KissMeData/282330/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161048	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117700	700	2	0.60	4367464800	37117	48.09	117600	118700	117000	152100	81900	117000	117667.49	28.79	-1277	119133	118066	117533	116466	115933	117800	116200	173	35100	1000	91260	100	1	17283906	20343	10.39	1.89	12	0.21	11331.00	62265.00	197000	20230619	-40.25	116500	20240322	1.03	147800	-20.37	20240116	116500	1.03	20240322	197000	-40.25	20230619	116500	1.03	20240322	0.41	N	282330	1000	172 억	4976828	N	N	22	N	N
3	20240329	151050	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118000	1000	2	0.85	3996655900	33974	44.01	117600	118700	117000	152100	81900	117000	117638.66	28.79	-1985	119133	118066	117533	116466	115933	117800	116200	173	35100	1000	91260	100	1	17283906	20395	10.41	1.90	12	0.20	11331.00	62265.00	197000	20230619	-40.10	116500	20240322	1.29	147800	-20.16	20240116	116500	1.29	20240322	197000	-40.10	20230619	116500	1.29	20240322	0.41	N	282330	1000	172 억	4976828	N	N	17	N	N
4	20240329	141046	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117600	600	2	0.51	2655937600	22623	29.31	117600	118100	117000	152100	81900	117000	117399.89	28.79	-3705	119133	118066	117533	116466	115933	117800	116200	173	35100	1000	91260	100	1	17283906	20326	10.38	1.89	12	0.13	11331.00	62265.00	197000	20230619	-40.30	116500	20240322	0.94	147800	-20.43	20240116	116500	0.94	20240322	197000	-40.30	20230619	116500	0.94	20240322	0.41	N	282330	1000	172 억	4976828	N	N	17	N	N
5	20240329	131030	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117400	400	2	0.34	1971900700	16812	21.78	117600	117800	117000	152100	81900	117000	117291.26	28.79	-3277	119133	118066	117533	116466	115933	117800	116200	173	35100	1000	91260	100	1	17283906	20291	10.36	1.89	12	0.10	11331.00	62265.00	197000	20230619	-40.41	116500	20240322	0.77	147800	-20.57	20240116	116500	0.77	20240322	197000	-40.41	20230619	116500	0.77	20240322	0.41	N	282330	1000	172 억	4976828	N	N	17	N	N
6	20240329	121040	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117200	200	2	0.17	1517293300	12933	16.76	117600	117800	117000	152100	81900	117000	117319.52	28.79	-2960	119133	118066	117533	116466	115933	117800	116200	173	35100	1000	91260	100	1	17283906	20257	10.34	1.88	12	0.07	11331.00	62265.00	197000	20230619	-40.51	116500	20240322	0.60	147800	-20.70	20240116	116500	0.60	20240322	197000	-40.51	20230619	116500	0.60	20240322	0.41	N	282330	1000	172 억	4976828	N	N	17	N	N
7	20240329	111028	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117300	300	2	0.26	1171731300	9984	12.93	117600	117800	117000	152100	81900	117000	117360.91	28.79	-2606	119133	118066	117533	116466	115933	117800	116200	173	35100	1000	91260	100	1	17283906	20274	10.35	1.88	12	0.06	11331.00	62265.00	197000	20230619	-40.46	116500	20240322	0.69	147800	-20.64	20240116	116500	0.69	20240322	197000	-40.46	20230619	116500	0.69	20240322	0.41	N	282330	1000	172 억	4976828	N	N	17	N	N
8	20240329	101028	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117300	300	2	0.26	783833200	6682	8.66	117600	117700	117000	152100	81900	117000	117305.18	28.79	-2037	119133	118066	117533	116466	115933	117800	116200	173	35100	1000	91260	100	1	17283906	20274	10.35	1.88	12	0.04	11331.00	62265.00	197000	20230619	-40.46	116500	20240322	0.69	147800	-20.64	20240116	116500	0.69	20240322	197000	-40.46	20230619	116500	0.69	20240322	0.41	N	282330	1000	172 억	4976828	N	N	17	N	N
9	20240329	091028	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117300	300	2	0.26	342415200	2915	3.78	117600	117700	117100	152100	81900	117000	117466.62	28.79	-819	119133	118066	117533	116466	115933	117800	116200	173	35100	1000	91260	100	1	17283906	20274	10.35	1.88	12	0.02	11331.00	62265.00	197000	20230619	-40.46	116500	20240322	0.69	147800	-20.64	20240116	116500	0.69	20240322	197000	-40.46	20230619	116500	0.69	20240322	0.41	N	282330	1000	172 억	4976828	N	N	17	N	N
10	20240328	161036	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117000	-1500	5	-1.27	7673294700	65319	98.46	118200	118600	117000	154000	83000	118500	117474.25	28.90	-702	120366	119432	118466	117532	116566	119900	118000	173	35500	1000	92430	100	1	17283906	20222	10.33	1.88	12	0.38	11331.00	62265.00	197000	20230619	-40.61	116500	20240322	0.43	147800	-20.84	20240116	116500	0.43	20240322	197000	-40.61	20230619	116500	0.43	20240322	0.43	N	282330	1000	172 억	4995033	N	N	17	N	N
11	20240328	151035	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117200	-1300	5	-1.10	6740606000	57352	86.45	118200	118600	117100	154000	83000	118500	117530.44	28.90	-434	120366	119432	118466	117532	116566	119900	118000	173	35500	1000	92430	100	1	17283906	20257	10.34	1.88	12	0.33	11331.00	62265.00	197000	20230619	-40.51	116500	20240322	0.60	147800	-20.70	20240116	116500	0.60	20240322	197000	-40.51	20230619	116500	0.60	20240322	0.43	N	282330	1000	172 억	4995033	N	N	157	N	N
12	20240328	141023	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117400	-1100	5	-0.93	5211281200	44313	66.80	118200	118600	117300	154000	83000	118500	117601.63	28.90	-1720	120366	119432	118466	117532	116566	119900	118000	173	35500	1000	92430	100	1	17283906	20291	10.36	1.89	12	0.26	11331.00	62265.00	197000	20230619	-40.41	116500	20240322	0.77	147800	-20.57	20240116	116500	0.77	20240322	197000	-40.41	20230619	116500	0.77	20240322	0.43	N	282330	1000	172 억	4995033	N	N	157	N	N
13	20240328	131023	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117400	-1100	5	-0.93	4240668600	36045	54.33	118200	118600	117300	154000	83000	118500	117649.29	28.90	-3605	120366	119432	118466	117532	116566	119900	118000	173	35500	1000	92430	100	1	17283906	20291	10.36	1.89	12	0.21	11331.00	62265.00	197000	20230619	-40.41	116500	20240322	0.77	147800	-20.57	20240116	116500	0.77	20240322	197000	-40.41	20230619	116500	0.77	20240322	0.43	N	282330	1000	172 억	4995033	N	N	157	N	N
14	20240328	121027	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117400	-1100	5	-0.93	3211987600	27285	41.13	118200	118600	117300	154000	83000	118500	117719.90	28.90	-3100	120366	119432	118466	117532	116566	119900	118000	173	35500	1000	92430	100	1	17283906	20291	10.36	1.89	12	0.16	11331.00	62265.00	197000	20230619	-40.41	116500	20240322	0.77	147800	-20.57	20240116	116500	0.77	20240322	197000	-40.41	20230619	116500	0.77	20240322	0.43	N	282330	1000	172 억	4995033	N	N	157	N	N
15	20240328	111033	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117400	-1100	5	-0.93	2517488300	21371	32.21	118200	118600	117400	154000	83000	118500	117799.27	28.90	-3218	120366	119432	118466	117532	116566	119900	118000	173	35500	1000	92430	100	1	17283906	20291	10.36	1.89	12	0.12	11331.00	62265.00	197000	20230619	-40.41	116500	20240322	0.77	147800	-20.57	20240116	116500	0.77	20240322	197000	-40.41	20230619	116500	0.77	20240322	0.43	N	282330	1000	172 억	4995033	N	N	157	N	N
16	20240328	101042	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117700	-800	5	-0.68	1756945800	14902	22.46	118200	118600	117500	154000	83000	118500	117900.00	28.90	-3135	120366	119432	118466	117532	116566	119900	118000	173	35500	1000	92430	100	1	17283906	20343	10.39	1.89	12	0.09	11331.00	62265.00	197000	20230619	-40.25	116500	20240322	1.03	147800	-20.37	20240116	116500	1.03	20240322	197000	-40.25	20230619	116500	1.03	20240322	0.43	N	282330	1000	172 억	4995033	N	N	157	N	N
17	20240328	091044	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117900	-600	5	-0.51	731100800	6185	9.32	118200	118600	117600	154000	83000	118500	118205.46	28.90	-2699	120366	119432	118466	117532	116566	119900	118000	173	35500	1000	92430	100	1	17283906	20378	10.41	1.89	12	0.04	11331.00	62265.00	197000	20230619	-40.15	116500	20240322	1.20	147800	-20.23	20240116	116500	1.20	20240322	197000	-40.15	20230619	116500	1.20	20240322	0.43	N	282330	1000	172 억	4995033	N	N	157	N	N
18	20240327	161040	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118500	100	2	0.08	6711219100	56668	60.97	117600	119400	117500	153900	82900	118400	118430.44	28.95	8946	121400	119900	118300	116800	115200	120650	117550	173	35500	1000	92350	100	1	17283906	20481	10.46	1.90	12	0.33	11331.00	62265.00	197000	20230619	-39.85	116500	20240322	1.72	147800	-19.82	20240116	116500	1.72	20240322	197000	-39.85	20230619	116500	1.72	20240322	0.43	N	282330	1000	172 억	5003951	N	N	157	N	N
19	20240327	151040	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118400	0	3	0.00	5874933600	49610	53.37	117600	119400	117500	153900	82900	118400	118422.37	28.95	7996	121400	119900	118300	116800	115200	120650	117550	173	35500	1000	92350	100	1	17283906	20464	10.45	1.90	12	0.29	11331.00	62265.00	197000	20230619	-39.90	116500	20240322	1.63	147800	-19.89	20240116	116500	1.63	20240322	197000	-39.90	20230619	116500	1.63	20240322	0.43	N	282330	1000	172 억	5003951	N	N	8	N	N
20	20240327	141040	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118400	0	3	0.00	4213421000	35583	38.28	117600	119400	117500	153900	82900	118400	118411.07	28.95	3870	121400	119900	118300	116800	115200	120650	117550	173	35500	1000	92350	100	1	17283906	20464	10.45	1.90	12	0.21	11331.00	62265.00	197000	20230619	-39.90	116500	20240322	1.63	147800	-19.89	20240116	116500	1.63	20240322	197000	-39.90	20230619	116500	1.63	20240322	0.43	N	282330	1000	172 억	5003951	N	N	8	N	N
21	20240327	131038	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118600	200	2	0.17	3336334400	28182	30.32	117600	119400	117500	153900	82900	118400	118385.29	28.95	576	121400	119900	118300	116800	115200	120650	117550	173	35500	1000	92350	100	1	17283906	20499	10.47	1.90	12	0.16	11331.00	62265.00	197000	20230619	-39.80	116500	20240322	1.80	147800	-19.76	20240116	116500	1.80	20240322	197000	-39.80	20230619	116500	1.80	20240322	0.43	N	282330	1000	172 억	5003951	N	N	8	N	N
22	20240327	121038	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118400	0	3	0.00	2292436300	19370	20.84	117600	119400	117500	153900	82900	118400	118349.83	28.95	-1636	121400	119900	118300	116800	115200	120650	117550	173	35500	1000	92350	100	1	17283906	20464	10.45	1.90	12	0.11	11331.00	62265.00	197000	20230619	-39.90	116500	20240322	1.63	147800	-19.89	20240116	116500	1.63	20240322	197000	-39.90	20230619	116500	1.63	20240322	0.43	N	282330	1000	172 억	5003951	N	N	8	N	N
23	20240327	111039	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118000	-400	5	-0.34	1728119900	14600	15.71	117600	119400	117500	153900	82900	118400	118364.37	28.95	-2317	121400	119900	118300	116800	115200	120650	117550	173	35500	1000	92350	100	1	17283906	20395	10.41	1.90	12	0.08	11331.00	62265.00	197000	20230619	-40.10	116500	20240322	1.29	147800	-20.16	20240116	116500	1.29	20240322	197000	-40.10	20230619	116500	1.29	20240322	0.43	N	282330	1000	172 억	5003951	N	N	8	N	N
24	20240327	101034	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118500	100	2	0.08	948438200	8009	8.62	117600	119400	117500	153900	82900	118400	118421.56	28.95	-1589	121400	119900	118300	116800	115200	120650	117550	173	35500	1000	92350	100	1	17283906	20481	10.46	1.90	12	0.05	11331.00	62265.00	197000	20230619	-39.85	116500	20240322	1.72	147800	-19.82	20240116	116500	1.72	20240322	197000	-39.85	20230619	116500	1.72	20240322	0.43	N	282330	1000	172 억	5003951	N	N	8	N	N
25	20240327	091041	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118300	-100	5	-0.08	297152700	2522	2.71	117600	118300	117500	153900	82900	118400	117823.54	28.95	-437	121400	119900	118300	116800	115200	120650	117550	173	35500	1000	92350	100	1	17283906	20447	10.44	1.90	12	0.01	11331.00	62265.00	197000	20230619	-39.95	116500	20240322	1.55	147800	-19.96	20240116	116500	1.55	20240322	197000	-39.95	20230619	116500	1.55	20240322	0.43	N	282330	1000	172 억	5003951	N	N	8	N	N
26	20240326	160933	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118400	1400	2	1.20	8958384200	75812	208.68	117300	119800	116700	152100	81900	117000	118165.47	28.88	15867	118666	117832	117266	116432	115866	117550	116150	173	35100	1000	91260	100	1	17283906	20464	10.45	1.90	12	0.44	11331.00	62265.00	197000	20230619	-39.90	116500	20240322	1.63	147800	-19.89	20240116	116500	1.63	20240322	197000	-39.90	20230619	116500	1.63	20240322	0.42	N	282330	1000	172 억	4992076	N	N	8	N	N
27	20240326	151027	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118700	1700	2	1.45	8286047200	70139	193.06	117300	119800	116700	152100	81900	117000	118137.94	28.88	15015	118666	117832	117266	116432	115866	117550	116150	173	35100	1000	91260	100	1	17283906	20516	10.48	1.91	12	0.41	11331.00	62265.00	197000	20230619	-39.75	116500	20240322	1.89	147800	-19.69	20240116	116500	1.89	20240322	197000	-39.75	20230619	116500	1.89	20240322	0.42	N	282330	1000	172 억	4992076	N	N	29	N	N
28	20240326	141023	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118600	1600	2	1.37	7090582300	60059	165.32	117300	119800	116700	152100	81900	117000	118060.74	28.88	11416	118666	117832	117266	116432	115866	117550	116150	173	35100	1000	91260	100	1	17283906	20499	10.47	1.90	12	0.35	11331.00	62265.00	197000	20230619	-39.80	116500	20240322	1.80	147800	-19.76	20240116	116500	1.80	20240322	197000	-39.80	20230619	116500	1.80	20240322	0.42	N	282330	1000	172 억	4992076	N	N	29	N	N
29	20240326	131019	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118700	1700	2	1.45	6008492100	50916	140.15	117300	119800	116700	152100	81900	117000	118008.45	28.88	7776	118666	117832	117266	116432	115866	117550	116150	173	35100	1000	91260	100	1	17283906	20516	10.48	1.91	12	0.29	11331.00	62265.00	197000	20230619	-39.75	116500	20240322	1.89	147800	-19.69	20240116	116500	1.89	20240322	197000	-39.75	20230619	116500	1.89	20240322	0.42	N	282330	1000	172 억	4992076	N	N	29	N	N
30	20240326	121019	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119000	2000	2	1.71	5045075800	42801	117.81	117300	119800	116700	152100	81900	117000	117873.38	28.88	6205	118666	117832	117266	116432	115866	117550	116150	173	35100	1000	91260	100	1	17283906	20568	10.50	1.91	12	0.25	11331.00	62265.00	197000	20230619	-39.59	116500	20240322	2.15	147800	-19.49	20240116	116500	2.15	20240322	197000	-39.59	20230619	116500	2.15	20240322	0.42	N	282330	1000	172 억	4992076	N	N	29	N	N
31	20240326	111015	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118300	1300	2	1.11	3480516600	29669	81.67	117300	118400	116700	152100	81900	117000	117311.83	28.88	-11	118666	117832	117266	116432	115866	117550	116150	173	35100	1000	91260	100	1	17283906	20447	10.44	1.90	12	0.17	11331.00	62265.00	197000	20230619	-39.95	116500	20240322	1.55	147800	-19.96	20240116	116500	1.55	20240322	197000	-39.95	20230619	116500	1.55	20240322	0.42	N	282330	1000	172 억	4992076	N	N	29	N	N
32	20240326	101028	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117700	700	2	0.60	2173689900	18580	51.14	117300	117800	116700	152100	81900	117000	116990.83	28.88	-6223	118666	117832	117266	116432	115866	117550	116150	173	35100	1000	91260	100	1	17283906	20343	10.39	1.89	12	0.11	11331.00	62265.00	197000	20230619	-40.25	116500	20240322	1.03	147800	-20.37	20240116	116500	1.03	20240322	197000	-40.25	20230619	116500	1.03	20240322	0.42	N	282330	1000	172 억	4992076	N	N	29	N	N
33	20240326	091028	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117300	300	2	0.26	537261100	4591	12.64	117300	117500	116700	152100	81900	117000	117024.99	28.88	-1509	118666	117832	117266	116432	115866	117550	116150	173	35100	1000	91260	100	1	17283906	20274	10.35	1.88	12	0.03	11331.00	62265.00	197000	20230619	-40.46	116500	20240322	0.69	147800	-20.64	20240116	116500	0.69	20240322	197000	-40.46	20230619	116500	0.69	20240322	0.42	N	282330	1000	172 억	4992076	N	N	29	N	N
34	20240325	161101	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117000	-1600	5	-1.35	4233641300	36114	48.59	118100	118100	116700	154100	83100	118600	117229.96	28.99	-15176	120000	119300	117900	117200	115800	119650	117550	173	35500	1000	92500	100	1	17283906	20222	10.33	1.88	12	0.21	11331.00	62265.00	197000	20230619	-40.61	116500	20240322	0.43	147800	-20.84	20240116	116500	0.43	20240322	197000	-40.61	20230619	116500	0.43	20240322	0.40	N	282330	1000	172 억	5009897	N	N	29	N	N
35	20240325	151105	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117100	-1500	5	-1.26	3679481300	31380	42.22	118100	118100	116700	154100	83100	118600	117255.62	28.99	-13482	120000	119300	117900	117200	115800	119650	117550	173	35500	1000	92500	100	1	17283906	20239	10.33	1.88	12	0.18	11331.00	62265.00	197000	20230619	-40.56	116500	20240322	0.52	147800	-20.77	20240116	116500	0.52	20240322	197000	-40.56	20230619	116500	0.52	20240322	0.40	N	282330	1000	172 억	5009897	N	N	59	N	N
36	20240325	141102	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117300	-1300	5	-1.10	3267761300	27866	37.49	118100	118100	116700	154100	83100	118600	117266.97	28.99	-11275	120000	119300	117900	117200	115800	119650	117550	173	35500	1000	92500	100	1	17283906	20274	10.35	1.88	12	0.16	11331.00	62265.00	197000	20230619	-40.46	116500	20240322	0.69	147800	-20.64	20240116	116500	0.69	20240322	197000	-40.46	20230619	116500	0.69	20240322	0.40	N	282330	1000	172 억	5009897	N	N	59	N	N
37	20240325	131101	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117200	-1400	5	-1.18	2789553900	23787	32.00	118100	118100	116700	154100	83100	118600	117272.20	28.99	-10620	120000	119300	117900	117200	115800	119650	117550	173	35500	1000	92500	100	1	17283906	20257	10.34	1.88	12	0.14	11331.00	62265.00	197000	20230619	-40.51	116500	20240322	0.60	147800	-20.70	20240116	116500	0.60	20240322	197000	-40.51	20230619	116500	0.60	20240322	0.40	N	282330	1000	172 억	5009897	N	N	59	N	N
38	20240325	121105	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117300	-1300	5	-1.10	2450909900	20899	28.12	118100	118100	116700	154100	83100	118600	117274.03	28.99	-9416	120000	119300	117900	117200	115800	119650	117550	173	35500	1000	92500	100	1	17283906	20274	10.35	1.88	12	0.12	11331.00	62265.00	197000	20230619	-40.46	116500	20240322	0.69	147800	-20.64	20240116	116500	0.69	20240322	197000	-40.46	20230619	116500	0.69	20240322	0.40	N	282330	1000	172 억	5009897	N	N	59	N	N
39	20240325	111104	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117300	-1300	5	-1.10	1918155300	16356	22.00	118100	118100	116700	154100	83100	118600	117275.33	28.99	-8905	120000	119300	117900	117200	115800	119650	117550	173	35500	1000	92500	100	1	17283906	20274	10.35	1.88	12	0.09	11331.00	62265.00	197000	20230619	-40.46	116500	20240322	0.69	147800	-20.64	20240116	116500	0.69	20240322	197000	-40.46	20230619	116500	0.69	20240322	0.40	N	282330	1000	172 억	5009897	N	N	59	N	N
40	20240325	101103	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117200	-1400	5	-1.18	1405198100	11983	16.12	118100	118100	116700	154100	83100	118600	117265.97	28.99	-7519	120000	119300	117900	117200	115800	119650	117550	173	35500	1000	92500	100	1	17283906	20257	10.34	1.88	12	0.07	11331.00	62265.00	197000	20230619	-40.51	116500	20240322	0.60	147800	-20.70	20240116	116500	0.60	20240322	197000	-40.51	20230619	116500	0.60	20240322	0.40	N	282330	1000	172 억	5009897	N	N	59	N	N
41	20240325	091106	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117300	-1300	5	-1.10	570740700	4857	6.53	118100	118100	117100	154100	83100	118600	117508.89	28.99	-3552	120000	119300	117900	117200	115800	119650	117550	173	35500	1000	92500	100	1	17283906	20274	10.35	1.88	12	0.03	11331.00	62265.00	197000	20230619	-40.46	116500	20240322	0.69	147800	-20.64	20240116	116500	0.69	20240322	197000	-40.46	20230619	116500	0.69	20240322	0.40	N	282330	1000	172 억	5009897	N	N	59	N	N
42	20240322	161104	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	118600	700	2	0.59	6835241200	58066	94.34	117600	118600	116500	153200	82600	117900	117708.15	29.01	-1110	119966	118932	118266	117232	116566	118600	116900	173	35300	1000	91960	100	1	17283906	20499	10.47	1.90	12	0.34	11331.00	62265.00	197000	20230619	-39.80	116500	20240322	1.80	147800	-19.76	20240116	116500	1.80	20240322	197000	-39.80	20230619	116500	1.80	20240322	0.38	N	282330	1000	172 억	5014830	N	N	59	N	N
43	20240322	151107	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	117800	-100	5	-0.08	5516752600	46934	76.26	117600	118400	116500	153200	82600	117900	117542.77	29.01	-670	119966	118932	118266	117232	116566	118600	116900	173	35300	1000	91960	100	1	17283906	20360	10.40	1.89	12	0.27	11331.00	62265.00	197000	20230619	-40.20	116500	20240322	1.12	147800	-20.30	20240116	116500	1.12	20240322	197000	-40.20	20230619	116500	1.12	20240322	0.38	N	282330	1000	172 억	5014830	N	N	27	N	N
44	20240322	141054	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	117900	0	3	0.00	4580751600	38980	63.33	117600	118400	116500	153200	82600	117900	117515.43	29.01	-851	119966	118932	118266	117232	116566	118600	116900	173	35300	1000	91960	100	1	17283906	20378	10.41	1.89	12	0.23	11331.00	62265.00	197000	20230619	-40.15	116500	20240322	1.20	147800	-20.23	20240116	116500	1.20	20240322	197000	-40.15	20230619	116500	1.20	20240322	0.38	N	282330	1000	172 억	5014830	N	N	27	N	N
45	20240322	131101	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	117900	0	3	0.00	4144149300	35276	57.31	117600	118400	116500	153200	82600	117900	117477.87	29.01	-1054	119966	118932	118266	117232	116566	118600	116900	173	35300	1000	91960	100	1	17283906	20378	10.41	1.89	12	0.20	11331.00	62265.00	197000	20230619	-40.15	116500	20240322	1.20	147800	-20.23	20240116	116500	1.20	20240322	197000	-40.15	20230619	116500	1.20	20240322	0.38	N	282330	1000	172 억	5014830	N	N	27	N	N
46	20240322	121056	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	117900	0	3	0.00	3319635200	28294	45.97	117600	118400	116500	153200	82600	117900	117326.47	29.01	-3933	119966	118932	118266	117232	116566	118600	116900	173	35300	1000	91960	100	1	17283906	20378	10.41	1.89	12	0.16	11331.00	62265.00	197000	20230619	-40.15	116500	20240322	1.20	147800	-20.23	20240116	116500	1.20	20240322	197000	-40.15	20230619	116500	1.20	20240322	0.38	N	282330	1000	172 억	5014830	N	N	27	N	N
47	20240322	111104	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	118200	300	2	0.25	2841339200	24243	39.39	117600	118400	116500	153200	82600	117900	117202.46	29.01	-5138	119966	118932	118266	117232	116566	118600	116900	173	35300	1000	91960	100	1	17283906	20430	10.43	1.90	12	0.14	11331.00	62265.00	197000	20230619	-40.00	116500	20240322	1.46	147800	-20.03	20240116	116500	1.46	20240322	197000	-40.00	20230619	116500	1.46	20240322	0.38	N	282330	1000	172 억	5014830	N	N	27	N	N
48	20240322	101055	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	117200	-700	5	-0.59	2144971000	18325	29.77	117600	117900	116500	153200	82600	117900	117051.62	29.01	-6739	119966	118932	118266	117232	116566	118600	116900	173	35300	1000	91960	100	1	17283906	20257	10.34	1.88	12	0.11	11331.00	62265.00	197000	20230619	-40.51	116500	20240322	0.60	147800	-20.70	20240116	116500	0.60	20240322	197000	-40.51	20230619	116500	0.60	20240322	0.38	N	282330	1000	172 억	5014830	N	N	27	N	N
49	20240322	091055	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117400	-500	5	-0.42	382612500	3255	5.29	117600	117900	117300	153200	82600	117900	117546.08	29.01	-1633	119966	118932	118266	117232	116566	118600	116900	173	35300	1000	91960	100	1	17283906	20291	10.36	1.89	12	0.02	11331.00	62265.00	197000	20230619	-40.41	116700	20240320	0.60	147800	-20.57	20240116	116700	0.60	20240320	197000	-40.41	20230619	116700	0.60	20240320	0.38	N	282330	1000	172 억	5014830	N	N	27	N	N
50	20240321	161100	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117900	-300	5	-0.25	7260806100	61471	117.07	118600	119300	117600	153600	82800	118200	118117.59	29.05	-57	120800	119500	118100	116800	115400	118800	116100	173	35400	1000	92190	100	1	17283906	20378	10.41	1.89	12	0.36	11331.00	62265.00	197000	20230619	-40.15	116700	20240320	1.03	147800	-20.23	20240116	116700	1.03	20240320	197000	-40.15	20230619	116700	1.03	20240320	0.38	N	282330	1000	172 억	5020682	N	N	27	N	N
51	20240321	151055	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117800	-400	5	-0.34	6787468300	57455	109.42	118600	119300	117600	153600	82800	118200	118135.38	29.05	-730	120800	119500	118100	116800	115400	118800	116100	173	35400	1000	92190	100	1	17283906	20360	10.40	1.89	12	0.33	11331.00	62265.00	197000	20230619	-40.20	116700	20240320	0.94	147800	-20.30	20240116	116700	0.94	20240320	197000	-40.20	20230619	116700	0.94	20240320	0.38	N	282330	1000	172 억	5020682	N	N	0	N	N
52	20240321	141055	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118000	-200	5	-0.17	5691436600	48156	91.71	118600	119300	117600	153600	82800	118200	118187.49	29.05	621	120800	119500	118100	116800	115400	118800	116100	173	35400	1000	92190	100	1	17283906	20395	10.41	1.90	12	0.28	11331.00	62265.00	197000	20230619	-40.10	116700	20240320	1.11	147800	-20.16	20240116	116700	1.11	20240320	197000	-40.10	20230619	116700	1.11	20240320	0.38	N	282330	1000	172 억	5020682	N	N	0	N	N
53	20240321	131043	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118200	0	3	0.00	4601726400	38932	74.14	118600	119300	117600	153600	82800	118200	118199.08	29.05	156	120800	119500	118100	116800	115400	118800	116100	173	35400	1000	92190	100	1	17283906	20430	10.43	1.90	12	0.23	11331.00	62265.00	197000	20230619	-40.00	116700	20240320	1.29	147800	-20.03	20240116	116700	1.29	20240320	197000	-40.00	20230619	116700	1.29	20240320	0.38	N	282330	1000	172 억	5020682	N	N	0	N	N
54	20240321	121058	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118200	0	3	0.00	3843747300	32521	61.94	118600	119300	117600	153600	82800	118200	118192.78	29.05	-1036	120800	119500	118100	116800	115400	118800	116100	173	35400	1000	92190	100	1	17283906	20430	10.43	1.90	12	0.19	11331.00	62265.00	197000	20230619	-40.00	116700	20240320	1.29	147800	-20.03	20240116	116700	1.29	20240320	197000	-40.00	20230619	116700	1.29	20240320	0.38	N	282330	1000	172 억	5020682	N	N	0	N	N
55	20240321	111055	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117800	-400	5	-0.34	2785688600	23551	44.85	118600	119300	117700	153600	82800	118200	118283.24	29.05	-1320	120800	119500	118100	116800	115400	118800	116100	173	35400	1000	92190	100	1	17283906	20360	10.40	1.89	12	0.14	11331.00	62265.00	197000	20230619	-40.20	116700	20240320	0.94	147800	-20.30	20240116	116700	0.94	20240320	197000	-40.20	20230619	116700	0.94	20240320	0.38	N	282330	1000	172 억	5020682	N	N	0	N	N
56	20240321	101059	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117900	-300	5	-0.25	1798685300	15178	28.91	118600	119300	117700	153600	82800	118200	118506.08	29.05	-784	120800	119500	118100	116800	115400	118800	116100	173	35400	1000	92190	100	1	17283906	20378	10.41	1.89	12	0.09	11331.00	62265.00	197000	20230619	-40.15	116700	20240320	1.03	147800	-20.23	20240116	116700	1.03	20240320	197000	-40.15	20230619	116700	1.03	20240320	0.38	N	282330	1000	172 억	5020682	N	N	0	N	N
57	20240321	091104	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119200	1000	2	0.85	350264400	2943	5.60	118600	119300	118600	153600	82800	118200	119016.11	29.05	1176	120800	119500	118100	116800	115400	118800	116100	173	35400	1000	92190	100	1	17283906	20602	10.52	1.91	12	0.02	11331.00	62265.00	197000	20230619	-39.49	116700	20240320	2.14	147800	-19.35	20240116	116700	2.14	20240320	197000	-39.49	20230619	116700	2.14	20240320	0.38	N	282330	1000	172 억	5020682	N	N	0	N	N
58	20240320	161045	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	118200	-200	5	-0.17	6169624700	52426	66.93	119400	119400	116700	153900	82900	118400	117682.25	29.08	-6025	120466	119432	118566	117532	116666	119000	117100	173	35500	1000	92350	100	1	17283906	20430	10.43	1.90	12	0.30	11331.00	62265.00	197000	20230619	-40.00	116700	20240320	1.29	147800	-20.03	20240116	116700	1.29	20240320	197000	-40.00	20230619	116700	1.29	20240320	0.36	N	282330	1000	172 억	5025900	N	N	309	N	N
59	20240320	151048	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	117900	-500	5	-0.42	5303043300	45083	57.56	119400	119400	116700	153900	82900	118400	117628.45	29.08	-4976	120466	119432	118566	117532	116666	119000	117100	173	35500	1000	92350	100	1	17283906	20378	10.41	1.89	12	0.26	11331.00	62265.00	197000	20230619	-40.15	116700	20240320	1.03	147800	-20.23	20240116	116700	1.03	20240320	197000	-40.15	20230619	116700	1.03	20240320	0.36	N	282330	1000	172 억	5025900	N	N	309	N	N
60	20240320	141054	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	117500	-900	5	-0.76	4063093800	34538	44.09	119400	119400	116700	153900	82900	118400	117641.26	29.08	-7932	120466	119432	118566	117532	116666	119000	117100	173	35500	1000	92350	100	1	17283906	20309	10.37	1.89	12	0.20	11331.00	62265.00	197000	20230619	-40.36	116700	20240320	0.69	147800	-20.50	20240116	116700	0.69	20240320	197000	-40.36	20230619	116700	0.69	20240320	0.36	N	282330	1000	172 억	5025900	N	N	309	N	N
61	20240320	131053	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	117300	-1100	5	-0.93	3583113700	30445	38.87	119400	119400	116700	153900	82900	118400	117691.37	29.08	-8759	120466	119432	118566	117532	116666	119000	117100	173	35500	1000	92350	100	1	17283906	20274	10.35	1.88	12	0.18	11331.00	62265.00	197000	20230619	-40.46	116700	20240320	0.51	147800	-20.64	20240116	116700	0.51	20240320	197000	-40.46	20230619	116700	0.51	20240320	0.36	N	282330	1000	172 억	5025900	N	N	309	N	N
62	20240320	121047	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	117200	-1200	5	-1.01	3021086900	25652	32.75	119400	119400	116700	153900	82900	118400	117771.98	29.08	-9744	120466	119432	118566	117532	116666	119000	117100	173	35500	1000	92350	100	1	17283906	20257	10.34	1.88	12	0.15	11331.00	62265.00	197000	20230619	-40.51	116700	20240320	0.43	147800	-20.70	20240116	116700	0.43	20240320	197000	-40.51	20230619	116700	0.43	20240320	0.36	N	282330	1000	172 억	5025900	N	N	309	N	N
63	20240320	111048	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	117800	-600	5	-0.51	1704243600	14416	18.40	119400	119400	117600	153900	82900	118400	118218.90	29.08	-6215	120466	119432	118566	117532	116666	119000	117100	173	35500	1000	92350	100	1	17283906	20360	10.40	1.89	12	0.08	11331.00	62265.00	197000	20230619	-40.20	117600	20240320	0.17	147800	-20.30	20240116	117600	0.17	20240320	197000	-40.20	20230619	117600	0.17	20240320	0.36	N	282330	1000	172 억	5025900	N	N	309	N	N
64	20240320	101042	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118300	-100	5	-0.08	602865600	5071	6.47	119400	119400	118300	153900	82900	118400	118884.95	29.08	-1676	120466	119432	118566	117532	116666	119000	117100	173	35500	1000	92350	100	1	17283906	20447	10.44	1.90	12	0.03	11331.00	62265.00	197000	20230619	-39.95	117700	20240319	0.51	147800	-19.96	20240116	117700	0.51	20240319	197000	-39.95	20230619	117700	0.51	20240319	0.36	N	282330	1000	172 억	5025900	N	N	309	N	N
65	20240320	091048	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119000	600	2	0.51	160768900	1350	1.72	119400	119400	118600	153900	82900	118400	119088.07	29.08	-453	120466	119432	118566	117532	116666	119000	117100	173	35500	1000	92350	100	1	17283906	20568	10.50	1.91	12	0.01	11331.00	62265.00	197000	20230619	-39.59	117700	20240319	1.10	147800	-19.49	20240116	117700	1.10	20240319	197000	-39.59	20230619	117700	1.10	20240319	0.36	N	282330	1000	172 억	5025900	N	N	309	N	N
66	20240319	161034	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	118400	-900	5	-0.75	6867097800	57935	87.87	119300	119600	117700	155000	83600	119300	118531.12	29.13	-19852	122500	120900	120100	118500	117700	120500	118100	173	35700	1000	93050	100	1	17283906	20464	10.45	1.90	12	0.34	11331.00	62265.00	197000	20230619	-39.90	117700	20240319	0.59	147800	-19.89	20240116	117700	0.59	20240319	197000	-39.90	20230619	117700	0.59	20240319	0.33	N	282330	1000	172 억	5033996	N	N	309	N	N
67	20240319	151047	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	118400	-900	5	-0.75	6348441100	53557	81.23	119300	119600	117700	155000	83600	119300	118536.16	29.13	-18686	122500	120900	120100	118500	117700	120500	118100	173	35700	1000	93050	100	1	17283906	20464	10.45	1.90	12	0.31	11331.00	62265.00	197000	20230619	-39.90	117700	20240319	0.59	147800	-19.89	20240116	117700	0.59	20240319	197000	-39.90	20230619	117700	0.59	20240319	0.33	N	282330	1000	172 억	5033996	N	N	549	N	N
68	20240319	141045	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	118500	-800	5	-0.67	5218247400	44015	66.76	119300	119600	117700	155000	83600	119300	118556.11	29.13	-13650	122500	120900	120100	118500	117700	120500	118100	173	35700	1000	93050	100	1	17283906	20481	10.46	1.90	12	0.25	11331.00	62265.00	197000	20230619	-39.85	117700	20240319	0.68	147800	-19.82	20240116	117700	0.68	20240319	197000	-39.85	20230619	117700	0.68	20240319	0.33	N	282330	1000	172 억	5033996	N	N	549	N	N
69	20240319	131014	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	118200	-1100	5	-0.92	4672758600	39406	59.77	119300	119600	117700	155000	83600	119300	118579.88	29.13	-11795	122500	120900	120100	118500	117700	120500	118100	173	35700	1000	93050	100	1	17283906	20430	10.43	1.90	12	0.23	11331.00	62265.00	197000	20230619	-40.00	117700	20240319	0.42	147800	-20.03	20240116	117700	0.42	20240319	197000	-40.00	20230619	117700	0.42	20240319	0.33	N	282330	1000	172 억	5033996	N	N	549	N	N
70	20240319	121037	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	118300	-1000	5	-0.84	3940125200	33209	50.37	119300	119600	117700	155000	83600	119300	118646.31	29.13	-9702	122500	120900	120100	118500	117700	120500	118100	173	35700	1000	93050	100	1	17283906	20447	10.44	1.90	12	0.19	11331.00	62265.00	197000	20230619	-39.95	117700	20240319	0.51	147800	-19.96	20240116	117700	0.51	20240319	197000	-39.95	20230619	117700	0.51	20240319	0.33	N	282330	1000	172 억	5033996	N	N	549	N	N
71	20240319	111044	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	118900	-400	5	-0.34	3444158300	29029	44.03	119300	119600	117700	155000	83600	119300	118645.43	29.13	-8253	122500	120900	120100	118500	117700	120500	118100	173	35700	1000	93050	100	1	17283906	20551	10.49	1.91	12	0.17	11331.00	62265.00	197000	20230619	-39.64	117700	20240319	1.02	147800	-19.55	20240116	117700	1.02	20240319	197000	-39.64	20230619	117700	1.02	20240319	0.33	N	282330	1000	172 억	5033996	N	N	549	N	N
72	20240319	101045	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	119000	-300	5	-0.25	1407226900	11814	17.92	119300	119600	118800	155000	83600	119300	119115.19	29.13	-2628	122500	120900	120100	118500	117700	120500	118100	173	35700	1000	93050	100	1	17283906	20568	10.50	1.91	12	0.07	11331.00	62265.00	197000	20230619	-39.59	118800	20240319	0.17	147800	-19.49	20240116	118800	0.17	20240319	197000	-39.59	20230619	118800	0.17	20240319	0.33	N	282330	1000	172 억	5033996	N	N	549	N	N
73	20240319	091045	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	119200	-100	5	-0.08	615245100	5161	7.83	119300	119600	118800	155000	83600	119300	119210.44	29.13	-1864	122500	120900	120100	118500	117700	120500	118100	173	35700	1000	93050	100	1	17283906	20602	10.52	1.91	12	0.03	11331.00	62265.00	197000	20230619	-39.49	118800	20240319	0.34	147800	-19.35	20240116	118800	0.34	20240319	197000	-39.49	20230619	118800	0.34	20240319	0.33	N	282330	1000	172 억	5033996	N	N	549	N	N
74	20240318	161037	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	119300	-1800	5	-1.49	7914729700	65793	53.91	121300	121700	119300	157400	84800	121100	120297.60	29.28	-31701	124900	123000	121800	119900	118700	122400	119300	173	36300	1000	94450	100	1	17283906	20620	10.65	2.14	12	0.38	11198.00	55795.00	197000	20230619	-39.44	119300	20240318	0.00	147800	-19.28	20240116	119300	0.00	20240318	197000	-39.44	20230619	119300	0.00	20240318	0.30	N	282330	1000	172 억	5059967	N	N	549	N	N
75	20240318	151037	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	119500	-1600	5	-1.32	6800494600	56459	46.26	121300	121700	119300	157400	84800	121100	120450.14	29.28	-27629	124900	123000	121800	119900	118700	122400	119300	173	36300	1000	94450	100	1	17283906	20654	10.67	2.14	12	0.33	11198.00	55795.00	197000	20230619	-39.34	119300	20240318	0.17	147800	-19.15	20240116	119300	0.17	20240318	197000	-39.34	20230619	119300	0.17	20240318	0.30	N	282330	1000	172 억	5059967	N	N	887	N	N
76	20240318	141038	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	120800	-300	5	-0.25	3661512400	30250	24.79	121300	121700	120500	157400	84800	121100	121041.73	29.28	-10197	124900	123000	121800	119900	118700	122400	119300	173	36300	1000	94450	100	1	17283906	20879	10.79	2.17	12	0.18	11198.00	55795.00	197000	20230619	-38.68	120500	20240318	0.25	147800	-18.27	20240116	120500	0.25	20240318	197000	-38.68	20230619	120500	0.25	20240318	0.30	N	282330	1000	172 억	5059967	N	N	887	N	N
77	20240318	131037	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	121000	-100	5	-0.08	2678031300	22117	18.12	121300	121700	120500	157400	84800	121100	121084.74	29.28	-5494	124900	123000	121800	119900	118700	122400	119300	173	36300	1000	94450	100	1	17283906	20914	10.81	2.17	12	0.13	11198.00	55795.00	197000	20230619	-38.58	120500	20240318	0.41	147800	-18.13	20240116	120500	0.41	20240318	197000	-38.58	20230619	120500	0.41	20240318	0.30	N	282330	1000	172 억	5059967	N	N	887	N	N
78	20240318	121030	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	121200	100	2	0.08	2326509500	19215	15.74	121300	121700	120500	157400	84800	121100	121077.78	29.28	-3972	124900	123000	121800	119900	118700	122400	119300	173	36300	1000	94450	100	1	17283906	20948	10.82	2.17	12	0.11	11198.00	55795.00	197000	20230619	-38.48	120500	20240318	0.58	147800	-18.00	20240116	120500	0.58	20240318	197000	-38.48	20230619	120500	0.58	20240318	0.30	N	282330	1000	172 억	5059967	N	N	887	N	N
79	20240318	111040	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	121100	0	3	0.00	1853488400	15315	12.55	121300	121700	120500	157400	84800	121100	121024.38	29.28	-3327	124900	123000	121800	119900	118700	122400	119300	173	36300	1000	94450	100	1	17283906	20931	10.81	2.17	12	0.09	11198.00	55795.00	197000	20230619	-38.53	120500	20240318	0.50	147800	-18.06	20240116	120500	0.50	20240318	197000	-38.53	20230619	120500	0.50	20240318	0.30	N	282330	1000	172 억	5059967	N	N	887	N	N
80	20240318	101037	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	121100	0	3	0.00	1140809400	9431	7.73	121300	121700	120500	157400	84800	121100	120963.78	29.28	-2911	124900	123000	121800	119900	118700	122400	119300	173	36300	1000	94450	100	1	17283906	20931	10.81	2.17	12	0.05	11198.00	55795.00	197000	20230619	-38.53	120500	20240318	0.50	147800	-18.06	20240116	120500	0.50	20240318	197000	-38.53	20230619	120500	0.50	20240318	0.30	N	282330	1000	172 억	5059967	N	N	887	N	N
81	20240318	091037	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	121100	0	3	0.00	273643800	2259	1.85	121300	121600	120900	157400	84800	121100	121134.93	29.28	-821	124900	123000	121800	119900	118700	122400	119300	173	36300	1000	94450	100	1	17283906	20931	10.81	2.17	12	0.01	11198.00	55795.00	197000	20230619	-38.53	120600	20240315	0.41	147800	-18.06	20240116	120600	0.41	20240315	197000	-38.53	20230619	120600	0.41	20240315	0.30	N	282330	1000	172 억	5059967	N	N	887	N	N
82	20240315	161024	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	121100	-2300	5	-1.86	14784902100	121960	88.43	123400	123700	120600	160400	86400	123400	121227.56	29.37	-33318	128066	125732	124566	122232	121066	125150	121650	173	37000	1000	96250	100	1	17283906	20931	10.81	2.17	12	0.71	11198.00	55795.00	197000	20230619	-38.53	120600	20240315	0.41	147800	-18.06	20240116	120600	0.41	20240315	197000	-38.53	20230619	120600	0.41	20240315	0.30	N	282330	1000	172 억	5076848	N	N	887	N	N
83	20240315	150957	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	121000	-2400	5	-1.94	11596832500	95640	69.35	123400	123700	120600	160400	86400	123400	121255.04	29.37	-36858	128066	125732	124566	122232	121066	125150	121650	173	37000	1000	96250	100	1	17283906	20914	10.81	2.17	12	0.55	11198.00	55795.00	197000	20230619	-38.58	120600	20240315	0.33	147800	-18.13	20240116	120600	0.33	20240315	197000	-38.58	20230619	120600	0.33	20240315	0.30	N	282330	1000	172 억	5076848	N	N	116	N	N
84	20240315	140932	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	120900	-2500	5	-2.03	8768276300	72273	52.40	123400	123700	120600	160400	86400	123400	121321.60	29.37	-33421	128066	125732	124566	122232	121066	125150	121650	173	37000	1000	96250	100	1	17283906	20896	10.80	2.17	12	0.42	11198.00	55795.00	197000	20230619	-38.63	120600	20240315	0.25	147800	-18.20	20240116	120600	0.25	20240315	197000	-38.63	20230619	120600	0.25	20240315	0.30	N	282330	1000	172 억	5076848	N	N	116	N	N
85	20240315	131027	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	121300	-2100	5	-1.70	6940104400	57159	41.44	123400	123700	120600	160400	86400	123400	121417.53	29.37	-29952	128066	125732	124566	122232	121066	125150	121650	173	37000	1000	96250	100	1	17283906	20965	10.83	2.17	12	0.33	11198.00	55795.00	197000	20230619	-38.43	120600	20240315	0.58	147800	-17.93	20240116	120600	0.58	20240315	197000	-38.43	20230619	120600	0.58	20240315	0.30	N	282330	1000	172 억	5076848	N	N	116	N	N
86	20240315	121026	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	121200	-2200	5	-1.78	6102901000	50255	36.44	123400	123700	120600	160400	86400	123400	121438.68	29.37	-28423	128066	125732	124566	122232	121066	125150	121650	173	37000	1000	96250	100	1	17283906	20948	10.82	2.17	12	0.29	11198.00	55795.00	197000	20230619	-38.48	120600	20240315	0.50	147800	-18.00	20240116	120600	0.50	20240315	197000	-38.48	20230619	120600	0.50	20240315	0.30	N	282330	1000	172 억	5076848	N	N	116	N	N
87	20240315	111023	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	121300	-2100	5	-1.70	5092101200	41921	30.40	123400	123700	120600	160400	86400	123400	121468.98	29.37	-26726	128066	125732	124566	122232	121066	125150	121650	173	37000	1000	96250	100	1	17283906	20965	10.83	2.17	12	0.24	11198.00	55795.00	197000	20230619	-38.43	120600	20240315	0.58	147800	-17.93	20240116	120600	0.58	20240315	197000	-38.43	20230619	120600	0.58	20240315	0.30	N	282330	1000	172 억	5076848	N	N	116	N	N
88	20240315	101027	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	121400	-2000	5	-1.62	4195488000	34543	25.05	123400	123700	120600	160400	86400	123400	121456.97	29.37	-23871	128066	125732	124566	122232	121066	125150	121650	173	37000	1000	96250	100	1	17283906	20983	10.84	2.18	12	0.20	11198.00	55795.00	197000	20230619	-38.38	120600	20240315	0.66	147800	-17.86	20240116	120600	0.66	20240315	197000	-38.38	20230619	120600	0.66	20240315	0.30	N	282330	1000	172 억	5076848	N	N	116	N	N
89	20240315	091032	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	122200	-1200	5	-0.97	579682800	4726	3.43	123400	123700	122100	160400	86400	123400	122658.23	29.37	-3822	128066	125732	124566	122232	121066	125150	121650	173	37000	1000	96250	100	1	17283906	21121	10.91	2.19	12	0.03	11198.00	55795.00	197000	20230619	-37.97	121400	20240308	0.66	147800	-17.32	20240116	121400	0.66	20240308	197000	-37.97	20230619	121400	0.66	20240308	0.30	N	282330	1000	172 억	5076848	N	N	116	N	N
90	20240314	161015	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	123400	-3500	5	-2.76	16750983100	134524	128.76	126300	126900	123400	164900	88900	126900	124521.15	29.53	-39358	130166	128532	127266	125632	124366	127900	125000	173	38000	1000	98980	100	1	17283906	21328	11.02	2.21	12	0.78	11198.00	55795.00	197000	20230619	-37.36	121400	20240308	1.65	147800	-16.51	20240116	121400	1.65	20240308	197000	-37.36	20230619	121400	1.65	20240308	0.30	N	282330	1000	172 억	5103367	N	N	116	N	N
91	20240314	151020	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	124300	-2600	5	-2.05	12686741800	101607	97.25	126300	126900	124000	164900	88900	126900	124860.90	29.53	-35740	130166	128532	127266	125632	124366	127900	125000	173	38000	1000	98980	100	1	17283906	21484	11.10	2.23	12	0.59	11198.00	55795.00	197000	20230619	-36.90	121400	20240308	2.39	147800	-15.90	20240116	121400	2.39	20240308	197000	-36.90	20230619	121400	2.39	20240308	0.30	N	282330	1000	172 억	5103367	N	N	299	N	N
92	20240314	141020	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	124500	-2400	5	-1.89	10384328100	83082	79.52	126300	126900	124000	164900	88900	126900	124988.90	29.53	-28959	130166	128532	127266	125632	124366	127900	125000	173	38000	1000	98980	100	1	17283906	21518	11.12	2.23	12	0.48	11198.00	55795.00	197000	20230619	-36.80	121400	20240308	2.55	147800	-15.76	20240116	121400	2.55	20240308	197000	-36.80	20230619	121400	2.55	20240308	0.30	N	282330	1000	172 억	5103367	N	N	299	N	N
93	20240314	131017	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	124300	-2600	5	-2.05	8222724900	65734	62.92	126300	126900	124000	164900	88900	126900	125090.90	29.53	-26092	130166	128532	127266	125632	124366	127900	125000	173	38000	1000	98980	100	1	17283906	21484	11.10	2.23	12	0.38	11198.00	55795.00	197000	20230619	-36.90	121400	20240308	2.39	147800	-15.90	20240116	121400	2.39	20240308	197000	-36.90	20230619	121400	2.39	20240308	0.30	N	282330	1000	172 억	5103367	N	N	299	N	N
94	20240314	121018	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	124200	-2700	5	-2.13	6294346200	50206	48.06	126300	126900	124000	164900	88900	126900	125370.40	29.53	-22344	130166	128532	127266	125632	124366	127900	125000	173	38000	1000	98980	100	1	17283906	21467	11.09	2.23	12	0.29	11198.00	55795.00	197000	20230619	-36.95	121400	20240308	2.31	147800	-15.97	20240116	121400	2.31	20240308	197000	-36.95	20230619	121400	2.31	20240308	0.30	N	282330	1000	172 억	5103367	N	N	299	N	N
95	20240314	111018	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	125400	-1500	5	-1.18	3914719100	31137	29.80	126300	126900	125000	164900	88900	126900	125725.64	29.53	-13482	130166	128532	127266	125632	124366	127900	125000	173	38000	1000	98980	100	1	17283906	21674	11.20	2.25	12	0.18	11198.00	55795.00	197000	20230619	-36.35	121400	20240308	3.29	147800	-15.16	20240116	121400	3.29	20240308	197000	-36.35	20230619	121400	3.29	20240308	0.30	N	282330	1000	172 억	5103367	N	N	299	N	N
96	20240314	101026	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	126000	-900	5	-0.71	2146846700	17076	16.34	126300	126800	125000	164900	88900	126900	125723.04	29.53	-7422	130166	128532	127266	125632	124366	127900	125000	173	38000	1000	98980	100	1	17283906	21778	11.25	2.26	12	0.10	11198.00	55795.00	197000	20230619	-36.04	121400	20240308	3.79	147800	-14.75	20240116	121400	3.79	20240308	197000	-36.04	20230619	121400	3.79	20240308	0.30	N	282330	1000	172 억	5103367	N	N	299	N	N
97	20240314	091024	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	125700	-1200	5	-0.95	539617900	4297	4.11	126300	126800	125000	164900	88900	126900	125580.15	29.53	-2318	130166	128532	127266	125632	124366	127900	125000	173	38000	1000	98980	100	1	17283906	21726	11.23	2.25	12	0.02	11198.00	55795.00	197000	20230619	-36.19	121400	20240308	3.54	147800	-14.95	20240116	121400	3.54	20240308	197000	-36.19	20230619	121400	3.54	20240308	0.30	N	282330	1000	172 억	5103367	N	N	299	N	N
98	20240313	161005	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	126900	-1400	5	-1.09	7332039200	57573	118.77	128300	128900	126000	166700	89900	128300	127352.59	29.52	-5285	131033	129666	128233	126866	125433	128950	126150	173	38400	1000	100070	100	1	17283906	21933	11.33	2.27	12	0.33	11198.00	55795.00	197000	20230619	-35.58	121400	20240308	4.53	147800	-14.14	20240116	121400	4.53	20240308	197000	-35.58	20230619	121400	4.53	20240308	0.31	N	282330	1000	172 억	5102175	N	N	299	N	N
99	20240313	151009	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	127300	-1000	5	-0.78	6634819800	52091	107.46	128300	128900	126000	166700	89900	128300	127369.79	29.52	-2962	131033	129666	128233	126866	125433	128950	126150	173	38400	1000	100070	100	1	17283906	22002	11.37	2.28	12	0.30	11198.00	55795.00	197000	20230619	-35.38	121400	20240308	4.86	147800	-13.87	20240116	121400	4.86	20240308	197000	-35.38	20230619	121400	4.86	20240308	0.31	N	282330	1000	172 억	5102175	N	N	347	N	N
100	20240313	141008	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	126900	-1400	5	-1.09	5682285000	44598	92.01	128300	128900	126000	166700	89900	128300	127411.21	29.52	-2069	131033	129666	128233	126866	125433	128950	126150	173	38400	1000	100070	100	1	17283906	21933	11.33	2.27	12	0.26	11198.00	55795.00	197000	20230619	-35.58	121400	20240308	4.53	147800	-14.14	20240116	121400	4.53	20240308	197000	-35.58	20230619	121400	4.53	20240308	0.31	N	282330	1000	172 억	5102175	N	N	347	N	N
101	20240313	131017	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	127700	-600	5	-0.47	4350229700	34122	70.39	128300	128900	126000	166700	89900	128300	127490.47	29.52	-1020	131033	129666	128233	126866	125433	128950	126150	173	38400	1000	100070	100	1	17283906	22072	11.40	2.29	12	0.20	11198.00	55795.00	197000	20230619	-35.18	121400	20240308	5.19	147800	-13.60	20240116	121400	5.19	20240308	197000	-35.18	20230619	121400	5.19	20240308	0.31	N	282330	1000	172 억	5102175	N	N	347	N	N
102	20240313	121011	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	127500	-800	5	-0.62	3799030000	29801	61.48	128300	128900	126000	166700	89900	128300	127479.95	29.52	-1324	131033	129666	128233	126866	125433	128950	126150	173	38400	1000	100070	100	1	17283906	22037	11.39	2.29	12	0.17	11198.00	55795.00	197000	20230619	-35.28	121400	20240308	5.02	147800	-13.73	20240116	121400	5.02	20240308	197000	-35.28	20230619	121400	5.02	20240308	0.31	N	282330	1000	172 억	5102175	N	N	347	N	N
103	20240313	111008	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128200	-100	5	-0.08	2902638000	22776	46.99	128300	128900	126000	166700	89900	128300	127442.83	29.52	-1212	131033	129666	128233	126866	125433	128950	126150	173	38400	1000	100070	100	1	17283906	22158	11.45	2.30	12	0.13	11198.00	55795.00	197000	20230619	-34.92	121400	20240308	5.60	147800	-13.26	20240116	121400	5.60	20240308	197000	-34.92	20230619	121400	5.60	20240308	0.31	N	282330	1000	172 억	5102175	N	N	347	N	N
104	20240313	101004	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	127600	-700	5	-0.55	1868310700	14681	30.29	128300	128900	126000	166700	89900	128300	127260.45	29.52	-539	131033	129666	128233	126866	125433	128950	126150	173	38400	1000	100070	100	1	17283906	22054	11.39	2.29	12	0.08	11198.00	55795.00	197000	20230619	-35.23	121400	20240308	5.11	147800	-13.67	20240116	121400	5.11	20240308	197000	-35.23	20230619	121400	5.11	20240308	0.31	N	282330	1000	172 억	5102175	N	N	347	N	N
105	20240313	091013	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	127000	-1300	5	-1.01	438528400	3453	7.12	128300	128900	126000	166700	89900	128300	126999.25	29.52	-502	131033	129666	128233	126866	125433	128950	126150	173	38400	1000	100070	100	1	17283906	21951	11.34	2.28	12	0.02	11198.00	55795.00	197000	20230619	-35.53	121400	20240308	4.61	147800	-14.07	20240116	121400	4.61	20240308	197000	-35.53	20230619	121400	4.61	20240308	0.31	N	282330	1000	172 억	5102175	N	N	347	N	N
106	20240312	160958	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128300	-500	5	-0.39	6196270900	48472	46.99	129600	129600	126800	167400	90200	128800	127831.59	29.56	-14316	134066	131432	127066	124432	120066	132750	125750	173	38600	1000	100460	100	1	17283906	22175	11.46	2.30	12	0.28	11198.00	55795.00	197000	20230619	-34.87	121400	20240308	5.68	147800	-13.19	20240116	121400	5.68	20240308	197000	-34.87	20230619	121400	5.68	20240308	0.33	N	282330	1000	172 억	5109828	N	N	347	N	N
107	20240312	150955	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128600	-200	5	-0.16	5611376300	43918	42.58	129600	129600	126800	167400	90200	128800	127769.37	29.56	-13494	134066	131432	127066	124432	120066	132750	125750	173	38600	1000	100460	100	1	17283906	22227	11.48	2.30	12	0.25	11198.00	55795.00	197000	20230619	-34.72	121400	20240308	5.93	147800	-12.99	20240116	121400	5.93	20240308	197000	-34.72	20230619	121400	5.93	20240308	0.33	N	282330	1000	172 억	5109828	N	N	156	N	N
108	20240312	140946	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	127800	-1000	5	-0.78	4159403400	32585	31.59	129600	129600	126800	167400	90200	128800	127647.76	29.56	-9904	134066	131432	127066	124432	120066	132750	125750	173	38600	1000	100460	100	1	17283906	22089	11.41	2.29	12	0.19	11198.00	55795.00	197000	20230619	-35.13	121400	20240308	5.27	147800	-13.53	20240116	121400	5.27	20240308	197000	-35.13	20230619	121400	5.27	20240308	0.33	N	282330	1000	172 억	5109828	N	N	156	N	N
109	20240312	130908	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	126800	-2000	5	-1.55	3157247600	24733	23.98	129600	129600	126800	167400	90200	128800	127653.19	29.56	-8565	134066	131432	127066	124432	120066	132750	125750	173	38600	1000	100460	100	1	17283906	21916	11.32	2.27	12	0.14	11198.00	55795.00	197000	20230619	-35.63	121400	20240308	4.45	147800	-14.21	20240116	121400	4.45	20240308	197000	-35.63	20230619	121400	4.45	20240308	0.33	N	282330	1000	172 억	5109828	N	N	156	N	N
110	20240312	120958	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	127300	-1500	5	-1.16	2467153500	19301	18.71	129600	129600	127100	167400	90200	128800	127825.11	29.56	-6095	134066	131432	127066	124432	120066	132750	125750	173	38600	1000	100460	100	1	17283906	22002	11.37	2.28	12	0.11	11198.00	55795.00	197000	20230619	-35.38	121400	20240308	4.86	147800	-13.87	20240116	121400	4.86	20240308	197000	-35.38	20230619	121400	4.86	20240308	0.33	N	282330	1000	172 억	5109828	N	N	156	N	N
111	20240312	110955	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	127400	-1400	5	-1.09	1920055100	15007	14.55	129600	129600	127100	167400	90200	128800	127943.91	29.56	-4412	134066	131432	127066	124432	120066	132750	125750	173	38600	1000	100460	100	1	17283906	22020	11.38	2.28	12	0.09	11198.00	55795.00	197000	20230619	-35.33	121400	20240308	4.94	147800	-13.80	20240116	121400	4.94	20240308	197000	-35.33	20230619	121400	4.94	20240308	0.33	N	282330	1000	172 억	5109828	N	N	156	N	N
112	20240312	100958	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128200	-600	5	-0.47	802897500	6249	6.06	129600	129600	128000	167400	90200	128800	128484.11	29.56	-2764	134066	131432	127066	124432	120066	132750	125750	173	38600	1000	100460	100	1	17283906	22158	11.45	2.30	12	0.04	11198.00	55795.00	197000	20230619	-34.92	121400	20240308	5.60	147800	-13.26	20240116	121400	5.60	20240308	197000	-34.92	20230619	121400	5.60	20240308	0.33	N	282330	1000	172 억	5109828	N	N	156	N	N
113	20240312	090955	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128500	-300	5	-0.23	171216600	1328	1.29	129600	129600	128000	167400	90200	128800	128928.26	29.56	-630	134066	131432	127066	124432	120066	132750	125750	173	38600	1000	100460	100	1	17283906	22210	11.48	2.30	12	0.01	11198.00	55795.00	197000	20230619	-34.77	121400	20240308	5.85	147800	-13.06	20240116	121400	5.85	20240308	197000	-34.77	20230619	121400	5.85	20240308	0.33	N	282330	1000	172 억	5109828	N	N	156	N	N
114	20240311	160953	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128800	3900	2	3.12	12239433700	95839	99.47	125000	129700	122700	162300	87500	124900	127707.99	29.78	-39562	129500	127200	124300	122000	119100	128350	123150	173	37400	1000	97420	100	1	17283906	22262	11.50	2.31	12	0.55	11198.00	55795.00	197000	20230619	-34.62	121400	20240308	6.10	147800	-12.86	20240116	121400	6.10	20240308	197000	-34.62	20230619	121400	6.10	20240308	0.29	N	282330	1000	172 억	5146468	N	N	156	N	N
115	20240311	150951	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129500	4600	2	3.68	11612810200	90983	94.43	125000	129700	122700	162300	87500	124900	127637.17	29.78	-37264	129500	127200	124300	122000	119100	128350	123150	173	37400	1000	97420	100	1	17283906	22383	11.56	2.32	12	0.53	11198.00	55795.00	197000	20230619	-34.26	121400	20240308	6.67	147800	-12.38	20240116	121400	6.67	20240308	197000	-34.26	20230619	121400	6.67	20240308	0.29	N	282330	1000	172 억	5146468	N	N	796	N	N
116	20240311	140949	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129400	4500	2	3.60	9413677100	73997	76.80	125000	129600	122700	162300	87500	124900	127217.04	29.78	-26546	129500	127200	124300	122000	119100	128350	123150	173	37400	1000	97420	100	1	17283906	22365	11.56	2.32	12	0.43	11198.00	55795.00	197000	20230619	-34.31	121400	20240308	6.59	147800	-12.45	20240116	121400	6.59	20240308	197000	-34.31	20230619	121400	6.59	20240308	0.29	N	282330	1000	172 억	5146468	N	N	796	N	N
117	20240311	130950	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129400	4500	2	3.60	7562413400	59677	61.94	125000	129500	122700	162300	87500	124900	126722.44	29.78	-19271	129500	127200	124300	122000	119100	128350	123150	173	37400	1000	97420	100	1	17283906	22365	11.56	2.32	12	0.35	11198.00	55795.00	197000	20230619	-34.31	121400	20240308	6.59	147800	-12.45	20240116	121400	6.59	20240308	197000	-34.31	20230619	121400	6.59	20240308	0.29	N	282330	1000	172 억	5146468	N	N	796	N	N
118	20240311	120951	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128000	3100	2	2.48	5589002700	44353	46.03	125000	128100	122700	162300	87500	124900	126011.86	29.78	-13066	129500	127200	124300	122000	119100	128350	123150	173	37400	1000	97420	100	1	17283906	22123	11.43	2.29	12	0.26	11198.00	55795.00	197000	20230619	-35.03	121400	20240308	5.44	147800	-13.40	20240116	121400	5.44	20240308	197000	-35.03	20230619	121400	5.44	20240308	0.29	N	282330	1000	172 억	5146468	N	N	796	N	N
119	20240311	110947	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	126900	2000	2	1.60	3314650300	26536	27.54	125000	127300	122700	162300	87500	124900	124911.45	29.78	-7362	129500	127200	124300	122000	119100	128350	123150	173	37400	1000	97420	100	1	17283906	21933	11.33	2.27	12	0.15	11198.00	55795.00	197000	20230619	-35.58	121400	20240308	4.53	147800	-14.14	20240116	121400	4.53	20240308	197000	-35.58	20230619	121400	4.53	20240308	0.29	N	282330	1000	172 억	5146468	N	N	796	N	N
120	20240311	100938	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	125000	100	2	0.08	1890201700	15260	15.84	125000	125800	122700	162300	87500	124900	123866.36	29.78	-5498	129500	127200	124300	122000	119100	128350	123150	173	37400	1000	97420	100	1	17283906	21605	11.16	2.24	12	0.09	11198.00	55795.00	197000	20230619	-36.55	121400	20240308	2.97	147800	-15.43	20240116	121400	2.97	20240308	197000	-36.55	20230619	121400	2.97	20240308	0.29	N	282330	1000	172 억	5146468	N	N	796	N	N
121	20240311	090943	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	124000	-900	5	-0.72	259012300	2079	2.16	125000	125800	123700	162300	87500	124900	124584.89	29.78	-1002	129500	127200	124300	122000	119100	128350	123150	173	37400	1000	97420	100	1	17283906	21432	11.07	2.22	12	0.01	11198.00	55795.00	197000	20230619	-37.06	121400	20240308	2.14	147800	-16.10	20240116	121400	2.14	20240308	197000	-37.06	20230619	121400	2.14	20240308	0.29	N	282330	1000	172 억	5146468	N	N	796	N	N
122	20240308	160948	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	124900	2400	2	1.96	10295604900	82547	55.16	123400	126600	121400	159200	85800	122500	124724.10	29.85	-9648	135033	128766	125133	118866	115233	126950	117050	173	36700	1000	95550	100	1	17283906	21588	11.15	2.24	12	0.48	11198.00	55795.00	197000	20230619	-36.60	121400	20240308	2.88	147800	-15.49	20240116	121400	2.88	20240308	197000	-36.60	20230619	121400	2.88	20240308	0.29	N	282330	1000	172 억	5159343	N	N	796	N	N
123	20240308	150947	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	125100	2600	2	2.12	9524280500	76368	51.04	123400	126600	121400	159200	85800	122500	124715.59	29.85	-12071	135033	128766	125133	118866	115233	126950	117050	173	36700	1000	95550	100	1	17283906	21622	11.17	2.24	12	0.44	11198.00	55795.00	197000	20230619	-36.50	121400	20240308	3.05	147800	-15.36	20240116	121400	3.05	20240308	197000	-36.50	20230619	121400	3.05	20240308	0.29	N	282330	1000	172 억	5159343	N	N	53	N	N
124	20240308	140939	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	125600	3100	2	2.53	7995601700	64185	42.89	123400	126600	121400	159200	85800	122500	124571.19	29.85	-9659	135033	128766	125133	118866	115233	126950	117050	173	36700	1000	95550	100	1	17283906	21709	11.22	2.25	12	0.37	11198.00	55795.00	197000	20230619	-36.24	121400	20240308	3.46	147800	-15.02	20240116	121400	3.46	20240308	197000	-36.24	20230619	121400	3.46	20240308	0.29	N	282330	1000	172 억	5159343	N	N	53	N	N
125	20240308	130935	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	126100	3600	2	2.94	6471674400	52097	34.82	123400	126200	121400	159200	85800	122500	124223.55	29.85	-9533	135033	128766	125133	118866	115233	126950	117050	173	36700	1000	95550	100	1	17283906	21795	11.26	2.26	12	0.30	11198.00	55795.00	197000	20230619	-35.99	121400	20240308	3.87	147800	-14.68	20240116	121400	3.87	20240308	197000	-35.99	20230619	121400	3.87	20240308	0.29	N	282330	1000	172 억	5159343	N	N	53	N	N
126	20240308	120938	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	125500	3000	2	2.45	5142338900	41522	27.75	123400	125900	121400	159200	85800	122500	123846.13	29.85	-9776	135033	128766	125133	118866	115233	126950	117050	173	36700	1000	95550	100	1	17283906	21691	11.21	2.25	12	0.24	11198.00	55795.00	197000	20230619	-36.29	121400	20240308	3.38	147800	-15.09	20240116	121400	3.38	20240308	197000	-36.29	20230619	121400	3.38	20240308	0.29	N	282330	1000	172 억	5159343	N	N	53	N	N
127	20240308	110940	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	124700	2200	2	1.80	3965670500	32102	21.45	123400	124900	121400	159200	85800	122500	123533.44	29.85	-8249	135033	128766	125133	118866	115233	126950	117050	173	36700	1000	95550	100	1	17283906	21553	11.14	2.23	12	0.19	11198.00	55795.00	197000	20230619	-36.70	121400	20240308	2.72	147800	-15.63	20240116	121400	2.72	20240308	197000	-36.70	20230619	121400	2.72	20240308	0.29	N	282330	1000	172 억	5159343	N	N	53	N	N
128	20240308	100935	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	124000	1500	2	1.22	2576809500	20932	13.99	123400	124300	121400	159200	85800	122500	123103.84	29.85	-5222	135033	128766	125133	118866	115233	126950	117050	173	36700	1000	95550	100	1	17283906	21432	11.07	2.22	12	0.12	11198.00	55795.00	197000	20230619	-37.06	121400	20240308	2.14	147800	-16.10	20240116	121400	2.14	20240308	197000	-37.06	20230619	121400	2.14	20240308	0.29	N	282330	1000	172 억	5159343	N	N	53	N	N
129	20240308	090935	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	122500	0	3	0.00	670053100	5466	3.65	123400	123500	121400	159200	85800	122500	122585.64	29.85	-2185	135033	128766	125133	118866	115233	126950	117050	173	36700	1000	95550	100	1	17283906	21173	10.94	2.20	12	0.03	11198.00	55795.00	197000	20230619	-37.82	121400	20240308	0.91	147800	-17.12	20240116	121400	0.91	20240308	197000	-37.82	20230619	121400	0.91	20240308	0.29	N	282330	1000	172 억	5159343	N	N	53	N	N
130	20240307	160934	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	122500	-7900	5	-6.06	18608373700	148930	432.50	131400	131400	121500	169500	91300	130400	124949.52	30.13	-46617	133066	131732	130666	129332	128266	132400	130000	173	39100	1000	101710	100	1	17283906	21173	10.94	2.20	12	0.86	11198.00	55795.00	197000	20230619	-37.82	121500	20240307	0.82	147800	-17.12	20240116	121500	0.82	20240307	197000	-37.82	20230619	121500	0.82	20240307	0.29	N	282330	1000	172 억	5206952	N	N	53	N	N
131	20240307	150916	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	122800	-7600	5	-5.83	17589823400	140620	408.36	131400	131400	121500	169500	91300	130400	125087.64	30.13	-43073	133066	131732	130666	129332	128266	132400	130000	173	39100	1000	101710	100	1	17283906	21225	10.97	2.20	12	0.81	11198.00	55795.00	197000	20230619	-37.66	121500	20240307	1.07	147800	-16.91	20240116	121500	1.07	20240307	197000	-37.66	20230619	121500	1.07	20240307	0.29	N	282330	1000	172 억	5206952	N	N	181	N	N
132	20240307	140917	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	122300	-8100	5	-6.21	14046872900	111585	324.05	131400	131400	121500	169500	91300	130400	125884.96	30.13	-36047	133066	131732	130666	129332	128266	132400	130000	173	39100	1000	101710	100	1	17283906	21138	10.92	2.19	12	0.65	11198.00	55795.00	197000	20230619	-37.92	121500	20240307	0.66	147800	-17.25	20240116	121500	0.66	20240307	197000	-37.92	20230619	121500	0.66	20240307	0.29	N	282330	1000	172 억	5206952	N	N	181	N	N
133	20240307	130925	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	123800	-6600	5	-5.06	10457112800	82319	239.06	131400	131400	123600	169500	91300	130400	127031.58	30.13	-30628	133066	131732	130666	129332	128266	132400	130000	173	39100	1000	101710	100	1	17283906	21397	11.06	2.22	12	0.48	11198.00	55795.00	197000	20230619	-37.16	123600	20240307	0.16	147800	-16.24	20240116	123600	0.16	20240307	197000	-37.16	20230619	123600	0.16	20240307	0.29	N	282330	1000	172 억	5206952	N	N	181	N	N
134	20240307	120930	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	126200	-4200	5	-3.22	6902652600	53838	156.35	131400	131400	126200	169500	91300	130400	128211.53	30.13	-17451	133066	131732	130666	129332	128266	132400	130000	173	39100	1000	101710	100	1	17283906	21812	11.27	2.26	12	0.31	11198.00	55795.00	197000	20230619	-35.94	126200	20240307	0.00	147800	-14.61	20240116	126200	0.00	20240307	197000	-35.94	20230619	126200	0.00	20240307	0.29	N	282330	1000	172 억	5206952	N	N	181	N	N
135	20240307	110934	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	127400	-3000	5	-2.30	5017350400	38987	113.22	131400	131400	127300	169500	91300	130400	128692.91	30.13	-13679	133066	131732	130666	129332	128266	132400	130000	173	39100	1000	101710	100	1	17283906	22020	11.38	2.28	12	0.23	11198.00	55795.00	197000	20230619	-35.33	127300	20240307	0.08	147800	-13.80	20240116	127300	0.08	20240307	197000	-35.33	20230619	127300	0.08	20240307	0.29	N	282330	1000	172 억	5206952	N	N	181	N	N
136	20240307	100927	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129000	-1400	5	-1.07	1765622200	13628	39.58	131400	131400	129000	169500	91300	130400	129558.42	30.13	-6367	133066	131732	130666	129332	128266	132400	130000	173	39100	1000	101710	100	1	17283906	22296	11.52	2.31	12	0.08	11198.00	55795.00	197000	20230619	-34.52	128500	20231128	0.39	147800	-12.72	20240116	129000	0.00	20240307	197000	-34.52	20230619	128500	0.39	20231128	0.29	N	282330	1000	172 억	5206952	N	N	181	N	N
137	20240307	090931	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130000	-400	5	-0.31	121451500	931	2.70	131400	131400	130000	169500	91300	130400	130452.74	30.13	-491	133066	131732	130666	129332	128266	132400	130000	173	39100	1000	101710	100	1	17283906	22469	11.61	2.33	12	0.01	11198.00	55795.00	197000	20230619	-34.01	128500	20231128	1.17	147800	-12.04	20240116	129200	0.62	20240221	197000	-34.01	20230619	128500	1.17	20231128	0.29	N	282330	1000	172 억	5206952	N	N	181	N	N
138	20240306	160922	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130400	400	2	0.31	4504544200	34368	66.77	129900	132000	129600	169000	91000	130000	131067.98	30.14	-7563	132733	131366	130433	129066	128133	130900	128600	173	39000	1000	101400	100	1	17283906	22538	11.64	2.34	12	0.20	11198.00	55795.00	197000	20230619	-33.81	128500	20231128	1.48	147800	-11.77	20240116	129200	0.93	20240221	197000	-33.81	20230619	128500	1.48	20231128	0.29	N	282330	1000	172 억	5208569	N	N	181	N	N
139	20240306	150924	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130700	700	2	0.54	4203259200	32059	62.28	129900	132000	129600	169000	91000	130000	131110.12	30.14	-6473	132733	131366	130433	129066	128133	130900	128600	173	39000	1000	101400	100	1	17283906	22590	11.67	2.34	12	0.19	11198.00	55795.00	197000	20230619	-33.65	128500	20231128	1.71	147800	-11.57	20240116	129200	1.16	20240221	197000	-33.65	20230619	128500	1.71	20231128	0.29	N	282330	1000	172 억	5208569	N	N	0	N	N
140	20240306	140931	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131200	1200	2	0.92	3551457000	27085	52.62	129900	132000	129600	169000	91000	130000	131122.65	30.14	-3730	132733	131366	130433	129066	128133	130900	128600	173	39000	1000	101400	100	1	17283906	22676	11.72	2.35	12	0.16	11198.00	55795.00	197000	20230619	-33.40	128500	20231128	2.10	147800	-11.23	20240116	129200	1.55	20240221	197000	-33.40	20230619	128500	2.10	20231128	0.29	N	282330	1000	172 억	5208569	N	N	0	N	N
141	20240306	130931	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131600	1600	2	1.23	2803306000	21395	41.56	129900	132000	129600	169000	91000	130000	131026.22	30.14	-1131	132733	131366	130433	129066	128133	130900	128600	173	39000	1000	101400	100	1	17283906	22746	11.75	2.36	12	0.12	11198.00	55795.00	197000	20230619	-33.20	128500	20231128	2.41	147800	-10.96	20240116	129200	1.86	20240221	197000	-33.20	20230619	128500	2.41	20231128	0.29	N	282330	1000	172 억	5208569	N	N	0	N	N
142	20240306	120929	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131700	1700	2	1.31	2169046600	16571	32.19	129900	132000	129600	169000	91000	130000	130894.13	30.14	734	132733	131366	130433	129066	128133	130900	128600	173	39000	1000	101400	100	1	17283906	22763	11.76	2.36	12	0.10	11198.00	55795.00	197000	20230619	-33.15	128500	20231128	2.49	147800	-10.89	20240116	129200	1.93	20240221	197000	-33.15	20230619	128500	2.49	20231128	0.29	N	282330	1000	172 억	5208569	N	N	0	N	N
143	20240306	110926	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131000	1000	2	0.77	1465794100	11222	21.80	129900	131500	129600	169000	91000	130000	130617.90	30.14	574	132733	131366	130433	129066	128133	130900	128600	173	39000	1000	101400	100	1	17283906	22642	11.70	2.35	12	0.06	11198.00	55795.00	197000	20230619	-33.50	128500	20231128	1.95	147800	-11.37	20240116	129200	1.39	20240221	197000	-33.50	20230619	128500	1.95	20231128	0.29	N	282330	1000	172 억	5208569	N	N	0	N	N
144	20240306	100906	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131200	1200	2	0.92	891540000	6840	13.29	129900	131200	129600	169000	91000	130000	130342.11	30.14	392	132733	131366	130433	129066	128133	130900	128600	173	39000	1000	101400	100	1	17283906	22676	11.72	2.35	12	0.04	11198.00	55795.00	197000	20230619	-33.40	128500	20231128	2.10	147800	-11.23	20240116	129200	1.55	20240221	197000	-33.40	20230619	128500	2.10	20231128	0.29	N	282330	1000	172 억	5208569	N	N	0	N	N
145	20240306	090923	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129800	-200	5	-0.15	107771600	830	1.61	129900	130500	129600	169000	91000	130000	129845.30	30.14	-228	132733	131366	130433	129066	128133	130900	128600	173	39000	1000	101400	100	1	17283906	22435	11.59	2.33	12	0.00	11198.00	55795.00	197000	20230619	-34.11	128500	20231128	1.01	147800	-12.18	20240116	129200	0.46	20240221	197000	-34.11	20230619	128500	1.01	20231128	0.29	N	282330	1000	172 억	5208569	N	N	0	N	N
146	20240305	160919	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130000	-1000	5	-0.76	5810205600	44668	87.31	130800	131800	129500	170300	91700	131000	130075.35	30.19	-17736	134200	132600	131800	130200	129400	132200	129800	173	39300	1000	102180	100	1	17283906	22469	11.61	2.33	12	0.26	11198.00	55795.00	197000	20230619	-34.01	128500	20231128	1.17	147800	-12.04	20240116	129200	0.62	20240221	197000	-34.01	20230619	128500	1.17	20231128	0.29	N	282330	1000	172 억	5218402	N	N	2	N	N
147	20240305	150918	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130000	-1000	5	-0.76	5424120400	41699	81.51	130800	131800	129500	170300	91700	131000	130077.95	30.19	-16808	134200	132600	131800	130200	129400	132200	129800	173	39300	1000	102180	100	1	17283906	22469	11.61	2.33	12	0.24	11198.00	55795.00	197000	20230619	-34.01	128500	20231128	1.17	147800	-12.04	20240116	129200	0.62	20240221	197000	-34.01	20230619	128500	1.17	20231128	0.29	N	282330	1000	172 억	5218402	N	N	2	N	N
148	20240305	140906	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130300	-700	5	-0.53	4586895000	35270	68.94	130800	131800	129500	170300	91700	131000	130050.89	30.19	-15464	134200	132600	131800	130200	129400	132200	129800	173	39300	1000	102180	100	1	17283906	22521	11.64	2.34	12	0.20	11198.00	55795.00	197000	20230619	-33.86	128500	20231128	1.40	147800	-11.84	20240116	129200	0.85	20240221	197000	-33.86	20230619	128500	1.40	20231128	0.29	N	282330	1000	172 억	5218402	N	N	2	N	N
149	20240305	130909	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130000	-1000	5	-0.76	4040483500	31068	60.73	130800	131800	129500	170300	91700	131000	130052.90	30.19	-13878	134200	132600	131800	130200	129400	132200	129800	173	39300	1000	102180	100	1	17283906	22469	11.61	2.33	12	0.18	11198.00	55795.00	197000	20230619	-34.01	128500	20231128	1.17	147800	-12.04	20240116	129200	0.62	20240221	197000	-34.01	20230619	128500	1.17	20231128	0.29	N	282330	1000	172 억	5218402	N	N	2	N	N
150	20240305	120912	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130000	-1000	5	-0.76	3429712200	26367	51.54	130800	131800	129500	170300	91700	131000	130075.94	30.19	-12630	134200	132600	131800	130200	129400	132200	129800	173	39300	1000	102180	100	1	17283906	22469	11.61	2.33	12	0.15	11198.00	55795.00	197000	20230619	-34.01	128500	20231128	1.17	147800	-12.04	20240116	129200	0.62	20240221	197000	-34.01	20230619	128500	1.17	20231128	0.29	N	282330	1000	172 억	5218402	N	N	2	N	N
151	20240305	110911	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129800	-1200	5	-0.92	2364905900	18159	35.49	130800	131800	129600	170300	91700	131000	130233.27	30.19	-9363	134200	132600	131800	130200	129400	132200	129800	173	39300	1000	102180	100	1	17283906	22435	11.59	2.33	12	0.11	11198.00	55795.00	197000	20230619	-34.11	128500	20231128	1.01	147800	-12.18	20240116	129200	0.46	20240221	197000	-34.11	20230619	128500	1.01	20231128	0.29	N	282330	1000	172 억	5218402	N	N	2	N	N
152	20240305	100908	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130200	-800	5	-0.61	1113447400	8526	16.67	130800	131800	130100	170300	91700	131000	130594.35	30.19	-4529	134200	132600	131800	130200	129400	132200	129800	173	39300	1000	102180	100	1	17283906	22504	11.63	2.33	12	0.05	11198.00	55795.00	197000	20230619	-33.91	128500	20231128	1.32	147800	-11.91	20240116	129200	0.77	20240221	197000	-33.91	20230619	128500	1.32	20231128	0.29	N	282330	1000	172 억	5218402	N	N	2	N	N
153	20240305	090909	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131000	0	3	0.00	249263200	1906	3.73	130800	131800	130500	170300	91700	131000	130778.17	30.19	-543	134200	132600	131800	130200	129400	132200	129800	173	39300	1000	102180	100	1	17283906	22642	11.70	2.35	12	0.01	11198.00	55795.00	197000	20230619	-33.50	128500	20231128	1.95	147800	-11.37	20240116	129200	1.39	20240221	197000	-33.50	20230619	128500	1.95	20231128	0.29	N	282330	1000	172 억	5218402	N	N	2	N	N
154	20240304	160909	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131000	-1100	5	-0.83	6757948500	51148	115.32	132600	133400	131000	171700	92500	132100	132127.91	30.27	-26956	134500	133300	132600	131400	130700	132950	131050	173	39600	1000	103030	100	1	17283906	22642	11.70	2.35	12	0.30	11198.00	55795.00	197000	20230619	-33.50	128500	20231128	1.95	147800	-11.37	20240116	129200	1.39	20240221	197000	-33.50	20230619	128500	1.95	20231128	0.30	N	282330	1000	172 억	5231128	N	N	2	N	N
155	20240304	150905	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131600	-500	5	-0.38	6125535100	46332	104.46	132600	133400	131500	171700	92500	132100	132209.60	30.27	-24985	134500	133300	132600	131400	130700	132950	131050	173	39600	1000	103030	100	1	17283906	22746	11.75	2.36	12	0.27	11198.00	55795.00	197000	20230619	-33.20	128500	20231128	2.41	147800	-10.96	20240116	129200	1.86	20240221	197000	-33.20	20230619	128500	2.41	20231128	0.30	N	282330	1000	172 억	5231128	N	N	38	N	N
156	20240304	140832	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131800	-300	5	-0.23	4810547400	36351	81.95	132600	133400	131600	171700	92500	132100	132336.04	30.27	-21218	134500	133300	132600	131400	130700	132950	131050	173	39600	1000	103030	100	1	17283906	22780	11.77	2.36	12	0.21	11198.00	55795.00	197000	20230619	-33.10	128500	20231128	2.57	147800	-10.83	20240116	129200	2.01	20240221	197000	-33.10	20230619	128500	2.57	20231128	0.30	N	282330	1000	172 억	5231128	N	N	38	N	N
157	20240304	130859	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131800	-300	5	-0.23	4009442500	30274	68.25	132600	133400	131600	171700	92500	132100	132438.48	30.27	-18277	134500	133300	132600	131400	130700	132950	131050	173	39600	1000	103030	100	1	17283906	22780	11.77	2.36	12	0.18	11198.00	55795.00	197000	20230619	-33.10	128500	20231128	2.57	147800	-10.83	20240116	129200	2.01	20240221	197000	-33.10	20230619	128500	2.57	20231128	0.30	N	282330	1000	172 억	5231128	N	N	38	N	N
158	20240304	120834	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132500	400	2	0.30	3214055100	24265	54.71	132600	133400	131600	171700	92500	132100	132456.42	30.27	-15170	134500	133300	132600	131400	130700	132950	131050	173	39600	1000	103030	100	1	17283906	22901	11.83	2.37	12	0.14	11198.00	55795.00	197000	20230619	-32.74	128500	20231128	3.11	147800	-10.35	20240116	129200	2.55	20240221	197000	-32.74	20230619	128500	3.11	20231128	0.30	N	282330	1000	172 억	5231128	N	N	38	N	N
159	20240304	110852	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132200	100	2	0.08	2564353600	19358	43.64	132600	133400	131600	171700	92500	132100	132469.97	30.27	-12680	134500	133300	132600	131400	130700	132950	131050	173	39600	1000	103030	100	1	17283906	22849	11.81	2.37	12	0.11	11198.00	55795.00	197000	20230619	-32.89	128500	20231128	2.88	147800	-10.55	20240116	129200	2.32	20240221	197000	-32.89	20230619	128500	2.88	20231128	0.30	N	282330	1000	172 억	5231128	N	N	38	N	N
160	20240304	100853	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132200	100	2	0.08	1722743000	12974	29.25	132600	133400	132100	171700	92500	132100	132784.26	30.27	-8931	134500	133300	132600	131400	130700	132950	131050	173	39600	1000	103030	100	1	17283906	22849	11.81	2.37	12	0.08	11198.00	55795.00	197000	20230619	-32.89	128500	20231128	2.88	147800	-10.55	20240116	129200	2.32	20240221	197000	-32.89	20230619	128500	2.88	20231128	0.30	N	282330	1000	172 억	5231128	N	N	38	N	N
161	20240304	090854	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133100	1000	2	0.76	302659100	2280	5.14	132600	133400	132100	171700	92500	132100	132745.22	30.27	-1072	134500	133300	132600	131400	130700	132950	131050	173	39600	1000	103030	100	1	17283906	23005	11.89	2.39	12	0.01	11198.00	55795.00	197000	20230619	-32.44	128500	20231128	3.58	147800	-9.95	20240116	129200	3.02	20240221	197000	-32.44	20230619	128500	3.58	20231128	0.30	N	282330	1000	172 억	5231128	N	N	38	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History