32	0.25	12	0.10	6157.00	202842.00	71700	20230814	-28.59	45600	20240122	12.28	61900	-17.29	20240207	45600	12.28	20240122	71700	-28.59	20230814	45600	12.28	20240122	0.65	N	069960	5000	1170 억	5387065	N	N	220	N	N
87	20240315	110604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	200	2	0.39	904808300	17710	16.50	51100	51400	50800	66300	35700	51000	51090.25	23.02	-5183	52466	51732	51366	50632	50266	51550	50450	1170	15300	5000	38760	100	1	23402441	11982	8.32	0.25	12	0.08	6157.00	202842.00	71700	20230814	-28.59	45600	20240122	12.28	61900	-17.29	20240207	45600	12.28	20240122	71700	-28.59	20230814	45600	12.28	20240122	0.65	N	069960	5000	1170 억	5387065	N	N	220	N	N
88	20240315	100608	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	100	2	0.20	615555700	12048	11.23	51100	51400	50800	66300	35700	51000	51091.94	23.02	-5867	52466	51732	51366	50632	50266	51550	50450	1170	15300	5000	38760	100	1	23402441	11959	8.30	0.25	12	0.05	6157.00	202842.00	71700	20230814	-28.73	45600	20240122	12.06	61900	-17.45	20240207	45600	12.06	20240122	71700	-28.73	20230814	45600	12.06	20240122	0.65	N	069960	5000	1170 억	5387065	N	N	220	N	N
89	20240315	090611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	400	2	0.78	78456000	1531	1.43	51100	51400	51100	66300	35700	51000	51244.94	23.02	194	52466	51732	51366	50632	50266	51550	50450	1170	15300	5000	38760	100	1	23402441	12029	8.35	0.25	12	0.01	6157.00	202842.00	71700	20230814	-28.31	45600	20240122	12.72	61900	-16.96	20240207	45600	12.72	20240122	71700	-28.31	20230814	45600	12.72	20240122	0.65	N	069960	5000	1170 억	5387065	N	N	220	N	N
90	20240314	160603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	0	3	0.00	5397890500	105057	252.58	51300	52100	51000	66300	35700	51000	51383.39	22.89	4362	52000	51500	50900	50400	49800	51750	50650	1170	15300	5000	38760	100	1	23402441	11935	8.28	0.25	12	0.45	6157.00	202842.00	71700	20230814	-28.87	45600	20240122	11.84	61900	-17.61	20240207	45600	11.84	20240122	71700	-28.87	20230814	45600	11.84	20240122	0.60	N	069960	5000	1170 억	5356343	N	N	205	N	N
91	20240314	150606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	700	2	1.37	3110532700	60251	144.86	51300	52100	51000	66300	35700	51000	51626.24	22.89	-14730	52000	51500	50900	50400	49800	51750	50650	1170	15300	5000	38760	100	1	23402441	12099	8.40	0.25	12	0.26	6157.00	202842.00	71700	20230814	-27.89	45600	20240122	13.38	61900	-16.48	20240207	45600	13.38	20240122	71700	-27.89	20230814	45600	13.38	20240122	0.60	N	069960	5000	1170 억	5356343	N	N	811	N	N
92	20240314	140605	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	800	2	1.57	2284348100	44294	106.49	51300	52100	51000	66300	35700	51000	51572.40	22.89	-7822	52000	51500	50900	50400	49800	51750	50650	1170	15300	5000	38760	100	1	23402441	12122	8.41	0.26	12	0.19	6157.00	202842.00	71700	20230814	-27.75	45600	20240122	13.60	61900	-16.32	20240207	45600	13.60	20240122	71700	-27.75	20230814	45600	13.60	20240122	0.60	N	069960	5000	1170 억	5356343	N	N	811	N	N
93	20240314	130602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	300	2	0.59	1339632800	26040	62.61	51300	51700	51000	66300	35700	51000	51445.19	22.89	-4525	52000	51500	50900	50400	49800	51750	50650	1170	15300	5000	38760	100	1	23402441	12005	8.33	0.25	12	0.11	6157.00	202842.00	71700	20230814	-28.45	45600	20240122	12.50	61900	-17.12	20240207	45600	12.50	20240122	71700	-28.45	20230814	45600	12.50	20240122	0.60	N	069960	5000	1170 억	5356343	N	N	811	N	N
94	20240314	120603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	400	2	0.78	1165693100	22656	54.47	51300	51700	51000	66300	35700	51000	51451.85	22.89	-3946	52000	51500	50900	50400	49800	51750	50650	1170	15300	5000	38760	100	1	23402441	12029	8.35	0.25	12	0.10	6157.00	202842.00	71700	20230814	-28.31	45600	20240122	12.72	61900	-16.96	20240207	45600	12.72	20240122	71700	-28.31	20230814	45600	12.72	20240122	0.60	N	069960	5000	1170 억	5356343	N	N	811	N	N
95	20240314	110603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	200	2	0.39	859924100	16710	40.17	51300	51700	51000	66300	35700	51000	51461.65	22.89	-3839	52000	51500	50900	50400	49800	51750	50650	1170	15300	5000	38760	100	1	23402441	11982	8.32	0.25	12	0.07	6157.00	202842.00	71700	20230814	-28.59	45600	20240122	12.28	61900	-17.29	20240207	45600	12.28	20240122	71700	-28.59	20230814	45600	12.28	20240122	0.60	N	069960	5000	1170 억	5356343	N	N	811	N	N
96	20240314	100607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	600	2	1.18	652369400	12672	30.47	51300	51700	51000	66300	35700	51000	51481.17	22.89	-3540	52000	51500	50900	50400	49800	51750	50650	1170	15300	5000	38760	100	1	23402441	12076	8.38	0.25	12	0.05	6157.00	202842.00	71700	20230814	-28.03	45600	20240122	13.16	61900	-16.64	20240207	45600	13.16	20240122	71700	-28.03	20230814	45600	13.16	20240122	0.60	N	069960	5000	1170 억	5356343	N	N	811	N	N
97	20240314	090606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	200	2	0.39	57690400	1124	2.70	51300	51600	51000	66300	35700	51000	51325.98	22.89	-92	52000	51500	50900	50400	49800	51750	50650	1170	15300	5000	38760	100	1	23402441	11982	8.32	0.25	12	0.00	6157.00	202842.00	71700	20230814	-28.59	45600	20240122	12.28	61900	-17.29	20240207	45600	12.28	20240122	71700	-28.59	20230814	45600	12.28	20240122	0.60	N	069960	5000	1170 억	5356343	N	N	811	N	N
98	20240313	160558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	400	2	0.79	2106448400	41484	93.32	50700	51400	50300	65700	35500	50600	50777.26	22.94	-4249	51666	51132	50666	50132	49666	51400	50400	1170	15100	5000	38450	100	1	23402441	11935	8.28	0.25	12	0.18	6157.00	202842.00	71700	20230814	-28.87	45600	20240122	11.84	61900	-17.61	20240207	45600	11.84	20240122	71700	-28.87	20230814	45600	11.84	20240122	0.54	N	069960	5000	1170 억	5368988	N	N	811	N	N
99	20240313	150557	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	400	2	0.79	1856973600	36600	82.33	50700	51100	50300	65700	35500	50600	50736.98	22.94	-3726	51666	51132	50666	50132	49666	51400	50400	1170	15100	5000	38450	100	1	23402441	11935	8.28	0.25	12	0.16	6157.00	202842.00	71700	20230814	-28.87	45600	20240122	11.84	61900	-17.61	20240207	45600	11.84	20240122	71700	-28.87	20230814	45600	11.84	20240122	0.54	N	069960	5000	1170 억	5368988	N	N	249	N	N
100	20240313	140602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	100	2	0.20	1480779700	29208	65.71	50700	51100	50300	65700	35500	50600	50697.74	22.94	-5210	51666	51132	50666	50132	49666	51400	50400	1170	15100	5000	38450	100	1	23402441	11865	8.23	0.25	12	0.12	6157.00	202842.00	71700	20230814	-29.29	45600	20240122	11.18	61900	-18.09	20240207	45600	11.18	20240122	71700	-29.29	20230814	45600	11.18	20240122	0.54	N	069960	5000	1170 억	5368988	N	N	249	N	N
101	20240313	130604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	0	3	0.00	1276386500	25175	56.63	50700	51100	50300	65700	35500	50600	50700.56	22.94	-4387	51666	51132	50666	50132	49666	51400	50400	1170	15100	5000	38450	100	1	23402441	11842	8.22	0.25	12	0.11	6157.00	202842.00	71700	20230814	-29.43	45600	20240122	10.96	61900	-18.26	20240207	45600	10.96	20240122	71700	-29.43	20230814	45600	10.96	20240122	0.54	N	069960	5000	1170 억	5368988	N	N	249	N	N
102	20240313	120601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	100	2	0.20	1070857400	21119	47.51	50700	51100	50300	65700	35500	50600	50705.88	22.94	-4112	51666	51132	50666	50132	49666	51400	50400	1170	15100	5000	38450	100	1	23402441	11865	8.23	0.25	12	0.09	6157.00	202842.00	71700	20230814	-29.29	45600	20240122	11.18	61900	-18.09	20240207	45600	11.18	20240122	71700	-29.29	20230814	45600	11.18	20240122	0.54	N	069960	5000	1170 억	5368988	N	N	249	N	N
103	20240313	110558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	100	2	0.20	837433900	16516	37.15	50700	51100	50300	65700	35500	50600	50704.40	22.94	-3456	51666	51132	50666	50132	49666	51400	50400	1170	15100	5000	38450	100	1	23402441	11865	8.23	0.25	12	0.07	6157.00	202842.00	71700	20230814	-29.29	45600	20240122	11.18	61900	-18.09	20240207	45600	11.18	20240122	71700	-29.29	20230814	45600	11.18	20240122	0.54	N	069960	5000	1170 억	5368988	N	N	249	N	N
104	20240313	100556	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	100	2	0.20	610924000	12044	27.09	50700	51100	50300	65700	35500	50600	50724.34	22.94	-2989	51666	51132	50666	50132	49666	51400	50400	1170	15100	5000	38450	100	1	23402441	11865	8.23	0.25	12	0.05	6157.00	202842.00	71700	20230814	-29.29	45600	20240122	11.18	61900	-18.09	20240207	45600	11.18	20240122	71700	-29.29	20230814	45600	11.18	20240122	0.54	N	069960	5000	1170 억	5368988	N	N	249	N	N
105	20240313	090559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	-200	5	-0.40	92304500	1827	4.11	50700	50800	50300	65700	35500	50600	50522.44	22.94	-746	51666	51132	50666	50132	49666	51400	50400	1170	15100	5000	38450	100	1	23402441	11795	8.19	0.25	12	0.01	6157.00	202842.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.54	N	069960	5000	1170 억	5368988	N	N	249	N	N
106	20240312	160551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	200	2	0.40	2246707800	44367	84.77	50500	51200	50200	65500	35300	50400	50639.19	23.01	-12005	51333	50866	50533	50066	49733	50700	49900	1170	15100	5000	38300	100	1	23402441	11842	8.22	0.25	12	0.19	6157.00	202842.00	71700	20230814	-29.43	45600	20240122	10.96	61900	-18.26	20240207	45600	10.96	20240122	71700	-29.43	20230814	45600	10.96	20240122	0.52	N	069960	5000	1170 억	5384068	N	N	249	N	N
107	20240312	150550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	200	2	0.40	2173986800	42930	82.02	50500	51200	50200	65500	35300	50400	50640.27	23.01	-12073	51333	50866	50533	50066	49733	50700	49900	1170	15100	5000	38300	100	1	23402441	11842	8.22	0.25	12	0.18	6157.00	202842.00	71700	20230814	-29.43	45600	20240122	10.96	61900	-18.26	20240207	45600	10.96	20240122	71700	-29.43	20230814	45600	10.96	20240122	0.52	N	069960	5000	1170 억	5384068	N	N	118	N	N
108	20240312	140546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	200	2	0.40	1824074500	36011	68.80	50500	51200	50200	65500	35300	50400	50653.26	23.01	-12405	51333	50866	50533	50066	49733	50700	49900	1170	15100	5000	38300	100	1	23402441	11842	8.22	0.25	12	0.15	6157.00	202842.00	71700	20230814	-29.43	45600	20240122	10.96	61900	-18.26	20240207	45600	10.96	20240122	71700	-29.43	20230814	45600	10.96	20240122	0.52	N	069960	5000	1170 억	5384068	N	N	118	N	N
109	20240312	130527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	200	2	0.40	1649310500	32555	62.20	50500	51200	50200	65500	35300	50400	50662.28	23.01	-11683	51333	50866	50533	50066	49733	50700	49900	1170	15100	5000	38300	100	1	23402441	11842	8.22	0.25	12	0.14	6157.00	202842.00	71700	20230814	-29.43	45600	20240122	10.96	61900	-18.26	20240207	45600	10.96	20240122	71700	-29.43	20230814	45600	10.96	20240122	0.52	N	069960	5000	1170 억	5384068	N	N	118	N	N
110	20240312	120555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	100	2	0.20	1083585600	21386	40.86	50500	51200	50200	65500	35300	50400	50667.99	23.01	-2951	51333	50866	50533	50066	49733	50700	49900	1170	15100	5000	38300	100	1	23402441	11818	8.20	0.25	12	0.09	6157.00	202842.00	71700	20230814	-29.57	45600	20240122	10.75	61900	-18.42	20240207	45600	10.75	20240122	71700	-29.57	20230814	45600	10.75	20240122	0.52	N	069960	5000	1170 억	5384068	N	N	118	N	N
111	20240312	110552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	500	2	0.99	812318400	16044	30.65	50500	51000	50200	65500	35300	50400	50630.67	23.01	-877	51333	50866	50533	50066	49733	50700	49900	1170	15100	5000	38300	100	1	23402441	11912	8.27	0.25	12	0.07	6157.00	202842.00	71700	20230814	-29.01	45600	20240122	11.62	61900	-17.77	20240207	45600	11.62	20240122	71700	-29.01	20230814	45600	11.62	20240122	0.52	N	069960	5000	1170 억	5384068	N	N	118	N	N
112	20240312	100551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	100	2	0.20	488169800	9668	18.47	50500	50900	50200	65500	35300	50400	50493.36	23.01	-2575	51333	50866	50533	50066	49733	50700	49900	1170	15100	5000	38300	100	1	23402441	11818	8.20	0.25	12	0.04	6157.00	202842.00	71700	20230814	-29.57	45600	20240122	10.75	61900	-18.42	20240207	45600	10.75	20240122	71700	-29.57	20230814	45600	10.75	20240122	0.52	N	069960	5000	1170 억	5384068	N	N	118	N	N
113	20240312	090551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	100	2	0.20	117696200	2328	4.45	50500	50800	50400	65500	35300	50400	50556.79	23.01	-946	51333	50866	50533	50066	49733	50700	49900	1170	15100	5000	38300	100	1	23402441	11818	8.20	0.25	12	0.01	6157.00	202842.00	71700	20230814	-29.57	45600	20240122	10.75	61900	-18.42	20240207	45600	10.75	20240122	71700	-29.57	20230814	45600	10.75	20240122	0.52	N	069960	5000	1170 억	5384068	N	N	118	N	N
114	20240311	160550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	-200	5	-0.40	2644486000	52320	80.76	50600	51000	50200	65700	35500	50600	50544.63	23.02	1809	52133	51366	50933	50166	49733	51150	49950	1170	15100	5000	38450	100	1	23402441	11795	8.19	0.25	12	0.22	6157.00	202842.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.53	N	069960	5000	1170 억	5386358	N	N	118	N	N
115	20240311	150551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	-300	5	-0.59	2393358900	47328	73.06	50600	51000	50200	65700	35500	50600	50569.61	23.02	1639	52133	51366	50933	50166	49733	51150	49950	1170	15100	5000	38450	100	1	23402441	11771	8.17	0.25	12	0.20	6157.00	202842.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.53	N	069960	5000	1170 억	5386358	N	N	4864	N	N
116	20240311	140548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	-100	5	-0.20	1882794700	37187	57.40	50600	51000	50300	65700	35500	50600	50630.46	23.02	1298	52133	51366	50933	50166	49733	51150	49950	1170	15100	5000	38450	100	1	23402441	11818	8.20	0.25	12	0.16	6157.00	202842.00	71700	20230814	-29.57	45600	20240122	10.75	61900	-18.42	20240207	45600	10.75	20240122	71700	-29.57	20230814	45600	10.75	20240122	0.53	N	069960	5000	1170 억	5386358	N	N	4864	N	N
117	20240311	130550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	0	3	0.00	1444296900	28506	44.00	50600	51000	50300	65700	35500	50600	50666.44	23.02	1871	52133	51366	50933	50166	49733	51150	49950	1170	15100	5000	38450	100	1	23402441	11842	8.22	0.25	12	0.12	6157.00	202842.00	71700	20230814	-29.43	45600	20240122	10.96	61900	-18.26	20240207	45600	10.96	20240122	71700	-29.43	20230814	45600	10.96	20240122	0.53	N	069960	5000	1170 억	5386358	N	N	4864	N	N
118	20240311	120550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	-100	5	-0.20	1147428100	22637	34.94	50600	51000	50300	65700	35500	50600	50688.21	23.02	1052	52133	51366	50933	50166	49733	51150	49950	1170	15100	5000	38450	100	1	23402441	11818	8.20	0.25	12	0.10	6157.00	202842.00	71700	20230814	-29.57	45600	20240122	10.75	61900	-18.42	20240207	45600	10.75	20240122	71700	-29.57	20230814	45600	10.75	20240122	0.53	N	069960	5000	1170 억	5386358	N	N	4864	N	N
119	20240311	110546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	200	2	0.40	885292800	17454	26.94	50600	51000	50300	65700	35500	50600	50721.56	23.02	542	52133	51366	50933	50166	49733	51150	49950	1170	15100	5000	38450	100	1	23402441	11888	8.25	0.25	12	0.07	6157.00	202842.00	71700	20230814	-29.15	45600	20240122	11.40	61900	-17.93	20240207	45600	11.40	20240122	71700	-29.15	20230814	45600	11.40	20240122	0.53	N	069960	5000	1170 억	5386358	N	N	4864	N	N
120	20240311	100540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	200	2	0.40	622793600	12289	18.97	50600	51000	50300	65700	35500	50600	50679.02	23.02	2912	52133	51366	50933	50166	49733	51150	49950	1170	15100	5000	38450	100	1	23402441	11888	8.25	0.25	12	0.05	6157.00	202842.00	71700	20230814	-29.15	45600	20240122	11.40	61900	-17.93	20240207	45600	11.40	20240122	71700	-29.15	20230814	45600	11.40	20240122	0.53	N	069960	5000	1170 억	5386358	N	N	4864	N	N
121	20240311	090543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	-100	5	-0.20	51089900	1012	1.56	50600	50600	50300	65700	35500	50600	50482.82	23.02	-164	52133	51366	50933	50166	49733	51150	49950	1170	15100	5000	38450	100	1	23402441	11818	8.20	0.25	12	0.00	6157.00	202842.00	71700	20230814	-29.57	45600	20240122	10.75	61900	-18.42	20240207	45600	10.75	20240122	71700	-29.57	20230814	45600	10.75	20240122	0.53	N	069960	5000	1170 억	5386358	N	N	4864	N	N
122	20240308	160548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	-500	5	-0.98	3269371300	64309	133.77	51700	51700	50500	66400	35800	51100	50839.43	23.06	-10262	52033	51566	51133	50666	50233	51350	50450	1170	15300	5000	38830	100	1	23402441	11842	8.22	0.25	12	0.27	6157.00	202842.00	71700	20230814	-29.43	45600	20240122	10.96	61900	-18.26	20240207	45600	10.96	20240122	71700	-29.43	20230814	45600	10.96	20240122	0.56	N	069960	5000	1170 억	5395818	N	N	4864	N	N
123	20240308	150546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	-500	5	-0.98	2927121300	57553	119.72	51700	51700	50500	66400	35800	51100	50859.58	23.06	-9798	52033	51566	51133	50666	50233	51350	50450	1170	15300	5000	38830	100	1	23402441	11842	8.22	0.25	12	0.25	6157.00	202842.00	71700	20230814	-29.43	45600	20240122	10.96	61900	-18.26	20240207	45600	10.96	20240122	71700	-29.43	20230814	45600	10.96	20240122	0.56	N	069960	5000	1170 억	5395818	N	N	142	N	N
124	20240308	140543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	-500	5	-0.98	2216092400	43502	90.49	51700	51700	50600	66400	35800	51100	50942.31	23.06	-8636	52033	51566	51133	50666	50233	51350	50450	1170	15300	5000	38830	100	1	23402441	11842	8.22	0.25	12	0.19	6157.00	202842.00	71700	20230814	-29.43	45600	20240122	10.96	61900	-18.26	20240207	45600	10.96	20240122	71700	-29.43	20230814	45600	10.96	20240122	0.56	N	069960	5000	1170 억	5395818	N	N	142	N	N
125	20240308	130542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	-400	5	-0.78	1840885600	36098	75.09	51700	51700	50600	66400	35800	51100	50996.89	23.06	-6715	52033	51566	51133	50666	50233	51350	50450	1170	15300	5000	38830	100	1	23402441	11865	8.23	0.25	12	0.15	6157.00	202842.00	71700	20230814	-29.29	45600	20240122	11.18	61900	-18.09	20240207	45600	11.18	20240122	71700	-29.29	20230814	45600	11.18	20240122	0.56	N	069960	5000	1170 억	5395818	N	N	142	N	N
126	20240308	120543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	-400	5	-0.78	1592352800	31194	64.89	51700	51700	50600	66400	35800	51100	51046.77	23.06	-5692	52033	51566	51133	50666	50233	51350	50450	1170	15300	5000	38830	100	1	23402441	11865	8.23	0.25	12	0.13	6157.00	202842.00	71700	20230814	-29.29	45600	20240122	11.18	61900	-18.09	20240207	45600	11.18	20240122	71700	-29.29	20230814	45600	11.18	20240122	0.56	N	069960	5000	1170 억	5395818	N	N	142	N	N
127	20240308	110543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	-200	5	-0.39	1141697800	22315	46.42	51700	51700	50800	66400	35800	51100	51162.80	23.06	-4365	52033	51566	51133	50666	50233	51350	50450	1170	15300	5000	38830	100	1	23402441	11912	8.27	0.25	12	0.10	6157.00	202842.00	71700	20230814	-29.01	45600	20240122	11.62	61900	-17.77	20240207	45600	11.62	20240122	71700	-29.01	20230814	45600	11.62	20240122	0.56	N	069960	5000	1170 억	5395818	N	N	142	N	N
128	20240308	100540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	100	2	0.20	605784800	11795	24.54	51700	51700	51100	66400	35800	51100	51359.46	23.06	-2208	52033	51566	51133	50666	50233	51350	50450	1170	15300	5000	38830	100	1	23402441	11982	8.32	0.25	12	0.05	6157.00	202842.00	71700	20230814	-28.59	45600	20240122	12.28	61900	-17.29	20240207	45600	12.28	20240122	71700	-28.59	20230814	45600	12.28	20240122	0.56	N	069960	5000	1170 억	5395818	N	N	142	N	N
129	20240308	090538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	300	2	0.59	97727300	1895	3.94	51700	51700	51200	66400	35800	51100	51571.13	23.06	-65	52033	51566	51133	50666	50233	51350	50450	1170	15300	5000	38830	100	1	23402441	12029	8.35	0.25	12	0.01	6157.00	202842.00	71700	20230814	-28.31	45600	20240122	12.72	61900	-16.96	20240207	45600	12.72	20240122	71700	-28.31	20230814	45600	12.72	20240122	0.56	N	069960	5000	1170 억	5395818	N	N	142	N	N
130	20240307	160540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	-200	5	-0.39	2442997900	47950	72.82	51600	51600	50700	66600	36000	51300	50942.88	23.03	4886	52300	51800	51400	50900	50500	51600	50700	1170	15300	5000	38980	100	1	23402441	11959	8.30	0.25	12	0.20	6157.00	202842.00	71700	20230814	-28.73	45600	20240122	12.06	61900	-17.45	20240207	45600	12.06	20240122	71700	-28.73	20230814	45600	12.06	20240122	0.56	N	069960	5000	1170 억	5389162	N	N	142	N	N
131	20240307	150522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	-300	5	-0.58	2169597000	42597	64.69	51600	51600	50700	66600	36000	51300	50933.09	23.03	4348	52300	51800	51400	50900	50500	51600	50700	1170	15300	5000	38980	100	1	23402441	11935	8.28	0.25	12	0.18	6157.00	202842.00	71700	20230814	-28.87	45600	20240122	11.84	61900	-17.61	20240207	45600	11.84	20240122	71700	-28.87	20230814	45600	11.84	20240122	0.56	N	069960	5000	1170 억	5389162	N	N	109	N	N
132	20240307	140532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	-400	5	-0.78	1886315300	37045	56.26	51600	51600	50700	66600	36000	51300	50919.57	23.03	3985	52300	51800	51400	50900	50500	51600	50700	1170	15300	5000	38980	100	1	23402441	11912	8.27	0.25	12	0.16	6157.00	202842.00	71700	20230814	-29.01	45600	20240122	11.62	61900	-17.77	20240207	45600	11.62	20240122	71700	-29.01	20230814	45600	11.62	20240122	0.56	N	069960	5000	1170 억	5389162	N	N	109	N	N
133	20240307	130535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	-600	5	-1.17	1677234400	32934	50.02	51600	51600	50700	66600	36000	51300	50927.14	23.03	4205	52300	51800	51400	50900	50500	51600	50700	1170	15300	5000	38980	100	1	23402441	11865	8.23	0.25	12	0.14	6157.00	202842.00	71700	20230814	-29.29	45600	20240122	11.18	61900	-18.09	20240207	45600	11.18	20240122	71700	-29.29	20230814	45600	11.18	20240122	0.56	N	069960	5000	1170 억	5389162	N	N	109	N	N
134	20240307	120536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	-300	5	-0.58	1421448300	27902	42.37	51600	51600	50700	66600	36000	51300	50944.32	23.03	3281	52300	51800	51400	50900	50500	51600	50700	1170	15300	5000	38980	100	1	23402441	11935	8.28	0.25	12	0.12	6157.00	202842.00	71700	20230814	-28.87	45600	20240122	11.84	61900	-17.61	20240207	45600	11.84	20240122	71700	-28.87	20230814	45600	11.84	20240122	0.56	N	069960	5000	1170 억	5389162	N	N	109	N	N
135	20240307	110540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	-400	5	-0.78	1071653600	21028	31.94	51600	51600	50700	66600	36000	51300	50963.17	23.03	1426	52300	51800	51400	50900	50500	51600	50700	1170	15300	5000	38980	100	1	23402441	11912	8.27	0.25	12	0.09	6157.00	202842.00	71700	20230814	-29.01	45600	20240122	11.62	61900	-17.77	20240207	45600	11.62	20240122	71700	-29.01	20230814	45600	11.62	20240122	0.56	N	069960	5000	1170 억	5389162	N	N	109	N	N
136	20240307	100536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	-500	5	-0.97	698275300	13696	20.80	51600	51600	50700	66600	36000	51300	50983.89	23.03	-858	52300	51800	51400	50900	50500	51600	50700	1170	15300	5000	38980	100	1	23402441	11888	8.25	0.25	12	0.06	6157.00	202842.00	71700	20230814	-29.15	45600	20240122	11.40	61900	-17.93	20240207	45600	11.40	20240122	71700	-29.15	20230814	45600	11.40	20240122	0.56	N	069960	5000	1170 억	5389162	N	N	109	N	N
137	20240307	090537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	0	3	0.00	111774800	2174	3.30	51600	51600	51200	66600	36000	51300	51414.35	23.03	-588	52300	51800	51400	50900	50500	51600	50700	1170	15300	5000	38980	100	1	23402441	12005	8.33	0.25	12	0.01	6157.00	202842.00	71700	20230814	-28.45	45600	20240122	12.50	61900	-17.12	20240207	45600	12.50	20240122	71700	-28.45	20230814	45600	12.50	20240122	0.56	N	069960	5000	1170 억	5389162	N	N	109	N	N
138	20240306	160535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	-300	5	-0.58	3371122300	65692	185.55	51600	51900	51000	67000	36200	51600	51317.09	23.01	-7965	53000	52300	51900	51200	50800	52650	51550	1170	15400	5000	39210	100	1	23402441	12005	8.33	0.25	12	0.28	6157.00	202842.00	71700	20230814	-28.45	45600	20240122	12.50	61900	-17.12	20240207	45600	12.50	20240122	71700	-28.45	20230814	45600	12.50	20240122	0.58	N	069960	5000	1170 억	5384782	N	N	109	N	N
139	20240306	150536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	-500	5	-0.97	3214549500	62638	176.93	51600	51900	51000	67000	36200	51600	51319.48	23.01	-6997	53000	52300	51900	51200	50800	52650	51550	1170	15400	5000	39210	100	1	23402441	11959	8.30	0.25	12	0.27	6157.00	202842.00	71700	20230814	-28.73	45600	20240122	12.06	61900	-17.45	20240207	45600	12.06	20240122	71700	-28.73	20230814	45600	12.06	20240122	0.58	N	069960	5000	1170 억	5384782	N	N	62	N	N
140	20240306	140536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	-300	5	-0.58	2302051800	44800	126.54	51600	51900	51100	67000	36200	51600	51385.08	23.01	-4821	53000	52300	51900	51200	50800	52650	51550	1170	15400	5000	39210	100	1	23402441	12005	8.33	0.25	12	0.19	6157.00	202842.00	71700	20230814	-28.45	45600	20240122	12.50	61900	-17.12	20240207	45600	12.50	20240122	71700	-28.45	20230814	45600	12.50	20240122	0.58	N	069960	5000	1170 억	5384782	N	N	62	N	N
141	20240306	130537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	-300	5	-0.58	1591006300	30934	87.38	51600	51900	51100	67000	36200	51600	51432.28	23.01	-4098	53000	52300	51900	51200	50800	52650	51550	1170	15400	5000	39210	100	1	23402441	12005	8.33	0.25	12	0.13	6157.00	202842.00	71700	20230814	-28.45	45600	20240122	12.50	61900	-17.12	20240207	45600	12.50	20240122	71700	-28.45	20230814	45600	12.50	20240122	0.58	N	069960	5000	1170 억	5384782	N	N	62	N	N
142	20240306	120538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	-300	5	-0.58	1407001700	27345	77.24	51600	51900	51100	67000	36200	51600	51453.71	23.01	-4985	53000	52300	51900	51200	50800	52650	51550	1170	15400	5000	39210	100	1	23402441	12005	8.33	0.25	12	0.12	6157.00	202842.00	71700	20230814	-28.45	45600	20240122	12.50	61900	-17.12	20240207	45600	12.50	20240122	71700	-28.45	20230814	45600	12.50	20240122	0.58	N	069960	5000	1170 억	5384782	N	N	62	N	N
143	20240306	110534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	-200	5	-0.39	1023095500	19852	56.07	51600	51900	51200	67000	36200	51600	51536.14	23.01	-3752	53000	52300	51900	51200	50800	52650	51550	1170	15400	5000	39210	100	1	23402441	12029	8.35	0.25	12	0.08	6157.00	202842.00	71700	20230814	-28.31	45600	20240122	12.72	61900	-16.96	20240207	45600	12.72	20240122	71700	-28.31	20230814	45600	12.72	20240122	0.58	N	069960	5000	1170 억	5384782	N	N	62	N	N
144	20240306	100526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	100	2	0.19	543680100	10531	29.75	51600	51900	51400	67000	36200	51600	51626.64	23.01	-37	53000	52300	51900	51200	50800	52650	51550	1170	15400	5000	39210	100	1	23402441	12099	8.40	0.25	12	0.04	6157.00	202842.00	71700	20230814	-27.89	45600	20240122	13.38	61900	-16.48	20240207	45600	13.38	20240122	71700	-27.89	20230814	45600	13.38	20240122	0.58	N	069960	5000	1170 억	5384782	N	N	62	N	N
145	20240306	090534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	0	3	0.00	58185400	1128	3.19	51600	51800	51400	67000	36200	51600	51582.80	23.01	-164	53000	52300	51900	51200	50800	52650	51550	1170	15400	5000	39210	100	1	23402441	12076	8.38	0.25	12	0.00	6157.00	202842.00	71700	20230814	-28.03	45600	20240122	13.16	61900	-16.64	20240207	45600	13.16	20240122	71700	-28.03	20230814	45600	13.16	20240122	0.58	N	069960	5000	1170 억	5384782	N	N	62	N	N
146	20240305	160530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	-300	5	-0.58	1824044600	35037	55.70	51500	52600	51500	67400	36400	51900	52061.12	23.02	-5713	53433	52666	52233	51466	51033	52450	51250	1170	15500	5000	39440	100	1	23402441	12076	8.38	0.25	12	0.15	6157.00	202842.00	71700	20230814	-28.03	45600	20240122	13.16	61900	-16.64	20240207	45600	13.16	20240122	71700	-28.03	20230814	45600	13.16	20240122	0.57	N	069960	5000	1170 억	5388216	N	N	62	N	N
147	20240305	150532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	-200	5	-0.39	1702633800	32687	51.96	51500	52600	51500	67400	36400	51900	52089.02	23.02	-5110	53433	52666	52233	51466	51033	52450	51250	1170	15500	5000	39440	100	1	23402441	12099	8.40	0.25	12	0.14	6157.00	202842.00	71700	20230814	-27.89	45600	20240122	13.38	61900	-16.48	20240207	45600	13.38	20240122	71700	-27.89	20230814	45600	13.38	20240122	0.57	N	069960	5000	1170 억	5388216	N	N	50	N	N
148	20240305	140526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	-100	5	-0.19	1455581400	27919	44.38	51500	52600	51500	67400	36400	51900	52135.87	23.02	-3340	53433	52666	52233	51466	51033	52450	51250	1170	15500	5000	39440	100	1	23402441	12122	8.41	0.26	12	0.12	6157.00	202842.00	71700	20230814	-27.75	45600	20240122	13.60	61900	-16.32	20240207	45600	13.60	20240122	71700	-27.75	20230814	45600	13.60	20240122	0.57	N	069960	5000	1170 억	5388216	N	N	50	N	N
149	20240305	130530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	100	2	0.19	1227690100	23530	37.41	51500	52600	51500	67400	36400	51900	52175.52	23.02	-1936	53433	52666	52233	51466	51033	52450	51250	1170	15500	5000	39440	100	1	23402441	12169	8.45	0.26	12	0.10	6157.00	202842.00	71700	20230814	-27.48	45600	20240122	14.04	61900	-15.99	20240207	45600	14.04	20240122	71700	-27.48	20230814	45600	14.04	20240122	0.57	N	069960	5000	1170 억	5388216	N	N	50	N	N
150	20240305	120529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52100	200	2	0.39	1097393500	21022	33.42	51500	52600	51500	67400	36400	51900	52202.15	23.02	-1831	53433	52666	52233	51466	51033	52450	51250	1170	15500	5000	39440	100	1	23402441	12193	8.46	0.26	12	0.09	6157.00	202842.00	71700	20230814	-27.34	45600	20240122	14.25	61900	-15.83	20240207	45600	14.25	20240122	71700	-27.34	20230814	45600	14.25	20240122	0.57	N	069960	5000	1170 억	5388216	N	N	50	N	N
151	20240305	110529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	400	2	0.77	784845800	15019	23.88	51500	52600	51500	67400	36400	51900	52256.86	23.02	-267	53433	52666	52233	51466	51033	52450	51250	1170	15500	5000	39440	100	1	23402441	12239	8.49	0.26	12	0.06	6157.00	202842.00	71700	20230814	-27.06	45600	20240122	14.69	61900	-15.51	20240207	45600	14.69	20240122	71700	-27.06	20230814	45600	14.69	20240122	0.57	N	069960	5000	1170 억	5388216	N	N	50	N	N
152	20240305	100524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	400	2	0.77	461600600	8841	14.06	51500	52600	51500	67400	36400	51900	52211.36	23.02	584	53433	52666	52233	51466	51033	52450	51250	1170	15500	5000	39440	100	1	23402441	12239	8.49	0.26	12	0.04	6157.00	202842.00	71700	20230814	-27.06	45600	20240122	14.69	61900	-15.51	20240207	45600	14.69	20240122	71700	-27.06	20230814	45600	14.69	20240122	0.57	N	069960	5000	1170 억	5388216	N	N	50	N	N
153	20240305	090526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	100	2	0.19	59043600	1143	1.82	51500	52100	51500	67400	36400	51900	51656.69	23.02	98	53433	52666	52233	51466	51033	52450	51250	1170	15500	5000	39440	100	1	23402441	12169	8.45	0.26	12	0.00	6157.00	202842.00	71700	20230814	-27.48	45600	20240122	14.04	61900	-15.99	20240207	45600	14.04	20240122	71700	-27.48	20230814	45600	14.04	20240122	0.57	N	069960	5000	1170 억	5388216	N	N	50	N	N
154	20240304	160528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	-500	5	-0.95	3241964500	62192	96.84	52400	53000	51800	68100	36700	52400	52128.33	22.98	-1129	53466	52932	52466	51932	51466	52700	51700	1170	15700	5000	39820	100	1	23402441	12146	8.43	0.26	12	0.27	6157.00	202842.00	71700	20230814	-27.62	45600	20240122	13.82	61900	-16.16	20240207	45600	13.82	20240122	71700	-27.62	20230814	45600	13.82	20240122	0.59	N	069960	5000	1170 억	5377753	N	N	50	N	N
155	20240304	150524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	-500	5	-0.95	3025960200	58032	90.36	52400	53000	51800	68100	36700	52400	52142.96	22.98	-511	53466	52932	52466	51932	51466	52700	51700	1170	15700	5000	39820	100	1	23402441	12146	8.43	0.26	12	0.25	6157.00	202842.00	71700	20230814	-27.62	45600	20240122	13.82	61900	-16.16	20240207	45600	13.82	20240122	71700	-27.62	20230814	45600	13.82	20240122	0.59	N	069960	5000	1170 억	5377753	N	N	31	N	N
156	20240304	140454	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52200	-200	5	-0.38	2568010400	49229	76.66	52400	53000	51800	68100	36700	52400	52164.59	22.98	1899	53466	52932	52466	51932	51466	52700	51700	1170	15700	5000	39820	100	1	23402441	12216	8.48	0.26	12	0.21	6157.00	202842.00	71700	20230814	-27.20	45600	20240122	14.47	61900	-15.67	20240207	45600	14.47	20240122	71700	-27.20	20230814	45600	14.47	20240122	0.59	N	069960	5000	1170 억	5377753	N	N	31	N	N
157	20240304	130521	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	-500	5	-0.95	2262789300	43374	67.54	52400	53000	51800	68100	36700	52400	52169.26	22.98	1097	53466	52932	52466	51932	51466	52700	51700	1170	15700	5000	39820	100	1	23402441	12146	8.43	0.26	12	0.19	6157.00	202842.00	71700	20230814	-27.62	45600	20240122	13.82	61900	-16.16	20240207	45600	13.82	20240122	71700	-27.62	20230814	45600	13.82	20240122	0.59	N	069960	5000	1170 억	5377753	N	N	31	N	N
158	20240304	120458	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	-500	5	-0.95	1990534400	38137	59.38	52400	53000	51800	68100	36700	52400	52194.31	22.98	776	53466	52932	52466	51932	51466	52700	51700	1170	15700	5000	39820	100	1	23402441	12146	8.43	0.26	12	0.16	6157.00	202842.00	71700	20230814	-27.62	45600	20240122	13.82	61900	-16.16	20240207	45600	13.82	20240122	71700	-27.62	20230814	45600	13.82	20240122	0.59	N	069960	5000	1170 억	5377753	N	N	31	N	N
159	20240304	110517	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	-500	5	-0.95	1677714400	32113	50.00	52400	53000	51900	68100	36700	52400	52244.09	22.98	-326	53466	52932	52466	51932	51466	52700	51700	1170	15700	5000	39820	100	1	23402441	12146	8.43	0.26	12	0.14	6157.00	202842.00	71700	20230814	-27.62	45600	20240122	13.82	61900	-16.16	20240207	45600	13.82	20240122	71700	-27.62	20230814	45600	13.82	20240122	0.59	N	069960	5000	1170 억	5377753	N	N	31	N	N
160	20240304	100518	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52100	-300	5	-0.57	1099342300	20990	32.68	52400	53000	52000	68100	36700	52400	52374.57	22.98	1661	53466	52932	52466	51932	51466	52700	51700	1170	15700	5000	39820	100	1	23402441	12193	8.46	0.26	12	0.09	6157.00	202842.00	71700	20230814	-27.34	45600	20240122	14.25	61900	-15.83	20240207	45600	14.25	20240122	71700	-27.34	20230814	45600	14.25	20240122	0.59	N	069960	5000	1170 억	5377753	N	N	31	N	N
161	20240304	090519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52500	100	2	0.19	60042800	1144	1.78	52400	53000	52400	68100	36700	52400	52484.97	22.98	-156	53466	52932	52466	51932	51466	52700	51700	1170	15700	5000	39820	100	1	23402441	12286	8.53	0.26	12	0.00	6157.00	202842.00	71700	20230814	-26.78	45600	20240122	15.13	61900	-15.19	20240207	45600	15.13	20240122	71700	-26.78	20230814	45600	15.13	20240122	0.59	N	069960	5000	1170 억	5377753	N	N	31	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History