KissMeData/069960/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160637	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	0	3	0.00	2105987600	40056	53.86	52100	52900	51900	68300	36900	52600	52576.08	22.63	-3095	53866	53232	52166	51532	50466	53550	51850	1170	15700	5000	38920	100	1	23402441	12310	-15.43	0.27	12	0.17	-3409.00	197850.00	71700	20230814	-26.64	45600	20240122	15.35	61900	-15.02	20240207	45600	15.35	20240122	71700	-26.64	20230814	45600	15.35	20240122	0.67	N	069960	5000	1170 억	5294907	N	N	7	N	N
3	20240430	150647	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52500	-100	5	-0.19	1692486100	32188	43.28	52100	52900	51900	68300	36900	52600	52581.28	22.63	-4634	53866	53232	52166	51532	50466	53550	51850	1170	15700	5000	38920	100	1	23402441	12286	-15.40	0.27	12	0.14	-3409.00	197850.00	71700	20230814	-26.78	45600	20240122	15.13	61900	-15.19	20240207	45600	15.13	20240122	71700	-26.78	20230814	45600	15.13	20240122	0.67	N	069960	5000	1170 억	5294907	N	N	7	N	N
4	20240430	140648	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	0	3	0.00	1118352500	21258	28.59	52100	52900	51900	68300	36900	52600	52608.55	22.63	-1008	53866	53232	52166	51532	50466	53550	51850	1170	15700	5000	38920	100	1	23402441	12310	-15.43	0.27	12	0.09	-3409.00	197850.00	71700	20230814	-26.64	45600	20240122	15.35	61900	-15.02	20240207	45600	15.35	20240122	71700	-26.64	20230814	45600	15.35	20240122	0.67	N	069960	5000	1170 억	5294907	N	N	7	N	N
5	20240430	130647	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	0	3	0.00	880378100	16740	22.51	52100	52900	51900	68300	36900	52600	52591.28	22.63	-641	53866	53232	52166	51532	50466	53550	51850	1170	15700	5000	38920	100	1	23402441	12310	-15.43	0.27	12	0.07	-3409.00	197850.00	71700	20230814	-26.64	45600	20240122	15.35	61900	-15.02	20240207	45600	15.35	20240122	71700	-26.64	20230814	45600	15.35	20240122	0.67	N	069960	5000	1170 억	5294907	N	N	7	N	N
6	20240430	120647	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52700	100	2	0.19	743938200	14150	19.03	52100	52900	51900	68300	36900	52600	52575.14	22.63	-1151	53866	53232	52166	51532	50466	53550	51850	1170	15700	5000	38920	100	1	23402441	12333	-15.46	0.27	12	0.06	-3409.00	197850.00	71700	20230814	-26.50	45600	20240122	15.57	61900	-14.86	20240207	45600	15.57	20240122	71700	-26.50	20230814	45600	15.57	20240122	0.67	N	069960	5000	1170 억	5294907	N	N	7	N	N
7	20240430	110645	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52500	-100	5	-0.19	535557600	10182	13.69	52100	52900	51900	68300	36900	52600	52598.47	22.63	-232	53866	53232	52166	51532	50466	53550	51850	1170	15700	5000	38920	100	1	23402441	12286	-15.40	0.27	12	0.04	-3409.00	197850.00	71700	20230814	-26.78	45600	20240122	15.13	61900	-15.19	20240207	45600	15.13	20240122	71700	-26.78	20230814	45600	15.13	20240122	0.67	N	069960	5000	1170 억	5294907	N	N	7	N	N
8	20240430	100645	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52700	100	2	0.19	390355000	7418	9.98	52100	52900	51900	68300	36900	52600	52622.67	22.63	114	53866	53232	52166	51532	50466	53550	51850	1170	15700	5000	38920	100	1	23402441	12333	-15.46	0.27	12	0.03	-3409.00	197850.00	71700	20230814	-26.50	45600	20240122	15.57	61900	-14.86	20240207	45600	15.57	20240122	71700	-26.50	20230814	45600	15.57	20240122	0.67	N	069960	5000	1170 억	5294907	N	N	7	N	N
9	20240430	090655	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52200	-400	5	-0.76	75531100	1446	1.94	52100	52900	51900	68300	36900	52600	52234.51	22.63	-342	53866	53232	52166	51532	50466	53550	51850	1170	15700	5000	38920	100	1	23402441	12216	-15.31	0.26	12	0.01	-3409.00	197850.00	71700	20230814	-27.20	45600	20240122	14.47	61900	-15.67	20240207	45600	14.47	20240122	71700	-27.20	20230814	45600	14.47	20240122	0.67	N	069960	5000	1170 억	5294907	N	N	7	N	N
10	20240429	160635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	1800	2	3.54	3879641300	74315	363.99	51300	52800	51100	66000	35600	50800	52202.93	22.58	10095	51933	51366	50933	50366	49933	51150	50150	1170	15200	5000	37590	100	1	23402441	12310	-15.43	0.27	12	0.32	-3409.00	197850.00	71700	20230814	-26.64	45600	20240122	15.35	61900	-15.02	20240207	45600	15.35	20240122	71700	-26.64	20230814	45600	15.35	20240122	0.63	N	069960	5000	1170 억	5284868	N	N	7	N	N
11	20240429	150645	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	1800	2	3.54	3674763300	70417	344.89	51300	52800	51100	66000	35600	50800	52185.74	22.58	10791	51933	51366	50933	50366	49933	51150	50150	1170	15200	5000	37590	100	1	23402441	12310	-15.43	0.27	12	0.30	-3409.00	197850.00	71700	20230814	-26.64	45600	20240122	15.35	61900	-15.02	20240207	45600	15.35	20240122	71700	-26.64	20230814	45600	15.35	20240122	0.63	N	069960	5000	1170 억	5284868	N	N	8	N	N
12	20240429	140622	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52700	1900	2	3.74	3137449300	60194	294.82	51300	52800	51100	66000	35600	50800	52122.29	22.58	14132	51933	51366	50933	50366	49933	51150	50150	1170	15200	5000	37590	100	1	23402441	12333	-15.46	0.27	12	0.26	-3409.00	197850.00	71700	20230814	-26.50	45600	20240122	15.57	61900	-14.86	20240207	45600	15.57	20240122	71700	-26.50	20230814	45600	15.57	20240122	0.63	N	069960	5000	1170 억	5284868	N	N	8	N	N
13	20240429	130645	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52400	1600	2	3.15	2520826300	48462	237.36	51300	52500	51100	66000	35600	50800	52016.56	22.58	11942	51933	51366	50933	50366	49933	51150	50150	1170	15200	5000	37590	100	1	23402441	12263	-15.37	0.26	12	0.21	-3409.00	197850.00	71700	20230814	-26.92	45600	20240122	14.91	61900	-15.35	20240207	45600	14.91	20240122	71700	-26.92	20230814	45600	14.91	20240122	0.63	N	069960	5000	1170 억	5284868	N	N	8	N	N
14	20240429	120645	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	1500	2	2.95	1990777400	38351	187.84	51300	52400	51100	66000	35600	50800	51909.40	22.58	10835	51933	51366	50933	50366	49933	51150	50150	1170	15200	5000	37590	100	1	23402441	12239	-15.34	0.26	12	0.16	-3409.00	197850.00	71700	20230814	-27.06	45600	20240122	14.69	61900	-15.51	20240207	45600	14.69	20240122	71700	-27.06	20230814	45600	14.69	20240122	0.63	N	069960	5000	1170 억	5284868	N	N	8	N	N
15	20240429	110626	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	1200	2	2.36	1577143700	30429	149.04	51300	52100	51100	66000	35600	50800	51830.28	22.58	10916	51933	51366	50933	50366	49933	51150	50150	1170	15200	5000	37590	100	1	23402441	12169	-15.25	0.26	12	0.13	-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	0.63	N	069960	5000	1170 억	5284868	N	N	8	N	N
16	20240429	100645	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	1000	2	1.97	1006371800	19445	95.24	51300	52100	51100	66000	35600	50800	51754.79	22.58	8400	51933	51366	50933	50366	49933	51150	50150	1170	15200	5000	37590	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	0.63	N	069960	5000	1170 억	5284868	N	N	8	N	N
17	20240429	090645	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	300	2	0.59	34746100	678	3.32	51300	51300	51100	66000	35600	50800	51247.94	22.58	-42	51933	51366	50933	50366	49933	51150	50150	1170	15200	5000	37590	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	0.63	N	069960	5000	1170 억	5284868	N	N	8	N	N
18	20240426	160642	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	0	3	0.00	1037675900	20368	40.58	51300	51500	50500	66000	35600	50800	50946.38	22.60	-3044	52200	51500	50800	50100	49400	51850	50450	1170	15200	5000	37590	100	1	23402441	11888	-14.90	0.26	12	0.09	-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	0.60	N	069960	5000	1170 억	5288087	N	N	8	N	N
19	20240426	150643	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	0	3	0.00	878424700	17234	34.33	51300	51500	50500	66000	35600	50800	50970.45	22.60	-2722	52200	51500	50800	50100	49400	51850	50450	1170	15200	5000	37590	100	1	23402441	11888	-14.90	0.26	12	0.07	-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	0.60	N	069960	5000	1170 억	5288087	N	N	116	N	N
20	20240426	140640	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	100	2	0.20	790919900	15515	30.91	51300	51500	50500	66000	35600	50800	50977.76	22.60	-2024	52200	51500	50800	50100	49400	51850	50450	1170	15200	5000	37590	100	1	23402441	11912	-14.93	0.26	12	0.07	-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	0.60	N	069960	5000	1170 억	5288087	N	N	116	N	N
21	20240426	130641	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	200	2	0.39	696750400	13667	27.23	51300	51500	50500	66000	35600	50800	50980.49	22.60	-2396	52200	51500	50800	50100	49400	51850	50450	1170	15200	5000	37590	100	1	23402441	11935	-14.96	0.26	12	0.06	-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	0.60	N	069960	5000	1170 억	5288087	N	N	116	N	N
22	20240426	120641	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	200	2	0.39	629775100	12353	24.61	51300	51500	50500	66000	35600	50800	50981.55	22.60	-2308	52200	51500	50800	50100	49400	51850	50450	1170	15200	5000	37590	100	1	23402441	11935	-14.96	0.26	12	0.05	-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	0.60	N	069960	5000	1170 억	5288087	N	N	116	N	N
23	20240426	110640	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	200	2	0.39	466802800	9150	18.23	51300	51500	50500	66000	35600	50800	51016.70	22.60	-557	52200	51500	50800	50100	49400	51850	50450	1170	15200	5000	37590	100	1	23402441	11935	-14.96	0.26	12	0.04	-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	0.60	N	069960	5000	1170 억	5288087	N	N	116	N	N
24	20240426	100639	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	300	2	0.59	334052800	6545	13.04	51300	51500	50500	66000	35600	50800	51039.39	22.60	-229	52200	51500	50800	50100	49400	51850	50450	1170	15200	5000	37590	100	1	23402441	11959	-14.99	0.26	12	0.03	-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	0.60	N	069960	5000	1170 억	5288087	N	N	116	N	N
25	20240426	090643	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	-200	5	-0.39	37744800	742	1.48	51300	51300	50600	66000	35600	50800	50869.00	22.60	-525	52200	51500	50800	50100	49400	51850	50450	1170	15200	5000	37590	100	1	23402441	11842	-14.84	0.26	12	0.00	-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	0.60	N	069960	5000	1170 억	5288087	N	N	116	N	N
26	20240425	160636	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	500	2	0.99	2564753600	50194	120.63	50100	51500	50100	65300	35300	50300	51096.88	22.58	-454	51300	50800	50500	50000	49700	50650	49850	1170	15000	5000	37220	100	1	23402441	11888	-14.90	0.26	12	0.21	-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	0.60	N	069960	5000	1170 억	5283774	N	N	116	N	N
27	20240425	150641	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	800	2	1.59	2407245800	47098	113.19	50100	51500	50100	65300	35300	50300	51111.42	22.58	-145	51300	50800	50500	50000	49700	50650	49850	1170	15000	5000	37220	100	1	23402441	11959	-14.99	0.26	12	0.20	-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	0.60	N	069960	5000	1170 억	5283774	N	N	60	N	N
28	20240425	140637	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	800	2	1.59	2115118100	41375	99.43	50100	51500	50100	65300	35300	50300	51120.68	22.58	1958	51300	50800	50500	50000	49700	50650	49850	1170	15000	5000	37220	100	1	23402441	11959	-14.99	0.26	12	0.18	-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	0.60	N	069960	5000	1170 억	5283774	N	N	60	N	N
29	20240425	130640	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	600	2	1.19	1522695100	29802	71.62	50100	51500	50100	65300	35300	50300	51093.72	22.58	788	51300	50800	50500	50000	49700	50650	49850	1170	15000	5000	37220	100	1	23402441	11912	-14.93	0.26	12	0.13	-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	0.60	N	069960	5000	1170 억	5283774	N	N	60	N	N
30	20240425	120636	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	800	2	1.59	1440012000	28182	67.73	50100	51500	50100	65300	35300	50300	51096.87	22.58	897	51300	50800	50500	50000	49700	50650	49850	1170	15000	5000	37220	100	1	23402441	11959	-14.99	0.26	12	0.12	-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	0.60	N	069960	5000	1170 억	5283774	N	N	60	N	N
31	20240425	110638	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	1000	2	1.99	1288683700	25233	60.64	50100	51500	50100	65300	35300	50300	51071.36	22.58	123	51300	50800	50500	50000	49700	50650	49850	1170	15000	5000	37220	100	1	23402441	12005	-15.05	0.26	12	0.11	-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	0.60	N	069960	5000	1170 억	5283774	N	N	60	N	N
32	20240425	100637	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	800	2	1.59	727279000	14286	34.33	50100	51500	50100	65300	35300	50300	50908.51	22.58	-295	51300	50800	50500	50000	49700	50650	49850	1170	15000	5000	37220	100	1	23402441	11959	-14.99	0.26	12	0.06	-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	0.60	N	069960	5000	1170 억	5283774	N	N	60	N	N
33	20240425	090640	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	100	2	0.20	79929000	1592	3.83	50100	50500	50100	65300	35300	50300	50206.66	22.58	-378	51300	50800	50500	50000	49700	50650	49850	1170	15000	5000	37220	100	1	23402441	11795	-14.78	0.25	12	0.01	-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	0.60	N	069960	5000	1170 억	5283774	N	N	60	N	N
34	20240424	160628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	0	3	0.00	2104428100	41609	110.62	50800	51000	50200	65300	35300	50300	50576.31	22.62	-10663	51100	50700	50400	50000	49700	50650	49950	1170	15000	5000	37220	100	1	23402441	11771	-14.76	0.25	12	0.18	-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	0.61	N	069960	5000	1170 억	5293075	N	N	59	N	N
35	20240424	150635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	400	2	0.80	1623302700	32061	85.24	50800	51000	50200	65300	35300	50300	50631.69	22.62	-9435	51100	50700	50400	50000	49700	50650	49950	1170	15000	5000	37220	100	1	23402441	11865	-14.87	0.26	12	0.14	-3409.00	197850.00	71700	20230814	-29.29	45600	20240122	11.18	61900	-18.09	20240207	45600	11.18	20240122	71700	-29.29	20230814	45600	11.18	20240122	0.61	N	069960	5000	1170 억	5293075	N	N	163	N	N
36	20240424	140635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	400	2	0.80	1300127400	25704	68.34	50800	51000	50200	65300	35300	50300	50580.74	22.62	-7958	51100	50700	50400	50000	49700	50650	49950	1170	15000	5000	37220	100	1	23402441	11865	-14.87	0.26	12	0.11	-3409.00	197850.00	71700	20230814	-29.29	45600	20240122	11.18	61900	-18.09	20240207	45600	11.18	20240122	71700	-29.29	20230814	45600	11.18	20240122	0.61	N	069960	5000	1170 억	5293075	N	N	163	N	N
37	20240424	130640	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	300	2	0.60	1225356400	24226	64.41	50800	51000	50200	65300	35300	50300	50580.22	22.62	-7802	51100	50700	50400	50000	49700	50650	49950	1170	15000	5000	37220	100	1	23402441	11842	-14.84	0.26	12	0.10	-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	0.61	N	069960	5000	1170 억	5293075	N	N	163	N	N
38	20240424	120636	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	200	2	0.40	1132981100	22397	59.55	50800	51000	50200	65300	35300	50300	50586.29	22.62	-7325	51100	50700	50400	50000	49700	50650	49950	1170	15000	5000	37220	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	0.61	N	069960	5000	1170 억	5293075	N	N	163	N	N
39	20240424	110635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	400	2	0.80	856393700	16933	45.02	50800	51000	50200	65300	35300	50300	50575.43	22.62	-3655	51100	50700	50400	50000	49700	50650	49950	1170	15000	5000	37220	100	1	23402441	11865	-14.87	0.26	12	0.07	-3409.00	197850.00	71700	20230814	-29.29	45600	20240122	11.18	61900	-18.09	20240207	45600	11.18	20240122	71700	-29.29	20230814	45600	11.18	20240122	0.61	N	069960	5000	1170 억	5293075	N	N	163	N	N
40	20240424	100633	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	200	2	0.40	339478500	6732	17.90	50800	50800	50200	65300	35300	50300	50427.58	22.62	-2555	51100	50700	50400	50000	49700	50650	49950	1170	15000	5000	37220	100	1	23402441	11818	-14.81	0.26	12	0.03	-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	0.61	N	069960	5000	1170 억	5293075	N	N	163	N	N
41	20240424	090636	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	0	3	0.00	46264100	913	2.43	50800	50800	50300	65300	35300	50300	50672.62	22.62	-238	51100	50700	50400	50000	49700	50650	49950	1170	15000	5000	37220	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	0.61	N	069960	5000	1170 억	5293075	N	N	163	N	N
42	20240423	160613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	300	2	0.60	1892024600	37578	71.05	50300	50800	50100	65000	35000	50000	50349.49	22.61	2547	50866	50432	49866	49432	48866	50650	49650	1170	15000	5000	37000	100	1	23402441	11771	-14.76	0.25	12	0.16	-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	0.61	N	069960	5000	1170 억	5290716	N	N	163	N	N
43	20240423	150633	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	200	2	0.40	1724122800	34238	64.73	50300	50800	50100	65000	35000	50000	50357.02	22.61	2601	50866	50432	49866	49432	48866	50650	49650	1170	15000	5000	37000	100	1	23402441	11748	-14.73	0.25	12	0.15	-3409.00	197850.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.61	N	069960	5000	1170 억	5290716	N	N	35	N	N
44	20240423	140633	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	300	2	0.60	1597479000	31720	59.97	50300	50800	50100	65000	35000	50000	50361.91	22.61	1453	50866	50432	49866	49432	48866	50650	49650	1170	15000	5000	37000	100	1	23402441	11771	-14.76	0.25	12	0.14	-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	0.61	N	069960	5000	1170 억	5290716	N	N	35	N	N
45	20240423	130631	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	400	2	0.80	1249397100	24784	46.86	50300	50800	50100	65000	35000	50000	50411.47	22.61	-1061	50866	50432	49866	49432	48866	50650	49650	1170	15000	5000	37000	100	1	23402441	11795	-14.78	0.25	12	0.11	-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	0.61	N	069960	5000	1170 억	5290716	N	N	35	N	N
46	20240423	120631	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	400	2	0.80	875192500	17365	32.83	50300	50800	50100	65000	35000	50000	50399.84	22.61	-1267	50866	50432	49866	49432	48866	50650	49650	1170	15000	5000	37000	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	0.61	N	069960	5000	1170 억	5290716	N	N	35	N	N
47	20240423	110633	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	400	2	0.80	768845600	15258	28.85	50300	50800	50100	65000	35000	50000	50389.72	22.61	-888	50866	50432	49866	49432	48866	50650	49650	1170	15000	5000	37000	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	0.61	N	069960	5000	1170 억	5290716	N	N	35	N	N
48	20240423	100632	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	500	2	1.00	558631400	11088	20.96	50300	50800	50100	65000	35000	50000	50381.69	22.61	-356	50866	50432	49866	49432	48866	50650	49650	1170	15000	5000	37000	100	1	23402441	11818	-14.81	0.26	12	0.05	-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	0.61	N	069960	5000	1170 억	5290716	N	N	35	N	N
49	20240423	090632	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	200	2	0.40	37290200	740	1.40	50300	50500	50100	65000	35000	50000	50393.22	22.61	-181	50866	50432	49866	49432	48866	50650	49650	1170	15000	5000	37000	100	1	23402441	11748	-14.73	0.25	12	0.00	-3409.00	197850.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.61	N	069960	5000	1170 억	5290716	N	N	35	N	N
50	20240422	160630	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	1200	2	2.46	2639321000	52832	61.67	49500	50300	49300	63400	34200	48800	49956.91	22.62	14307	50533	49666	49033	48166	47533	49350	47850	1170	14600	5000	36110	100	1	23402441	11701	-14.67	0.25	12	0.23	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.62	N	069960	5000	1170 억	5292728	N	N	35	N	N
51	20240422	150629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	1200	2	2.46	2433242400	48710	56.86	49500	50300	49300	63400	34200	48800	49953.70	22.62	15385	50533	49666	49033	48166	47533	49350	47850	1170	14600	5000	36110	100	1	23402441	11701	-14.67	0.25	12	0.21	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.62	N	069960	5000	1170 억	5292728	N	N	168	N	N
52	20240422	140629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	1300	2	2.66	2110158300	42242	49.31	49500	50300	49300	63400	34200	48800	49954.09	22.62	16429	50533	49666	49033	48166	47533	49350	47850	1170	14600	5000	36110	100	1	23402441	11725	-14.70	0.25	12	0.18	-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	0.62	N	069960	5000	1170 억	5292728	N	N	168	N	N
53	20240422	130627	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	1200	2	2.46	2030764100	40656	47.46	49500	50300	49300	63400	34200	48800	49949.98	22.62	16167	50533	49666	49033	48166	47533	49350	47850	1170	14600	5000	36110	100	1	23402441	11701	-14.67	0.25	12	0.17	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.62	N	069960	5000	1170 억	5292728	N	N	168	N	N
54	20240422	120628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49950	1150	2	2.36	1850178100	37039	43.24	49500	50300	49300	63400	34200	48800	49952.22	22.62	17921	50533	49666	49033	48166	47533	49350	47850	1170	14600	5000	36110	50	1	23402441	11690	-14.65	0.25	12	0.16	-3409.00	197850.00	71700	20230814	-30.33	45600	20240122	9.54	61900	-19.31	20240207	45600	9.54	20240122	71700	-30.33	20230814	45600	9.54	20240122	0.62	N	069960	5000	1170 억	5292728	N	N	168	N	N
55	20240422	110628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	1300	2	2.66	1706626950	34170	39.89	49500	50300	49300	63400	34200	48800	49945.25	22.62	18351	50533	49666	49033	48166	47533	49350	47850	1170	14600	5000	36110	100	1	23402441	11725	-14.70	0.25	12	0.15	-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	0.62	N	069960	5000	1170 억	5292728	N	N	168	N	N
56	20240422	100629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49950	1150	2	2.36	1483735200	29714	34.69	49500	50300	49300	63400	34200	48800	49933.95	22.62	17683	50533	49666	49033	48166	47533	49350	47850	1170	14600	5000	36110	50	1	23402441	11690	-14.65	0.25	12	0.13	-3409.00	197850.00	71700	20230814	-30.33	45600	20240122	9.54	61900	-19.31	20240207	45600	9.54	20240122	71700	-30.33	20230814	45600	9.54	20240122	0.62	N	069960	5000	1170 억	5292728	N	N	168	N	N
57	20240422	090628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	950	2	1.95	162151600	3274	3.82	49500	49750	49300	63400	34200	48800	49527.51	22.62	2044	50533	49666	49033	48166	47533	49350	47850	1170	14600	5000	36110	50	1	23402441	11643	-14.59	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-30.61	45600	20240122	9.10	61900	-19.63	20240207	45600	9.10	20240122	71700	-30.61	20230814	45600	9.10	20240122	0.62	N	069960	5000	1170 억	5292728	N	N	168	N	N
58	20240419	160600	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48800	-1000	5	-2.01	4197338550	85565	204.63	49300	49900	48400	64700	34900	49800	49054.83	22.70	-825	50433	50116	49683	49366	48933	50275	49525	1170	14900	5000	36850	50	1	23402441	11420	-14.32	0.25	12	0.37	-3409.00	197850.00	71700	20230814	-31.94	45600	20240122	7.02	61900	-21.16	20240207	45600	7.02	20240122	71700	-31.94	20230814	45600	7.02	20240122	0.58	N	069960	5000	1170 억	5311350	N	N	168	N	N
59	20240419	150606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49050	-750	5	-1.51	3779128150	77012	184.17	49300	49900	48400	64700	34900	49800	49071.94	22.70	-1001	50433	50116	49683	49366	48933	50275	49525	1170	14900	5000	36850	50	1	23402441	11479	-14.39	0.25	12	0.33	-3409.00	197850.00	71700	20230814	-31.59	45600	20240122	7.57	61900	-20.76	20240207	45600	7.57	20240122	71700	-31.59	20230814	45600	7.57	20240122	0.58	N	069960	5000	1170 억	5311350	N	N	21	N	N
60	20240419	140600	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49150	-650	5	-1.31	3348100050	68228	163.17	49300	49900	48400	64700	34900	49800	49072.23	22.70	-4865	50433	50116	49683	49366	48933	50275	49525	1170	14900	5000	36850	50	1	23402441	11502	-14.42	0.25	12	0.29	-3409.00	197850.00	71700	20230814	-31.45	45600	20240122	7.79	61900	-20.60	20240207	45600	7.79	20240122	71700	-31.45	20230814	45600	7.79	20240122	0.58	N	069960	5000	1170 억	5311350	N	N	21	N	N
61	20240419	130602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48950	-850	5	-1.71	2802784100	57102	136.56	49300	49900	48400	64700	34900	49800	49083.82	22.70	-5032	50433	50116	49683	49366	48933	50275	49525	1170	14900	5000	36850	50	1	23402441	11455	-14.36	0.25	12	0.24	-3409.00	197850.00	71700	20230814	-31.73	45600	20240122	7.35	61900	-20.92	20240207	45600	7.35	20240122	71700	-31.73	20230814	45600	7.35	20240122	0.58	N	069960	5000	1170 억	5311350	N	N	21	N	N
62	20240419	120558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48850	-950	5	-1.91	2428666400	49462	118.29	49300	49900	48400	64700	34900	49800	49101.66	22.70	-6414	50433	50116	49683	49366	48933	50275	49525	1170	14900	5000	36850	50	1	23402441	11432	-14.33	0.25	12	0.21	-3409.00	197850.00	71700	20230814	-31.87	45600	20240122	7.13	61900	-21.08	20240207	45600	7.13	20240122	71700	-31.87	20230814	45600	7.13	20240122	0.58	N	069960	5000	1170 억	5311350	N	N	21	N	N
63	20240419	110605	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48900	-900	5	-1.81	1906366400	38737	92.64	49300	49900	48700	64700	34900	49800	49213.06	22.70	-8458	50433	50116	49683	49366	48933	50275	49525	1170	14900	5000	36850	50	1	23402441	11444	-14.34	0.25	12	0.17	-3409.00	197850.00	71700	20230814	-31.80	45600	20240122	7.24	61900	-21.00	20240207	45600	7.24	20240122	71700	-31.80	20230814	45600	7.24	20240122	0.58	N	069960	5000	1170 억	5311350	N	N	21	N	N
64	20240419	100604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49550	-250	5	-0.50	840545300	17050	40.77	49300	49900	49150	64700	34900	49800	49298.84	22.70	77	50433	50116	49683	49366	48933	50275	49525	1170	14900	5000	36850	50	1	23402441	11596	-14.54	0.25	12	0.07	-3409.00	197850.00	71700	20230814	-30.89	45600	20240122	8.66	61900	-19.95	20240207	45600	8.66	20240122	71700	-30.89	20230814	45600	8.66	20240122	0.58	N	069960	5000	1170 억	5311350	N	N	21	N	N
65	20240419	090559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49350	-450	5	-0.90	198713300	4026	9.63	49300	49900	49200	64700	34900	49800	49357.50	22.70	-944	50433	50116	49683	49366	48933	50275	49525	1170	14900	5000	36850	50	1	23402441	11549	-14.48	0.25	12	0.02	-3409.00	197850.00	71700	20230814	-31.17	45600	20240122	8.22	61900	-20.27	20240207	45600	8.22	20240122	71700	-31.17	20230814	45600	8.22	20240122	0.58	N	069960	5000	1170 억	5311350	N	N	21	N	N
66	20240418	160559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49800	750	2	1.53	2078314750	41812	67.29	49450	50000	49250	63700	34350	49050	49706.17	22.74	-1481	50716	49882	49466	48632	48216	49675	48425	1170	14650	5000	36290	50	1	23402441	11654	-14.61	0.25	12	0.18	-3409.00	197850.00	71700	20230814	-30.54	45600	20240122	9.21	61900	-19.55	20240207	45600	9.21	20240122	71700	-30.54	20230814	45600	9.21	20240122	0.58	N	069960	5000	1170 억	5321740	N	N	21	N	N
67	20240418	150558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49950	900	2	1.83	1896655500	38165	61.42	49450	50000	49250	63700	34350	49050	49696.20	22.74	-1772	50716	49882	49466	48632	48216	49675	48425	1170	14650	5000	36290	50	1	23402441	11690	-14.65	0.25	12	0.16	-3409.00	197850.00	71700	20230814	-30.33	45600	20240122	9.54	61900	-19.31	20240207	45600	9.54	20240122	71700	-30.33	20230814	45600	9.54	20240122	0.58	N	069960	5000	1170 억	5321740	N	N	47	N	N
68	20240418	140603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	700	2	1.43	1525497500	30710	49.42	49450	50000	49250	63700	34350	49050	49674.29	22.74	1561	50716	49882	49466	48632	48216	49675	48425	1170	14650	5000	36290	50	1	23402441	11643	-14.59	0.25	12	0.13	-3409.00	197850.00	71700	20230814	-30.61	45600	20240122	9.10	61900	-19.63	20240207	45600	9.10	20240122	71700	-30.61	20230814	45600	9.10	20240122	0.58	N	069960	5000	1170 억	5321740	N	N	47	N	N
69	20240418	130559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	700	2	1.43	1366758600	27520	44.29	49450	50000	49250	63700	34350	49050	49664.19	22.74	2722	50716	49882	49466	48632	48216	49675	48425	1170	14650	5000	36290	50	1	23402441	11643	-14.59	0.25	12	0.12	-3409.00	197850.00	71700	20230814	-30.61	45600	20240122	9.10	61900	-19.63	20240207	45600	9.10	20240122	71700	-30.61	20230814	45600	9.10	20240122	0.58	N	069960	5000	1170 억	5321740	N	N	47	N	N
70	20240418	120558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49800	750	2	1.53	1240935450	24992	40.22	49450	50000	49250	63700	34350	49050	49653.31	22.74	3427	50716	49882	49466	48632	48216	49675	48425	1170	14650	5000	36290	50	1	23402441	11654	-14.61	0.25	12	0.11	-3409.00	197850.00	71700	20230814	-30.54	45600	20240122	9.21	61900	-19.55	20240207	45600	9.21	20240122	71700	-30.54	20230814	45600	9.21	20240122	0.58	N	069960	5000	1170 억	5321740	N	N	47	N	N
71	20240418	110559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	700	2	1.43	1002614150	20198	32.50	49450	50000	49250	63700	34350	49050	49639.28	22.74	4780	50716	49882	49466	48632	48216	49675	48425	1170	14650	5000	36290	50	1	23402441	11643	-14.59	0.25	12	0.09	-3409.00	197850.00	71700	20230814	-30.61	45600	20240122	9.10	61900	-19.63	20240207	45600	9.10	20240122	71700	-30.61	20230814	45600	9.10	20240122	0.58	N	069960	5000	1170 억	5321740	N	N	47	N	N
72	20240418	100600	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49950	900	2	1.83	754035150	15206	24.47	49450	50000	49250	63700	34350	49050	49588.00	22.74	7191	50716	49882	49466	48632	48216	49675	48425	1170	14650	5000	36290	50	1	23402441	11690	-14.65	0.25	12	0.06	-3409.00	197850.00	71700	20230814	-30.33	45600	20240122	9.54	61900	-19.31	20240207	45600	9.54	20240122	71700	-30.33	20230814	45600	9.54	20240122	0.58	N	069960	5000	1170 억	5321740	N	N	47	N	N
73	20240418	090559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	650	2	1.33	369348550	7482	12.04	49450	49850	49250	63700	34350	49050	49364.95	22.74	5710	50716	49882	49466	48632	48216	49675	48425	1170	14650	5000	36290	50	1	23402441	11631	-14.58	0.25	12	0.03	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.58	N	069960	5000	1170 억	5321740	N	N	47	N	N
74	20240417	160554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49050	-550	5	-1.11	3077057050	61989	120.54	49650	50300	49050	64400	34750	49600	49639.13	22.82	-26082	50800	50200	49800	49200	48800	50000	49000	1170	14800	5000	36700	50	1	23402441	11479	-14.39	0.25	12	0.26	-3409.00	197850.00	71700	20230814	-31.59	45600	20240122	7.57	61900	-20.76	20240207	45600	7.57	20240122	71700	-31.59	20230814	45600	7.57	20240122	0.58	N	069960	5000	1170 억	5339377	N	N	47	N	N
75	20240417	150604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49250	-350	5	-0.71	2574884400	51762	100.66	49650	50300	49200	64400	34750	49600	49744.69	22.82	-23289	50800	50200	49800	49200	48800	50000	49000	1170	14800	5000	36700	50	1	23402441	11526	-14.45	0.25	12	0.22	-3409.00	197850.00	71700	20230814	-31.31	45600	20240122	8.00	61900	-20.44	20240207	45600	8.00	20240122	71700	-31.31	20230814	45600	8.00	20240122	0.58	N	069960	5000	1170 억	5339377	N	N	196	N	N
76	20240417	140558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49400	-200	5	-0.40	1946929850	39037	75.91	49650	50300	49400	64400	34750	49600	49873.96	22.82	-14892	50800	50200	49800	49200	48800	50000	49000	1170	14800	5000	36700	50	1	23402441	11561	-14.49	0.25	12	0.17	-3409.00	197850.00	71700	20230814	-31.10	45600	20240122	8.33	61900	-20.19	20240207	45600	8.33	20240122	71700	-31.10	20230814	45600	8.33	20240122	0.58	N	069960	5000	1170 억	5339377	N	N	196	N	N
77	20240417	130600	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	150	2	0.30	1354670650	27097	52.69	49650	50300	49550	64400	34750	49600	49993.38	22.82	-8735	50800	50200	49800	49200	48800	50000	49000	1170	14800	5000	36700	50	1	23402441	11643	-14.59	0.25	12	0.12	-3409.00	197850.00	71700	20230814	-30.61	45600	20240122	9.10	61900	-19.63	20240207	45600	9.10	20240122	71700	-30.61	20230814	45600	9.10	20240122	0.58	N	069960	5000	1170 억	5339377	N	N	196	N	N
78	20240417	120602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	400	2	0.81	1113063350	22252	43.27	49650	50300	49550	64400	34750	49600	50020.82	22.82	-5168	50800	50200	49800	49200	48800	50000	49000	1170	14800	5000	36700	100	1	23402441	11701	-14.67	0.25	12	0.10	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.58	N	069960	5000	1170 억	5339377	N	N	196	N	N
79	20240417	110602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	400	2	0.81	966004250	19315	37.56	49650	50300	49550	64400	34750	49600	50013.16	22.82	-3614	50800	50200	49800	49200	48800	50000	49000	1170	14800	5000	36700	100	1	23402441	11701	-14.67	0.25	12	0.08	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.58	N	069960	5000	1170 억	5339377	N	N	196	N	N
80	20240417	100558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	500	2	1.01	540731450	10812	21.02	49650	50300	49550	64400	34750	49600	50012.16	22.82	-3731	50800	50200	49800	49200	48800	50000	49000	1170	14800	5000	36700	100	1	23402441	11725	-14.70	0.25	12	0.05	-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	0.58	N	069960	5000	1170 억	5339377	N	N	196	N	N
81	20240417	090555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	100	2	0.20	74353750	1497	2.91	49650	50000	49550	64400	34750	49600	49668.50	22.82	-504	50800	50200	49800	49200	48800	50000	49000	1170	14800	5000	36700	50	1	23402441	11631	-14.58	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.58	N	069960	5000	1170 억	5339377	N	N	196	N	N
82	20240416	160600	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49600	-400	5	-0.80	2554325900	51315	115.96	49800	50400	49400	65000	35000	50000	49777.37	22.84	-9262	51033	50516	49883	49366	48733	50775	49625	1170	15000	5000	37000	50	1	23402441	11608	-14.55	0.25	12	0.22	-3409.00	197850.00	71700	20230814	-30.82	45600	20240122	8.77	61900	-19.87	20240207	45600	8.77	20240122	71700	-30.82	20230814	45600	8.77	20240122	0.57	N	069960	5000	1170 억	5345765	N	N	196	N	N
83	20240416	150557	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49800	-200	5	-0.40	2267152100	45538	102.90	49800	50400	49400	65000	35000	50000	49785.94	22.84	-7144	51033	50516	49883	49366	48733	50775	49625	1170	15000	5000	37000	50	1	23402441	11654	-14.61	0.25	12	0.19	-3409.00	197850.00	71700	20230814	-30.54	45600	20240122	9.21	61900	-19.55	20240207	45600	9.21	20240122	71700	-30.54	20230814	45600	9.21	20240122	0.57	N	069960	5000	1170 억	5345765	N	N	263	N	N
84	20240416	140556	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49650	-350	5	-0.70	1963881200	39433	89.11	49800	50400	49400	65000	35000	50000	49802.99	22.84	-4097	51033	50516	49883	49366	48733	50775	49625	1170	15000	5000	37000	50	1	23402441	11619	-14.56	0.25	12	0.17	-3409.00	197850.00	71700	20230814	-30.75	45600	20240122	8.88	61900	-19.79	20240207	45600	8.88	20240122	71700	-30.75	20230814	45600	8.88	20240122	0.57	N	069960	5000	1170 억	5345765	N	N	263	N	N
85	20240416	130558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	-300	5	-0.60	1709388900	34306	77.52	49800	50400	49400	65000	35000	50000	49827.69	22.84	-3605	51033	50516	49883	49366	48733	50775	49625	1170	15000	5000	37000	50	1	23402441	11631	-14.58	0.25	12	0.15	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.57	N	069960	5000	1170 억	5345765	N	N	263	N	N
86	20240416	120600	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	-250	5	-0.50	1405710100	28195	63.71	49800	50400	49400	65000	35000	50000	49856.72	22.84	-4454	51033	50516	49883	49366	48733	50775	49625	1170	15000	5000	37000	50	1	23402441	11643	-14.59	0.25	12	0.12	-3409.00	197850.00	71700	20230814	-30.61	45600	20240122	9.10	61900	-19.63	20240207	45600	9.10	20240122	71700	-30.61	20230814	45600	9.10	20240122	0.57	N	069960	5000	1170 억	5345765	N	N	263	N	N
87	20240416	110557	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49650	-350	5	-0.70	804506250	16084	36.35	49800	50400	49600	65000	35000	50000	50019.04	22.84	-3922	51033	50516	49883	49366	48733	50775	49625	1170	15000	5000	37000	50	1	23402441	11619	-14.56	0.25	12	0.07	-3409.00	197850.00	71700	20230814	-30.75	45600	20240122	8.88	61900	-19.79	20240207	45600	8.88	20240122	71700	-30.75	20230814	45600	8.88	20240122	0.57	N	069960	5000	1170 억	5345765	N	N	263	N	N
88	20240416	100550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	300	2	0.60	374162850	7460	16.86	49800	50400	49600	65000	35000	50000	50155.88	22.84	-447	51033	50516	49883	49366	48733	50775	49625	1170	15000	5000	37000	100	1	23402441	11771	-14.76	0.25	12	0.03	-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	0.57	N	069960	5000	1170 억	5345765	N	N	263	N	N
89	20240416	090551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	100	2	0.20	72211100	1448	3.27	49800	50300	49600	65000	35000	50000	49869.54	22.84	-189	51033	50516	49883	49366	48733	50775	49625	1170	15000	5000	37000	100	1	23402441	11725	-14.70	0.25	12	0.01	-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	0.57	N	069960	5000	1170 억	5345765	N	N	263	N	N
90	20240415	160549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	-100	5	-0.20	2200654650	44105	59.43	49800	50400	49250	65100	35100	50100	49895.79	22.86	-9576	51366	50732	50366	49732	49366	50550	49550	1170	15000	5000	37070	100	1	23402441	11701	-14.67	0.25	12	0.19	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.58	N	069960	5000	1170 억	5349456	N	N	263	N	N
91	20240415	150553	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	200	2	0.40	2020315350	40506	54.58	49800	50400	49250	65100	35100	50100	49876.93	22.86	-9403	51366	50732	50366	49732	49366	50550	49550	1170	15000	5000	37070	100	1	23402441	11771	-14.76	0.25	12	0.17	-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	0.58	N	069960	5000	1170 억	5349456	N	N	305	N	N
92	20240415	140548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49900	-200	5	-0.40	1567296550	31460	42.39	49800	50400	49250	65100	35100	50100	49818.69	22.86	-4957	51366	50732	50366	49732	49366	50550	49550	1170	15000	5000	37070	50	1	23402441	11678	-14.64	0.25	12	0.13	-3409.00	197850.00	71700	20230814	-30.40	45600	20240122	9.43	61900	-19.39	20240207	45600	9.43	20240122	71700	-30.40	20230814	45600	9.43	20240122	0.58	N	069960	5000	1170 억	5349456	N	N	305	N	N
93	20240415	130543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	0	3	0.00	1356969150	27256	36.73	49800	50400	49250	65100	35100	50100	49786.05	22.86	-1583	51366	50732	50366	49732	49366	50550	49550	1170	15000	5000	37070	100	1	23402441	11725	-14.70	0.25	12	0.12	-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	0.58	N	069960	5000	1170 억	5349456	N	N	305	N	N
94	20240415	120551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	100	2	0.20	1246747550	25061	33.77	49800	50300	49250	65100	35100	50100	49748.49	22.86	-486	51366	50732	50366	49732	49366	50550	49550	1170	15000	5000	37070	100	1	23402441	11748	-14.73	0.25	12	0.11	-3409.00	197850.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.58	N	069960	5000	1170 억	5349456	N	N	305	N	N
95	20240415	110551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	-100	5	-0.20	1057010700	21276	28.67	49800	50200	49250	65100	35100	50100	49680.85	22.86	420	51366	50732	50366	49732	49366	50550	49550	1170	15000	5000	37070	100	1	23402441	11701	-14.67	0.25	12	0.09	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.58	N	069960	5000	1170 억	5349456	N	N	305	N	N
96	20240415	100548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	-100	5	-0.20	933133150	18799	25.33	49800	50200	49250	65100	35100	50100	49637.33	22.86	735	51366	50732	50366	49732	49366	50550	49550	1170	15000	5000	37070	100	1	23402441	11701	-14.67	0.25	12	0.08	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.58	N	069960	5000	1170 억	5349456	N	N	305	N	N
97	20240415	090552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49350	-750	5	-1.50	295566500	5957	8.03	49800	49900	49250	65100	35100	50100	49616.51	22.86	-2609	51366	50732	50366	49732	49366	50550	49550	1170	15000	5000	37070	50	1	23402441	11549	-14.48	0.25	12	0.03	-3409.00	197850.00	71700	20230814	-31.17	45600	20240122	8.22	61900	-20.27	20240207	45600	8.22	20240122	71700	-31.17	20230814	45600	8.22	20240122	0.58	N	069960	5000	1170 억	5349456	N	N	305	N	N
98	20240412	160548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	-600	5	-1.18	3708057400	73834	90.96	50500	51000	50000	65900	35500	50700	50221.66	22.90	-19635	51900	51300	50700	50100	49500	51300	50100	1170	15200	5000	37510	100	1	23402441	11725	-14.70	0.25	12	0.32	-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	0.58	N	069960	5000	1170 억	5358966	N	N	305	N	N
99	20240412	150549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	-600	5	-1.18	3238804500	64475	79.43	50500	51000	50000	65900	35500	50700	50233.49	22.90	-18146	51900	51300	50700	50100	49500	51300	50100	1170	15200	5000	37510	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	0.58	N	069960	5000	1170 억	5358966	N	N	195	N	N
100	20240412	140548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	-300	5	-0.59	2240724600	44572	54.91	50500	51000	50000	65900	35500	50700	50272.02	22.90	-18405	51900	51300	50700	50100	49500	51300	50100	1170	15200	5000	37510	100	1	23402441	11795	-14.78	0.25	12	0.19	-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	0.58	N	069960	5000	1170 억	5358966	N	N	195	N	N
101	20240412	130544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	-500	5	-0.99	1932084600	38427	47.34	50500	51000	50000	65900	35500	50700	50279.35	22.90	-18563	51900	51300	50700	50100	49500	51300	50100	1170	15200	5000	37510	100	1	23402441	11748	-14.73	0.25	12	0.16	-3409.00	197850.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.58	N	069960	5000	1170 억	5358966	N	N	195	N	N
102	20240412	120548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	-400	5	-0.79	1440448300	28637	35.28	50500	51000	50000	65900	35500	50700	50300.25	22.90	-13773	51900	51300	50700	50100	49500	51300	50100	1170	15200	5000	37510	100	1	23402441	11771	-14.76	0.25	12	0.12	-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	0.58	N	069960	5000	1170 억	5358966	N	N	195	N	N
103	20240412	110544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	-400	5	-0.79	1168763300	23251	28.64	50500	51000	50000	65900	35500	50700	50267.23	22.90	-12120	51900	51300	50700	50100	49500	51300	50100	1170	15200	5000	37510	100	1	23402441	11771	-14.76	0.25	12	0.10	-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	0.58	N	069960	5000	1170 억	5358966	N	N	195	N	N
104	20240412	100546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	-400	5	-0.79	938461900	18671	23.00	50500	51000	50000	65900	35500	50700	50263.08	22.90	-10373	51900	51300	50700	50100	49500	51300	50100	1170	15200	5000	37510	100	1	23402441	11771	-14.76	0.25	12	0.08	-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	0.58	N	069960	5000	1170 억	5358966	N	N	195	N	N
105	20240412	090545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	-200	5	-0.39	95934000	1900	2.34	50500	51000	50300	65900	35500	50700	50491.58	22.90	-881	51900	51300	50700	50100	49500	51300	50100	1170	15200	5000	37510	100	1	23402441	11818	-14.81	0.26	12	0.01	-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	0.58	N	069960	5000	1170 억	5358966	N	N	195	N	N
106	20240411	160540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	-600	5	-1.17	4110242400	80993	167.43	50700	51300	50100	66600	36000	51300	50748.14	22.87	-5551	52233	51766	51433	50966	50633	51600	50800	1170	15300	5000	37960	100	1	23402441	11865	-14.87	0.26	12	0.35	-3409.00	197850.00	71700	20230814	-29.29	45600	20240122	11.18	61900	-18.09	20240207	45600	11.18	20240122	71700	-29.29	20230814	45600	11.18	20240122	0.60	N	069960	5000	1170 억	5352318	N	N	195	N	N
107	20240411	150548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	-400	5	-0.78	3330245400	65617	135.65	50700	51300	50100	66600	36000	51300	50752.78	22.87	-5666	52233	51766	51433	50966	50633	51600	50800	1170	15300	5000	37960	100	1	23402441	11912	-14.93	0.26	12	0.28	-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	0.60	N	069960	5000	1170 억	5352318	N	N	189	N	N
108	20240411	140545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	-200	5	-0.39	2695439200	53191	109.96	50700	51200	50100	66600	36000	51300	50674.72	22.87	-3218	52233	51766	51433	50966	50633	51600	50800	1170	15300	5000	37960	100	1	23402441	11959	-14.99	0.26	12	0.23	-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	0.60	N	069960	5000	1170 억	5352318	N	N	189	N	N
109	20240411	130538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	-300	5	-0.58	2302762700	45495	94.05	50700	51200	50100	66600	36000	51300	50615.73	22.87	-3390	52233	51766	51433	50966	50633	51600	50800	1170	15300	5000	37960	100	1	23402441	11935	-14.96	0.26	12	0.19	-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	0.60	N	069960	5000	1170 억	5352318	N	N	189	N	N
110	20240411	120545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	-200	5	-0.39	1995780900	39477	81.61	50700	51200	50100	66600	36000	51300	50555.54	22.87	-2910	52233	51766	51433	50966	50633	51600	50800	1170	15300	5000	37960	100	1	23402441	11959	-14.99	0.26	12	0.17	-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	0.60	N	069960	5000	1170 억	5352318	N	N	189	N	N
111	20240411	110540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	-400	5	-0.78	1656888200	32814	67.84	50700	51100	50100	66600	36000	51300	50493.33	22.87	-2241	52233	51766	51433	50966	50633	51600	50800	1170	15300	5000	37960	100	1	23402441	11912	-14.93	0.26	12	0.14	-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	0.60	N	069960	5000	1170 억	5352318	N	N	189	N	N
112	20240411	100546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	-700	5	-1.36	1308531000	25939	53.62	50700	51100	50100	66600	36000	51300	50446.47	22.87	-2190	52233	51766	51433	50966	50633	51600	50800	1170	15300	5000	37960	100	1	23402441	11842	-14.84	0.26	12	0.11	-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	0.60	N	069960	5000	1170 억	5352318	N	N	189	N	N
113	20240411	090543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	-700	5	-1.36	240826100	4756	9.83	50700	51100	50400	66600	36000	51300	50636.27	22.87	-1982	52233	51766	51433	50966	50633	51600	50800	1170	15300	5000	37960	100	1	23402441	11842	-14.84	0.26	12	0.02	-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	0.60	N	069960	5000	1170 억	5352318	N	N	189	N	N
114	20240409	160535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	100	2	0.20	2489817800	48290	101.06	51700	51900	51100	66500	35900	51200	51559.72	22.74	-4585	52000	51600	51400	51000	50800	51500	50900	1170	15300	5000	37880	100	1	23402441	12005	-15.05	0.26	12	0.21	-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	0.62	N	069960	5000	1170 억	5322091	N	N	189	N	N
115	20240409	150537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	100	2	0.20	2292427900	44443	93.01	51700	51900	51100	66500	35900	51200	51581.30	22.74	-3370	52000	51600	51400	51000	50800	51500	50900	1170	15300	5000	37880	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	0.62	N	069960	5000	1170 억	5322091	N	N	2	N	N
116	20240409	140541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	400	2	0.78	1818692900	35241	73.75	51700	51900	51100	66500	35900	51200	51607.30	22.74	-970	52000	51600	51400	51000	50800	51500	50900	1170	15300	5000	37880	100	1	23402441	12076	-15.14	0.26	12	0.15	-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	0.62	N	069960	5000	1170 억	5322091	N	N	2	N	N
117	20240409	130535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	700	2	1.37	1560882600	30251	63.31	51700	51900	51100	66500	35900	51200	51597.72	22.74	37	52000	51600	51400	51000	50800	51500	50900	1170	15300	5000	37880	100	1	23402441	12146	-15.22	0.26	12	0.13	-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	0.62	N	069960	5000	1170 억	5322091	N	N	2	N	N
118	20240409	120539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	500	2	0.98	1151048300	22322	46.71	51700	51800	51100	66500	35900	51200	51565.64	22.74	2059	52000	51600	51400	51000	50800	51500	50900	1170	15300	5000	37880	100	1	23402441	12099	-15.17	0.26	12	0.10	-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	0.62	N	069960	5000	1170 억	5322091	N	N	2	N	N
119	20240409	110537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	400	2	0.78	931198900	18065	37.80	51700	51800	51100	66500	35900	51200	51547.13	22.74	1972	52000	51600	51400	51000	50800	51500	50900	1170	15300	5000	37880	100	1	23402441	12076	-15.14	0.26	12	0.08	-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	0.62	N	069960	5000	1170 억	5322091	N	N	2	N	N
120	20240409	100534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	500	2	0.98	560458200	10888	22.79	51700	51700	51100	66500	35900	51200	51474.85	22.74	2572	52000	51600	51400	51000	50800	51500	50900	1170	15300	5000	37880	100	1	23402441	12099	-15.17	0.26	12	0.05	-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	0.62	N	069960	5000	1170 억	5322091	N	N	2	N	N
121	20240409	090543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	200	2	0.39	113752800	2208	4.62	51700	51700	51100	66500	35900	51200	51518.48	22.74	-80	52000	51600	51400	51000	50800	51500	50900	1170	15300	5000	37880	100	1	23402441	12029	-15.08	0.26	12	0.01	-3409.00	197850.00	71700	20230814	-28.31	45600	20240122	12.72	61900	-16.96	20240207	45600	12.72	20240122	71700	-28.31	20230814	45600	12.72	20240122	0.62	N	069960	5000	1170 억	5322091	N	N	2	N	N
122	20240408	160530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	-400	5	-0.78	2452271800	47694	85.77	51600	51800	51200	67000	36200	51600	51416.91	22.76	-4813	52866	52232	51766	51132	50666	52150	51050	1170	15400	5000	38180	100	1	23402441	11982	-15.02	0.26	12	0.20	-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	0.62	N	069960	5000	1170 억	5325504	N	N	2	N	N
123	20240408	150537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	-300	5	-0.58	2194766600	42677	76.75	51600	51800	51200	67000	36200	51600	51427.39	22.76	-4628	52866	52232	51766	51132	50666	52150	51050	1170	15400	5000	38180	100	1	23402441	12005	-15.05	0.26	12	0.18	-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	0.62	N	069960	5000	1170 억	5325504	N	N	83	N	N
124	20240408	140538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	-300	5	-0.58	1753290400	34076	61.28	51600	51800	51200	67000	36200	51600	51452.35	22.76	-1937	52866	52232	51766	51132	50666	52150	51050	1170	15400	5000	38180	100	1	23402441	12005	-15.05	0.26	12	0.15	-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	0.62	N	069960	5000	1170 억	5325504	N	N	83	N	N
125	20240408	130535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	-100	5	-0.19	1500180100	29152	52.43	51600	51800	51200	67000	36200	51600	51460.62	22.76	-1435	52866	52232	51766	51132	50666	52150	51050	1170	15400	5000	38180	100	1	23402441	12052	-15.11	0.26	12	0.12	-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	0.62	N	069960	5000	1170 억	5325504	N	N	83	N	N
126	20240408	120537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	100	2	0.19	1309128600	25441	45.75	51600	51800	51200	67000	36200	51600	51457.43	22.76	-1071	52866	52232	51766	51132	50666	52150	51050	1170	15400	5000	38180	100	1	23402441	12099	-15.17	0.26	12	0.11	-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	0.62	N	069960	5000	1170 억	5325504	N	N	83	N	N
127	20240408	110538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	0	3	0.00	1160928300	22567	40.58	51600	51800	51200	67000	36200	51600	51443.63	22.76	-555	52866	52232	51766	51132	50666	52150	51050	1170	15400	5000	38180	100	1	23402441	12076	-15.14	0.26	12	0.10	-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	0.62	N	069960	5000	1170 억	5325504	N	N	83	N	N
128	20240408	100532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	0	3	0.00	837581800	16279	29.28	51600	51800	51200	67000	36200	51600	51451.67	22.76	431	52866	52232	51766	51132	50666	52150	51050	1170	15400	5000	38180	100	1	23402441	12076	-15.14	0.26	12	0.07	-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	0.62	N	069960	5000	1170 억	5325504	N	N	83	N	N
129	20240408	090537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	-200	5	-0.39	235461500	4578	8.23	51600	51700	51300	67000	36200	51600	51433.27	22.76	-924	52866	52232	51766	51132	50666	52150	51050	1170	15400	5000	38180	100	1	23402441	12029	-15.08	0.26	12	0.02	-3409.00	197850.00	71700	20230814	-28.31	45600	20240122	12.72	61900	-16.96	20240207	45600	12.72	20240122	71700	-28.31	20230814	45600	12.72	20240122	0.62	N	069960	5000	1170 억	5325504	N	N	83	N	N
130	20240405	160538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	-200	5	-0.39	2876597800	55398	53.90	51600	52400	51300	67300	36300	51800	51928.45	22.84	-21170	54533	53166	52433	51066	50333	52800	50700	1170	15500	5000	38330	100	1	23402441	12076	-15.14	0.26	12	0.24	-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	0.63	N	069960	5000	1170 억	5345245	N	N	83	N	N
131	20240405	150534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	-100	5	-0.19	2614646300	50335	48.97	51600	52400	51300	67300	36300	51800	51944.90	22.84	-19273	54533	53166	52433	51066	50333	52800	50700	1170	15500	5000	38330	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	0.63	N	069960	5000	1170 억	5345245	N	N	210	N	N
132	20240405	140533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	200	2	0.39	2060071700	39648	38.57	51600	52400	51300	67300	36300	51800	51959.03	22.84	-12552	54533	53166	52433	51066	50333	52800	50700	1170	15500	5000	38330	100	1	23402441	12169	-15.25	0.26	12	0.17	-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	0.63	N	069960	5000	1170 억	5345245	N	N	210	N	N
133	20240405	130533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52100	300	2	0.58	1667440400	32098	31.23	51600	52400	51300	67300	36300	51800	51948.42	22.84	-8110	54533	53166	52433	51066	50333	52800	50700	1170	15500	5000	38330	100	1	23402441	12193	-15.28	0.26	12	0.14	-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	0.63	N	069960	5000	1170 억	5345245	N	N	210	N	N
134	20240405	120533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	200	2	0.39	1296200900	24972	24.29	51600	52400	51300	67300	36300	51800	51906.17	22.84	-6512	54533	53166	52433	51066	50333	52800	50700	1170	15500	5000	38330	100	1	23402441	12169	-15.25	0.26	12	0.11	-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	0.63	N	069960	5000	1170 억	5345245	N	N	210	N	N
135	20240405	110536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	-200	5	-0.39	1004630000	19362	18.84	51600	52400	51300	67300	36300	51800	51886.69	22.84	-3176	54533	53166	52433	51066	50333	52800	50700	1170	15500	5000	38330	100	1	23402441	12076	-15.14	0.26	12	0.08	-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	0.63	N	069960	5000	1170 억	5345245	N	N	210	N	N
136	20240405	100452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52100	300	2	0.58	554299400	10662	10.37	51600	52400	51300	67300	36300	51800	51988.31	22.84	30	54533	53166	52433	51066	50333	52800	50700	1170	15500	5000	38330	100	1	23402441	12193	-15.28	0.26	12	0.05	-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	0.63	N	069960	5000	1170 억	5345245	N	N	210	N	N
137	20240405	090527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	-300	5	-0.58	82620000	1603	1.56	51600	51800	51300	67300	36300	51800	51540.86	22.84	433	54533	53166	52433	51066	50333	52800	50700	1170	15500	5000	38330	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	0.63	N	069960	5000	1170 억	5345245	N	N	210	N	N
138	20240404	160527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	-1800	5	-3.36	5348928000	102084	116.69	53800	53800	51700	69600	37600	53600	52397.67	22.90	-19337	54533	54066	53533	53066	52533	54100	53100	1170	16000	5000	39660	100	1	23402441	12122	-15.20	0.26	12	0.44	-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	0.66	N	069960	5000	1170 억	5359470	N	N	210	N	N
139	20240404	150526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	-1700	5	-3.17	4362669100	83058	94.94	53800	53800	51900	69600	37600	53600	52525.57	22.90	-25701	54533	54066	53533	53066	52533	54100	53100	1170	16000	5000	39660	100	1	23402441	12146	-15.22	0.26	12	0.35	-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	0.66	N	069960	5000	1170 억	5359470	N	N	20	N	N
140	20240404	140526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	-1000	5	-1.87	3192814300	60648	69.33	53800	53800	52000	69600	37600	53600	52645.01	22.90	-25509	54533	54066	53533	53066	52533	54100	53100	1170	16000	5000	39660	100	1	23402441	12310	-15.43	0.27	12	0.26	-3409.00	197850.00	71700	20230814	-26.64	45600	20240122	15.35	61900	-15.02	20240207	45600	15.35	20240122	71700	-26.64	20230814	45600	15.35	20240122	0.66	N	069960	5000	1170 억	5359470	N	N	20	N	N
141	20240404	130522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52400	-1200	5	-2.24	2954054200	56100	64.13	53800	53800	52000	69600	37600	53600	52656.94	22.90	-22736	54533	54066	53533	53066	52533	54100	53100	1170	16000	5000	39660	100	1	23402441	12263	-15.37	0.26	12	0.24	-3409.00	197850.00	71700	20230814	-26.92	45600	20240122	14.91	61900	-15.35	20240207	45600	14.91	20240122	71700	-26.92	20230814	45600	14.91	20240122	0.66	N	069960	5000	1170 억	5359470	N	N	20	N	N
142	20240404	120524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	-1300	5	-2.43	2465071900	46747	53.44	53800	53800	52100	69600	37600	53600	52732.19	22.90	-21621	54533	54066	53533	53066	52533	54100	53100	1170	16000	5000	39660	100	1	23402441	12239	-15.34	0.26	12	0.20	-3409.00	197850.00	71700	20230814	-27.06	45600	20240122	14.69	61900	-15.51	20240207	45600	14.69	20240122	71700	-27.06	20230814	45600	14.69	20240122	0.66	N	069960	5000	1170 억	5359470	N	N	20	N	N
143	20240404	110526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52700	-900	5	-1.68	1871685400	35429	40.50	53800	53800	52300	69600	37600	53600	52829.19	22.90	-15219	54533	54066	53533	53066	52533	54100	53100	1170	16000	5000	39660	100	1	23402441	12333	-15.46	0.27	12	0.15	-3409.00	197850.00	71700	20230814	-26.50	45600	20240122	15.57	61900	-14.86	20240207	45600	15.57	20240122	71700	-26.50	20230814	45600	15.57	20240122	0.66	N	069960	5000	1170 억	5359470	N	N	20	N	N
144	20240404	100526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52500	-1100	5	-2.05	1339211800	25314	28.94	53800	53800	52300	69600	37600	53600	52904.00	22.90	-10219	54533	54066	53533	53066	52533	54100	53100	1170	16000	5000	39660	100	1	23402441	12286	-15.40	0.27	12	0.11	-3409.00	197850.00	71700	20230814	-26.78	45600	20240122	15.13	61900	-15.19	20240207	45600	15.13	20240122	71700	-26.78	20230814	45600	15.13	20240122	0.66	N	069960	5000	1170 억	5359470	N	N	20	N	N
145	20240404	090525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53300	-300	5	-0.56	167667800	3138	3.59	53800	53800	53200	69600	37600	53600	53431.42	22.90	-1820	54533	54066	53533	53066	52533	54100	53100	1170	16000	5000	39660	100	1	23402441	12474	-15.64	0.27	12	0.01	-3409.00	197850.00	71700	20230814	-25.66	45600	20240122	16.89	61900	-13.89	20240207	45600	16.89	20240122	71700	-25.66	20230814	45600	16.89	20240122	0.66	N	069960	5000	1170 억	5359470	N	N	20	N	N
146	20240403	160526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53600	100	2	0.19	4689644300	87426	87.30	53600	54000	53000	69500	37500	53500	53641.30	22.93	-14471	54833	54166	53633	52966	52433	53900	52700	1170	16000	5000	39590	100	1	23402441	12544	-15.72	0.27	12	0.37	-3409.00	197850.00	71700	20230814	-25.24	45600	20240122	17.54	61900	-13.41	20240207	45600	17.54	20240122	71700	-25.24	20230814	45600	17.54	20240122	0.70	N	069960	5000	1170 억	5366819	N	N	20	N	N
147	20240403	150523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53600	100	2	0.19	4458467700	83111	82.99	53600	54000	53000	69500	37500	53500	53644.74	22.93	-12425	54833	54166	53633	52966	52433	53900	52700	1170	16000	5000	39590	100	1	23402441	12544	-15.72	0.27	12	0.36	-3409.00	197850.00	71700	20230814	-25.24	45600	20240122	17.54	61900	-13.41	20240207	45600	17.54	20240122	71700	-25.24	20230814	45600	17.54	20240122	0.70	N	069960	5000	1170 억	5366819	N	N	130	N	N
148	20240403	140519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53800	300	2	0.56	3877680900	72290	72.18	53600	54000	53000	69500	37500	53500	53640.63	22.93	-8165	54833	54166	53633	52966	52433	53900	52700	1170	16000	5000	39590	100	1	23402441	12591	-15.78	0.27	12	0.31	-3409.00	197850.00	71700	20230814	-24.97	45600	20240122	17.98	61900	-13.09	20240207	45600	17.98	20240122	71700	-24.97	20230814	45600	17.98	20240122	0.70	N	069960	5000	1170 억	5366819	N	N	130	N	N
149	20240403	130521	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53500	0	3	0.00	3296286500	61483	61.39	53600	54000	53000	69500	37500	53500	53612.98	22.93	-5243	54833	54166	53633	52966	52433	53900	52700	1170	16000	5000	39590	100	1	23402441	12520	-15.69	0.27	12	0.26	-3409.00	197850.00	71700	20230814	-25.38	45600	20240122	17.32	61900	-13.57	20240207	45600	17.32	20240122	71700	-25.38	20230814	45600	17.32	20240122	0.70	N	069960	5000	1170 억	5366819	N	N	130	N	N
150	20240403	120521	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53700	200	2	0.37	2839748400	52963	52.89	53600	54000	53000	69500	37500	53500	53617.59	22.93	-33	54833	54166	53633	52966	52433	53900	52700	1170	16000	5000	39590	100	1	23402441	12567	-15.75	0.27	12	0.23	-3409.00	197850.00	71700	20230814	-25.10	45600	20240122	17.76	61900	-13.25	20240207	45600	17.76	20240122	71700	-25.10	20230814	45600	17.76	20240122	0.70	N	069960	5000	1170 억	5366819	N	N	130	N	N
151	20240403	110520	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53600	100	2	0.19	2319565600	43273	43.21	53600	54000	53000	69500	37500	53500	53603.07	22.93	5800	54833	54166	53633	52966	52433	53900	52700	1170	16000	5000	39590	100	1	23402441	12544	-15.72	0.27	12	0.18	-3409.00	197850.00	71700	20230814	-25.24	45600	20240122	17.54	61900	-13.41	20240207	45600	17.54	20240122	71700	-25.24	20230814	45600	17.54	20240122	0.70	N	069960	5000	1170 억	5366819	N	N	130	N	N
152	20240403	100522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53700	200	2	0.37	1712765000	31924	31.88	53600	54000	53100	69500	37500	53500	53651.33	22.93	10115	54833	54166	53633	52966	52433	53900	52700	1170	16000	5000	39590	100	1	23402441	12567	-15.75	0.27	12	0.14	-3409.00	197850.00	71700	20230814	-25.10	45600	20240122	17.76	61900	-13.25	20240207	45600	17.76	20240122	71700	-25.10	20230814	45600	17.76	20240122	0.70	N	069960	5000	1170 억	5366819	N	N	130	N	N
153	20240403	090522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53800	300	2	0.56	305373800	5677	5.67	53600	54000	53400	69500	37500	53500	53791.46	22.93	1940	54833	54166	53633	52966	52433	53900	52700	1170	16000	5000	39590	100	1	23402441	12591	-15.78	0.27	12	0.02	-3409.00	197850.00	71700	20230814	-24.97	45600	20240122	17.98	61900	-13.09	20240207	45600	17.98	20240122	71700	-24.97	20230814	45600	17.98	20240122	0.70	N	069960	5000	1170 억	5366819	N	N	130	N	N
154	20240402	160512	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53500	-600	5	-1.11	5374179500	100073	54.55	53600	54300	53100	70300	37900	54100	53702.96	22.93	-11656	55966	55032	53366	52432	50766	55500	52900	1170	16200	5000	40030	100	1	23402441	12520	-15.69	0.27	12	0.43	-3409.00	197850.00	71700	20230814	-25.38	45600	20240122	17.32	61900	-13.57	20240207	45600	17.32	20240122	71700	-25.38	20230814	45600	17.32	20240122	0.70	N	069960	5000	1170 억	5366395	N	N	130	N	N
155	20240402	150519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53800	-300	5	-0.55	4953177100	92231	50.28	53600	54300	53100	70300	37900	54100	53703.93	22.93	-11017	55966	55032	53366	52432	50766	55500	52900	1170	16200	5000	40030	100	1	23402441	12591	-15.78	0.27	12	0.39	-3409.00	197850.00	71700	20230814	-24.97	45600	20240122	17.98	61900	-13.09	20240207	45600	17.98	20240122	71700	-24.97	20230814	45600	17.98	20240122	0.70	N	069960	5000	1170 억	5366395	N	N	105	N	N
156	20240402	140521	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53700	-400	5	-0.74	3915121500	72887	39.73	53600	54300	53100	70300	37900	54100	53714.81	22.93	-6037	55966	55032	53366	52432	50766	55500	52900	1170	16200	5000	40030	100	1	23402441	12567	-15.75	0.27	12	0.31	-3409.00	197850.00	71700	20230814	-25.10	45600	20240122	17.76	61900	-13.25	20240207	45600	17.76	20240122	71700	-25.10	20230814	45600	17.76	20240122	0.70	N	069960	5000	1170 억	5366395	N	N	105	N	N
157	20240402	130513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53800	-300	5	-0.55	2980262300	55460	30.23	53600	54300	53100	70300	37900	54100	53736.98	22.93	-6951	55966	55032	53366	52432	50766	55500	52900	1170	16200	5000	40030	100	1	23402441	12591	-15.78	0.27	12	0.24	-3409.00	197850.00	71700	20230814	-24.97	45600	20240122	17.98	61900	-13.09	20240207	45600	17.98	20240122	71700	-24.97	20230814	45600	17.98	20240122	0.70	N	069960	5000	1170 억	5366395	N	N	105	N	N
158	20240402	120513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53800	-300	5	-0.55	2491680100	46378	25.28	53600	54300	53100	70300	37900	54100	53725.27	22.93	-7437	55966	55032	53366	52432	50766	55500	52900	1170	16200	5000	40030	100	1	23402441	12591	-15.78	0.27	12	0.20	-3409.00	197850.00	71700	20230814	-24.97	45600	20240122	17.98	61900	-13.09	20240207	45600	17.98	20240122	71700	-24.97	20230814	45600	17.98	20240122	0.70	N	069960	5000	1170 억	5366395	N	N	105	N	N
159	20240402	110514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53800	-300	5	-0.55	1602725000	29888	16.29	53600	54000	53100	70300	37900	54100	53623.95	22.93	-8489	55966	55032	53366	52432	50766	55500	52900	1170	16200	5000	40030	100	1	23402441	12591	-15.78	0.27	12	0.13	-3409.00	197850.00	71700	20230814	-24.97	45600	20240122	17.98	61900	-13.09	20240207	45600	17.98	20240122	71700	-24.97	20230814	45600	17.98	20240122	0.70	N	069960	5000	1170 억	5366395	N	N	105	N	N
160	20240402	100515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53700	-400	5	-0.74	1145234000	21353	11.64	53600	54000	53100	70300	37900	54100	53632.83	22.93	-5379	55966	55032	53366	52432	50766	55500	52900	1170	16200	5000	40030	100	1	23402441	12567	-15.75	0.27	12	0.09	-3409.00	197850.00	71700	20230814	-25.10	45600	20240122	17.76	61900	-13.25	20240207	45600	17.76	20240122	71700	-25.10	20230814	45600	17.76	20240122	0.70	N	069960	5000	1170 억	5366395	N	N	105	N	N
161	20240402	090514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53600	-500	5	-0.92	199742100	3735	2.04	53600	54000	53100	70300	37900	54100	53474.12	22.93	-1345	55966	55032	53366	52432	50766	55500	52900	1170	16200	5000	40030	100	1	23402441	12544	-15.72	0.27	12	0.02	-3409.00	197850.00	71700	20230814	-25.24	45600	20240122	17.54	61900	-13.41	20240207	45600	17.54	20240122	71700	-25.24	20230814	45600	17.54	20240122	0.70	N	069960	5000	1170 억	5366395	N	N	105	N	N
162	20240401	160512	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54100	2500	2	4.84	9802417700	183296	242.13	51900	54300	51700	67000	36200	51600	53478.52	22.81	8590	52866	52232	51866	51232	50866	52050	51050	1170	15400	5000	38180	100	1	23402441	12661	-15.87	0.27	12	0.78	-3409.00	197850.00	71700	20230814	-24.55	45600	20240122	18.64	61900	-12.60	20240207	45600	18.64	20240122	71700	-24.55	20230814	45600	18.64	20240122	0.76	N	069960	5000	1170 억	5337265	N	N	105	N	N
163	20240401	150514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53900	2300	2	4.46	9387871200	175624	232.00	51900	54300	51700	67000	36200	51600	53454.38	22.81	9700	52866	52232	51866	51232	50866	52050	51050	1170	15400	5000	38180	100	1	23402441	12614	-15.81	0.27	12	0.75	-3409.00	197850.00	71700	20230814	-24.83	45600	20240122	18.20	61900	-12.92	20240207	45600	18.20	20240122	71700	-24.83	20230814	45600	18.20	20240122	0.76	N	069960	5000	1170 억	5337265	N	N	37	N	N
164	20240401	140511	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53700	2100	2	4.07	7973742600	149338	197.27	51900	54300	51700	67000	36200	51600	53393.93	22.81	24194	52866	52232	51866	51232	50866	52050	51050	1170	15400	5000	38180	100	1	23402441	12567	-15.75	0.27	12	0.64	-3409.00	197850.00	71700	20230814	-25.10	45600	20240122	17.76	61900	-13.25	20240207	45600	17.76	20240122	71700	-25.10	20230814	45600	17.76	20240122	0.76	N	069960	5000	1170 억	5337265	N	N	37	N	N
165	20240401	130511	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53900	2300	2	4.46	6914951300	129646	171.26	51900	54300	51700	67000	36200	51600	53337.17	22.81	34884	52866	52232	51866	51232	50866	52050	51050	1170	15400	5000	38180	100	1	23402441	12614	-15.81	0.27	12	0.55	-3409.00	197850.00	71700	20230814	-24.83	45600	20240122	18.20	61900	-12.92	20240207	45600	18.20	20240122	71700	-24.83	20230814	45600	18.20	20240122	0.76	N	069960	5000	1170 억	5337265	N	N	37	N	N
166	20240401	120514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54100	2500	2	4.84	6166822000	115803	152.97	51900	54300	51700	67000	36200	51600	53252.70	22.81	38007	52866	52232	51866	51232	50866	52050	51050	1170	15400	5000	38180	100	1	23402441	12661	-15.87	0.27	12	0.49	-3409.00	197850.00	71700	20230814	-24.55	45600	20240122	18.64	61900	-12.60	20240207	45600	18.64	20240122	71700	-24.55	20230814	45600	18.64	20240122	0.76	N	069960	5000	1170 억	5337265	N	N	37	N	N
167	20240401	110512	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53700	2100	2	4.07	4624409800	87256	115.26	51900	53900	51700	67000	36200	51600	52998.19	22.81	30266	52866	52232	51866	51232	50866	52050	51050	1170	15400	5000	38180	100	1	23402441	12567	-15.75	0.27	12	0.37	-3409.00	197850.00	71700	20230814	-25.10	45600	20240122	17.76	61900	-13.25	20240207	45600	17.76	20240122	71700	-25.10	20230814	45600	17.76	20240122	0.76	N	069960	5000	1170 억	5337265	N	N	37	N	N
168	20240401	100509	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53200	1600	2	3.10	2522800100	47943	63.33	51900	53400	51700	67000	36200	51600	52620.82	22.81	19212	52866	52232	51866	51232	50866	52050	51050	1170	15400	5000	38180	100	1	23402441	12450	-15.61	0.27	12	0.20	-3409.00	197850.00	71700	20230814	-25.80	45600	20240122	16.67	61900	-14.05	20240207	45600	16.67	20240122	71700	-25.80	20230814	45600	16.67	20240122	0.76	N	069960	5000	1170 억	5337265	N	N	37	N	N
169	20240401	090510	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	400	2	0.78	88653700	1708	2.26	51900	52100	51700	67000	36200	51600	51904.98	22.81	212	52866	52232	51866	51232	50866	52050	51050	1170	15400	5000	38180	100	1	23402441	12169	-15.25	0.26	12	0.01	-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	0.76	N	069960	5000	1170 억	5337265	N	N	37	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History