KissMeData/023530/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160354	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69700	-100	5	-0.14	2131885500	30572	70.90	70100	70300	69300	90700	48900	69800	69733.28	8.88	0	-7896	71200	70500	69600	68900	68000	70850	69250	1414	20900	5000	53040	100	1	28288755	19717	11.31	0.21	12	0.11	6165.00	335728.00	92100	20240213	-24.32	63900	20240419	9.08	92100	-24.32	20240213	63900	9.08	20240419	92100	-24.32	20240213	63900	9.08	20240419	0.52	N	023530	5000	1414 억		2511126	N	N	57	N	00	N
3	20240430	150353	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69500	-300	5	-0.43	1731874100	24829	57.58	70100	70300	69300	90700	48900	69800	69752.07	8.88	0	-6268	71200	70500	69600	68900	68000	70850	69250	1414	20900	5000	53040	100	1	28288755	19661	11.27	0.21	12	0.09	6165.00	335728.00	92100	20240213	-24.54	63900	20240419	8.76	92100	-24.54	20240213	63900	8.76	20240419	92100	-24.54	20240213	63900	8.76	20240419	0.52	N	023530	5000	1414 억		2511126	N	N	113	N	00	N
4	20240430	140353	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69700	-100	5	-0.14	1294958100	18537	42.99	70100	70300	69500	90700	48900	69800	69858.02	8.88	0	-3828	71200	70500	69600	68900	68000	70850	69250	1414	20900	5000	53040	100	1	28288755	19717	11.31	0.21	12	0.07	6165.00	335728.00	92100	20240213	-24.32	63900	20240419	9.08	92100	-24.32	20240213	63900	9.08	20240419	92100	-24.32	20240213	63900	9.08	20240419	0.52	N	023530	5000	1414 억		2511126	N	N	113	N	00	N
5	20240430	130352	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69800	0	3	0.00	1006495500	14397	33.39	70100	70300	69500	90700	48900	69800	69910.09	8.88	0	-2076	71200	70500	69600	68900	68000	70850	69250	1414	20900	5000	53040	100	1	28288755	19746	11.32	0.21	12	0.05	6165.00	335728.00	92100	20240213	-24.21	63900	20240419	9.23	92100	-24.21	20240213	63900	9.23	20240419	92100	-24.21	20240213	63900	9.23	20240419	0.52	N	023530	5000	1414 억		2511126	N	N	113	N	00	N
6	20240430	120353	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69700	-100	5	-0.14	807733000	11547	26.78	70100	70300	69500	90700	48900	69800	69951.76	8.88	0	-1842	71200	70500	69600	68900	68000	70850	69250	1414	20900	5000	53040	100	1	28288755	19717	11.31	0.21	12	0.04	6165.00	335728.00	92100	20240213	-24.32	63900	20240419	9.08	92100	-24.32	20240213	63900	9.08	20240419	92100	-24.32	20240213	63900	9.08	20240419	0.52	N	023530	5000	1414 억		2511126	N	N	113	N	00	N
7	20240430	110352	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69800	0	3	0.00	717059800	10247	23.76	70100	70300	69500	90700	48900	69800	69977.53	8.88	0	-1477	71200	70500	69600	68900	68000	70850	69250	1414	20900	5000	53040	100	1	28288755	19746	11.32	0.21	12	0.04	6165.00	335728.00	92100	20240213	-24.21	63900	20240419	9.23	92100	-24.21	20240213	63900	9.23	20240419	92100	-24.21	20240213	63900	9.23	20240419	0.52	N	023530	5000	1414 억		2511126	N	N	113	N	00	N
8	20240430	100350	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	70000	200	2	0.29	548886400	7838	18.18	70100	70300	69500	90700	48900	69800	70028.88	8.88	0	-360	71200	70500	69600	68900	68000	70850	69250	1414	20900	5000	53040	100	1	28288755	19802	11.35	0.21	12	0.03	6165.00	335728.00	92100	20240213	-24.00	63900	20240419	9.55	92100	-24.00	20240213	63900	9.55	20240419	92100	-24.00	20240213	63900	9.55	20240419	0.52	N	023530	5000	1414 억		2511126	N	N	113	N	00	N
9	20240430	090358	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	70100	300	2	0.43	138561600	1980	4.59	70100	70100	69500	90700	48900	69800	69980.61	8.88	0	-138	71200	70500	69600	68900	68000	70850	69250	1414	20900	5000	53040	100	1	28288755	19830	11.37	0.21	12	0.01	6165.00	335728.00	92100	20240213	-23.89	63900	20240419	9.70	92100	-23.89	20240213	63900	9.70	20240419	92100	-23.89	20240213	63900	9.70	20240419	0.52	N	023530	5000	1414 억		2511126	N	N	113	N	00	N
10	20240429	160347	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69800	1200	2	1.75	3005105300	43034	121.03	69100	70300	68700	89100	48100	68600	69830.96	8.86	0	4541	70333	69466	68333	67466	66333	69900	67900	1414	20500	5000	52130	100	1	28288755	19746	11.32	0.21	12	0.15	6165.00	335728.00	92100	20240213	-24.21	63900	20240419	9.23	92100	-24.21	20240213	63900	9.23	20240419	92100	-24.21	20240213	63900	9.23	20240419	0.55	N	023530	5000	1414 억		2507027	N	N	113	N	00	N
11	20240429	150351	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69800	1200	2	1.75	2666187900	38173	107.36	69100	70300	68700	89100	48100	68600	69844.86	8.86	0	3674	70333	69466	68333	67466	66333	69900	67900	1414	20500	5000	52130	100	1	28288755	19746	11.32	0.21	12	0.13	6165.00	335728.00	92100	20240213	-24.21	63900	20240419	9.23	92100	-24.21	20240213	63900	9.23	20240419	92100	-24.21	20240213	63900	9.23	20240419	0.55	N	023530	5000	1414 억		2507027	N	N	19	N	00	N
12	20240429	140343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	70300	1700	2	2.48	2081102500	29822	83.87	69100	70300	68700	89100	48100	68600	69784.14	8.86	0	5269	70333	69466	68333	67466	66333	69900	67900	1414	20500	5000	52130	100	1	28288755	19887	11.40	0.21	12	0.11	6165.00	335728.00	92100	20240213	-23.67	63900	20240419	10.02	92100	-23.67	20240213	63900	10.02	20240419	92100	-23.67	20240213	63900	10.02	20240419	0.55	N	023530	5000	1414 억		2507027	N	N	19	N	00	N
13	20240429	130351	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69900	1300	2	1.90	1460317900	20964	58.96	69100	70100	68700	89100	48100	68600	69658.36	8.86	0	1734	70333	69466	68333	67466	66333	69900	67900	1414	20500	5000	52130	100	1	28288755	19774	11.34	0.21	12	0.07	6165.00	335728.00	92100	20240213	-24.10	63900	20240419	9.39	92100	-24.10	20240213	63900	9.39	20240419	92100	-24.10	20240213	63900	9.39	20240419	0.55	N	023530	5000	1414 억		2507027	N	N	19	N	00	N
14	20240429	120350	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69900	1300	2	1.90	1226642800	17619	49.55	69100	70100	68700	89100	48100	68600	69620.46	8.86	0	1580	70333	69466	68333	67466	66333	69900	67900	1414	20500	5000	52130	100	1	28288755	19774	11.34	0.21	12	0.06	6165.00	335728.00	92100	20240213	-24.10	63900	20240419	9.39	92100	-24.10	20240213	63900	9.39	20240419	92100	-24.10	20240213	63900	9.39	20240419	0.55	N	023530	5000	1414 억		2507027	N	N	19	N	00	N
15	20240429	110338	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69900	1300	2	1.90	854211900	12293	34.57	69100	69900	68700	89100	48100	68600	69487.67	8.86	0	-125	70333	69466	68333	67466	66333	69900	67900	1414	20500	5000	52130	100	1	28288755	19774	11.34	0.21	12	0.04	6165.00	335728.00	92100	20240213	-24.10	63900	20240419	9.39	92100	-24.10	20240213	63900	9.39	20240419	92100	-24.10	20240213	63900	9.39	20240419	0.55	N	023530	5000	1414 억		2507027	N	N	19	N	00	N
16	20240429	100351	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69500	900	2	1.31	505851200	7281	20.48	69100	69900	68700	89100	48100	68600	69475.51	8.86	0	-669	70333	69466	68333	67466	66333	69900	67900	1414	20500	5000	52130	100	1	28288755	19661	11.27	0.21	12	0.03	6165.00	335728.00	92100	20240213	-24.54	63900	20240419	8.76	92100	-24.54	20240213	63900	8.76	20240419	92100	-24.54	20240213	63900	8.76	20240419	0.55	N	023530	5000	1414 억		2507027	N	N	19	N	00	N
17	20240429	090351	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69400	800	2	1.17	77128200	1110	3.12	69100	69800	68900	89100	48100	68600	69484.86	8.86	0	-171	70333	69466	68333	67466	66333	69900	67900	1414	20500	5000	52130	100	1	28288755	19632	11.26	0.21	12	0.00	6165.00	335728.00	92100	20240213	-24.65	63900	20240419	8.61	92100	-24.65	20240213	63900	8.61	20240419	92100	-24.65	20240213	63900	8.61	20240419	0.55	N	023530	5000	1414 억		2507027	N	N	19	N	00	N
18	20240426	160350	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	68600	400	2	0.59	2435744100	35555	43.13	68400	69200	67200	88600	47800	68200	68506.34	8.88	0	-11415	71600	69900	68100	66400	64600	70750	67250	1414	20400	5000	51830	100	1	28288755	19406	11.13	0.20	12	0.13	6165.00	335728.00	92100	20240213	-25.52	63900	20240419	7.36	92100	-25.52	20240213	63900	7.36	20240419	92100	-25.52	20240213	63900	7.36	20240419	0.53	N	023530	5000	1414 억		2511159	N	N	19	N	00	N
19	20240426	150351	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	68400	200	2	0.29	2036198700	29711	36.04	68400	69200	67200	88600	47800	68200	68533.50	8.88	0	-8194	71600	69900	68100	66400	64600	70750	67250	1414	20400	5000	51830	100	1	28288755	19350	11.09	0.20	12	0.11	6165.00	335728.00	92100	20240213	-25.73	63900	20240419	7.04	92100	-25.73	20240213	63900	7.04	20240419	92100	-25.73	20240213	63900	7.04	20240419	0.53	N	023530	5000	1414 억		2511159	N	N	51	N	00	N
20	20240426	140349	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	68700	500	2	0.73	1785162500	26049	31.60	68400	69200	67200	88600	47800	68200	68530.94	8.88	0	-5912	71600	69900	68100	66400	64600	70750	67250	1414	20400	5000	51830	100	1	28288755	19434	11.14	0.20	12	0.09	6165.00	335728.00	92100	20240213	-25.41	63900	20240419	7.51	92100	-25.41	20240213	63900	7.51	20240419	92100	-25.41	20240213	63900	7.51	20240419	0.53	N	023530	5000	1414 억		2511159	N	N	51	N	00	N
21	20240426	130348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	68700	500	2	0.73	1439700600	21019	25.50	68400	69200	67200	88600	47800	68200	68495.20	8.88	0	-6219	71600	69900	68100	66400	64600	70750	67250	1414	20400	5000	51830	100	1	28288755	19434	11.14	0.20	12	0.07	6165.00	335728.00	92100	20240213	-25.41	63900	20240419	7.51	92100	-25.41	20240213	63900	7.51	20240419	92100	-25.41	20240213	63900	7.51	20240419	0.53	N	023530	5000	1414 억		2511159	N	N	51	N	00	N
22	20240426	120348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	68300	100	2	0.15	1238496900	18080	21.93	68400	69200	67200	88600	47800	68200	68500.93	8.88	0	-5521	71600	69900	68100	66400	64600	70750	67250	1414	20400	5000	51830	100	1	28288755	19321	11.08	0.20	12	0.06	6165.00	335728.00	92100	20240213	-25.84	63900	20240419	6.89	92100	-25.84	20240213	63900	6.89	20240419	92100	-25.84	20240213	63900	6.89	20240419	0.53	N	023530	5000	1414 억		2511159	N	N	51	N	00	N
23	20240426	110349	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	68700	500	2	0.73	913300000	13333	16.17	68400	69200	67200	88600	47800	68200	68499.21	8.88	0	-3737	71600	69900	68100	66400	64600	70750	67250	1414	20400	5000	51830	100	1	28288755	19434	11.14	0.20	12	0.05	6165.00	335728.00	92100	20240213	-25.41	63900	20240419	7.51	92100	-25.41	20240213	63900	7.51	20240419	92100	-25.41	20240213	63900	7.51	20240419	0.53	N	023530	5000	1414 억		2511159	N	N	51	N	00	N
24	20240426	100348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	68500	300	2	0.44	347715700	5103	6.19	68400	68700	67200	88600	47800	68200	68139.47	8.88	0	-2483	71600	69900	68100	66400	64600	70750	67250	1414	20400	5000	51830	100	1	28288755	19378	11.11	0.20	12	0.02	6165.00	335728.00	92100	20240213	-25.62	63900	20240419	7.20	92100	-25.62	20240213	63900	7.20	20240419	92100	-25.62	20240213	63900	7.20	20240419	0.53	N	023530	5000	1414 억		2511159	N	N	51	N	00	N
25	20240426	090350	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	67700	-500	5	-0.73	48158300	708	0.86	68400	68400	67700	88600	47800	68200	68020.20	8.88	0	-247	71600	69900	68100	66400	64600	70750	67250	1414	20400	5000	51830	100	1	28288755	19151	10.98	0.20	12	0.00	6165.00	335728.00	92100	20240213	-26.49	63900	20240419	5.95	92100	-26.49	20240213	63900	5.95	20240419	92100	-26.49	20240213	63900	5.95	20240419	0.53	N	023530	5000	1414 억		2511159	N	N	51	N	00	N
26	20240425	160348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	68200	1400	2	2.10	5660294000	82437	236.94	66800	69800	66300	86800	46800	66800	68662.06	8.81	0	25996	68400	67600	67100	66300	65800	67350	66050	1414	20000	5000	50760	100	1	28288755	19293	11.06	0.20	12	0.29	6165.00	335728.00	92100	20240213	-25.95	63900	20240419	6.73	92100	-25.95	20240213	63900	6.73	20240419	92100	-25.95	20240213	63900	6.73	20240419	0.52	N	023530	5000	1414 억		2493619	N	N	51	N	00	N
27	20240425	150350	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	68200	1400	2	2.10	5399924000	78622	225.97	66800	69800	66300	86800	46800	66800	68682.10	8.81	0	26710	68400	67600	67100	66300	65800	67350	66050	1414	20000	5000	50760	100	1	28288755	19293	11.06	0.20	12	0.28	6165.00	335728.00	92100	20240213	-25.95	63900	20240419	6.73	92100	-25.95	20240213	63900	6.73	20240419	92100	-25.95	20240213	63900	6.73	20240419	0.52	N	023530	5000	1414 억		2493619	N	N	2	N	00	N
28	20240425	140348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69000	2200	2	3.29	4897235200	71278	204.86	66800	69800	66300	86800	46800	66800	68706.13	8.81	0	26133	68400	67600	67100	66300	65800	67350	66050	1414	20000	5000	50760	100	1	28288755	19519	11.19	0.21	12	0.25	6165.00	335728.00	92100	20240213	-25.08	63900	20240419	7.98	92100	-25.08	20240213	63900	7.98	20240419	92100	-25.08	20240213	63900	7.98	20240419	0.52	N	023530	5000	1414 억		2493619	N	N	2	N	00	N
29	20240425	130349	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69100	2300	2	3.44	4469921200	65088	187.07	66800	69800	66300	86800	46800	66800	68675.04	8.81	0	26493	68400	67600	67100	66300	65800	67350	66050	1414	20000	5000	50760	100	1	28288755	19548	11.21	0.21	12	0.23	6165.00	335728.00	92100	20240213	-24.97	63900	20240419	8.14	92100	-24.97	20240213	63900	8.14	20240419	92100	-24.97	20240213	63900	8.14	20240419	0.52	N	023530	5000	1414 억		2493619	N	N	2	N	00	N
30	20240425	120348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69500	2700	2	4.04	3887475000	56678	162.90	66800	69800	66300	86800	46800	66800	68588.78	8.81	0	25562	68400	67600	67100	66300	65800	67350	66050	1414	20000	5000	50760	100	1	28288755	19661	11.27	0.21	12	0.20	6165.00	335728.00	92100	20240213	-24.54	63900	20240419	8.76	92100	-24.54	20240213	63900	8.76	20240419	92100	-24.54	20240213	63900	8.76	20240419	0.52	N	023530	5000	1414 억		2493619	N	N	2	N	00	N
31	20240425	110348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69500	2700	2	4.04	3098992900	45339	130.31	66800	69800	66300	86800	46800	66800	68351.59	8.81	0	22193	68400	67600	67100	66300	65800	67350	66050	1414	20000	5000	50760	100	1	28288755	19661	11.27	0.21	12	0.16	6165.00	335728.00	92100	20240213	-24.54	63900	20240419	8.76	92100	-24.54	20240213	63900	8.76	20240419	92100	-24.54	20240213	63900	8.76	20240419	0.52	N	023530	5000	1414 억		2493619	N	N	2	N	00	N
32	20240425	100348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	68200	1400	2	2.10	1267099200	18775	53.96	66800	68400	66300	86800	46800	66800	67488.64	8.81	0	4517	68400	67600	67100	66300	65800	67350	66050	1414	20000	5000	50760	100	1	28288755	19293	11.06	0.20	12	0.07	6165.00	335728.00	92100	20240213	-25.95	63900	20240419	6.73	92100	-25.95	20240213	63900	6.73	20240419	92100	-25.95	20240213	63900	6.73	20240419	0.52	N	023530	5000	1414 억		2493619	N	N	2	N	00	N
33	20240425	090348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66300	-500	5	-0.75	186742000	2799	8.04	66800	66800	66300	86800	46800	66800	66717.40	8.81	0	-1708	68400	67600	67100	66300	65800	67350	66050	1414	20000	5000	50760	100	1	28288755	18755	10.75	0.20	12	0.01	6165.00	335728.00	92100	20240213	-28.01	63900	20240419	3.76	92100	-28.01	20240213	63900	3.76	20240419	92100	-28.01	20240213	63900	3.76	20240419	0.52	N	023530	5000	1414 억		2493619	N	N	2	N	00	N
34	20240424	160346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66800	-800	5	-1.18	2326465500	34789	87.09	67900	67900	66600	87800	47400	67600	66873.65	8.87	0	-17154	68800	68200	67300	66700	65800	68500	67000	1414	20200	5000	51370	100	1	28288755	18897	10.84	0.20	12	0.12	6165.00	335728.00	92100	20240213	-27.47	63900	20240419	4.54	92100	-27.47	20240213	63900	4.54	20240419	92100	-27.47	20240213	63900	4.54	20240419	0.53	N	023530	5000	1414 억		2508096	N	N	2	N	00	N
35	20240424	150346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66900	-700	5	-1.04	2082287500	31136	77.95	67900	67900	66600	87800	47400	67600	66877.17	8.87	0	-14787	68800	68200	67300	66700	65800	68500	67000	1414	20200	5000	51370	100	1	28288755	18925	10.85	0.20	12	0.11	6165.00	335728.00	92100	20240213	-27.36	63900	20240419	4.69	92100	-27.36	20240213	63900	4.69	20240419	92100	-27.36	20240213	63900	4.69	20240419	0.53	N	023530	5000	1414 억		2508096	N	N	38	N	00	N
36	20240424	140346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66800	-800	5	-1.18	1705026700	25499	63.84	67900	67900	66600	87800	47400	67600	66866.41	8.87	0	-12801	68800	68200	67300	66700	65800	68500	67000	1414	20200	5000	51370	100	1	28288755	18897	10.84	0.20	12	0.09	6165.00	335728.00	92100	20240213	-27.47	63900	20240419	4.54	92100	-27.47	20240213	63900	4.54	20240419	92100	-27.47	20240213	63900	4.54	20240419	0.53	N	023530	5000	1414 억		2508096	N	N	38	N	00	N
37	20240424	130351	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66700	-900	5	-1.33	1486924200	22229	55.65	67900	67900	66600	87800	47400	67600	66891.19	8.87	0	-11147	68800	68200	67300	66700	65800	68500	67000	1414	20200	5000	51370	100	1	28288755	18869	10.82	0.20	12	0.08	6165.00	335728.00	92100	20240213	-27.58	63900	20240419	4.38	92100	-27.58	20240213	63900	4.38	20240419	92100	-27.58	20240213	63900	4.38	20240419	0.53	N	023530	5000	1414 억		2508096	N	N	38	N	00	N
38	20240424	120347	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66700	-900	5	-1.33	1214490200	18143	45.42	67900	67900	66600	87800	47400	67600	66939.88	8.87	0	-8566	68800	68200	67300	66700	65800	68500	67000	1414	20200	5000	51370	100	1	28288755	18869	10.82	0.20	12	0.06	6165.00	335728.00	92100	20240213	-27.58	63900	20240419	4.38	92100	-27.58	20240213	63900	4.38	20240419	92100	-27.58	20240213	63900	4.38	20240419	0.53	N	023530	5000	1414 억		2508096	N	N	38	N	00	N
39	20240424	110346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66900	-700	5	-1.04	993833700	14841	37.15	67900	67900	66600	87800	47400	67600	66965.41	8.87	0	-7003	68800	68200	67300	66700	65800	68500	67000	1414	20200	5000	51370	100	1	28288755	18925	10.85	0.20	12	0.05	6165.00	335728.00	92100	20240213	-27.36	63900	20240419	4.69	92100	-27.36	20240213	63900	4.69	20240419	92100	-27.36	20240213	63900	4.69	20240419	0.53	N	023530	5000	1414 억		2508096	N	N	38	N	00	N
40	20240424	100345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66700	-900	5	-1.33	744250300	11107	27.81	67900	67900	66600	87800	47400	67600	67007.32	8.87	0	-4953	68800	68200	67300	66700	65800	68500	67000	1414	20200	5000	51370	100	1	28288755	18869	10.82	0.20	12	0.04	6165.00	335728.00	92100	20240213	-27.58	63900	20240419	4.38	92100	-27.58	20240213	63900	4.38	20240419	92100	-27.58	20240213	63900	4.38	20240419	0.53	N	023530	5000	1414 억		2508096	N	N	38	N	00	N
41	20240424	090346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	67500	-100	5	-0.15	31833400	471	1.18	67900	67900	67300	87800	47400	67600	67586.84	8.87	0	-129	68800	68200	67300	66700	65800	68500	67000	1414	20200	5000	51370	100	1	28288755	19095	10.95	0.20	12	0.00	6165.00	335728.00	92100	20240213	-26.71	63900	20240419	5.63	92100	-26.71	20240213	63900	5.63	20240419	92100	-26.71	20240213	63900	5.63	20240419	0.53	N	023530	5000	1414 억		2508096	N	N	38	N	00	N
42	20240423	160337	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	67600	700	2	1.05	2691875900	39940	77.13	66900	67900	66400	86900	46900	66900	67397.97	8.88	0	-3324	68300	67600	66200	65500	64100	67950	65850	1414	20000	5000	50840	100	1	28288755	19123	10.97	0.20	12	0.14	6165.00	335728.00	92100	20240213	-26.60	63900	20240419	5.79	92100	-26.60	20240213	63900	5.79	20240419	92100	-26.60	20240213	63900	5.79	20240419	0.52	N	023530	5000	1414 억		2511886	N	N	38	N	00	N
43	20240423	150345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	67700	800	2	1.20	2535294300	37622	72.65	66900	67900	66400	86900	46900	66900	67388.61	8.88	0	-3270	68300	67600	66200	65500	64100	67950	65850	1414	20000	5000	50840	100	1	28288755	19151	10.98	0.20	12	0.13	6165.00	335728.00	92100	20240213	-26.49	63900	20240419	5.95	92100	-26.49	20240213	63900	5.95	20240419	92100	-26.49	20240213	63900	5.95	20240419	0.52	N	023530	5000	1414 억		2511886	N	N	21	N	00	N
44	20240423	140346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	67700	800	2	1.20	2033167600	30190	58.30	66900	67900	66400	86900	46900	66900	67345.73	8.88	0	-2237	68300	67600	66200	65500	64100	67950	65850	1414	20000	5000	50840	100	1	28288755	19151	10.98	0.20	12	0.11	6165.00	335728.00	92100	20240213	-26.49	63900	20240419	5.95	92100	-26.49	20240213	63900	5.95	20240419	92100	-26.49	20240213	63900	5.95	20240419	0.52	N	023530	5000	1414 억		2511886	N	N	21	N	00	N
45	20240423	130344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	67600	700	2	1.05	1744189700	25915	50.05	66900	67900	66400	86900	46900	66900	67304.25	8.88	0	-1385	68300	67600	66200	65500	64100	67950	65850	1414	20000	5000	50840	100	1	28288755	19123	10.97	0.20	12	0.09	6165.00	335728.00	92100	20240213	-26.60	63900	20240419	5.79	92100	-26.60	20240213	63900	5.79	20240419	92100	-26.60	20240213	63900	5.79	20240419	0.52	N	023530	5000	1414 억		2511886	N	N	21	N	00	N
46	20240423	120345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	67800	900	2	1.35	1292272000	19224	37.12	66900	67900	66400	86900	46900	66900	67221.81	8.88	0	-1434	68300	67600	66200	65500	64100	67950	65850	1414	20000	5000	50840	100	1	28288755	19180	11.00	0.20	12	0.07	6165.00	335728.00	92100	20240213	-26.38	63900	20240419	6.10	92100	-26.38	20240213	63900	6.10	20240419	92100	-26.38	20240213	63900	6.10	20240419	0.52	N	023530	5000	1414 억		2511886	N	N	21	N	00	N
47	20240423	110344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	67200	300	2	0.45	1021382500	15213	29.38	66900	67600	66400	86900	46900	66900	67138.80	8.88	0	-1783	68300	67600	66200	65500	64100	67950	65850	1414	20000	5000	50840	100	1	28288755	19010	10.90	0.20	12	0.05	6165.00	335728.00	92100	20240213	-27.04	63900	20240419	5.16	92100	-27.04	20240213	63900	5.16	20240419	92100	-27.04	20240213	63900	5.16	20240419	0.52	N	023530	5000	1414 억		2511886	N	N	21	N	00	N
48	20240423	100345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	67000	100	2	0.15	465848400	6958	13.44	66900	67400	66400	86900	46900	66900	66951.48	8.88	0	-1148	68300	67600	66200	65500	64100	67950	65850	1414	20000	5000	50840	100	1	28288755	18953	10.87	0.20	12	0.02	6165.00	335728.00	92100	20240213	-27.25	63900	20240419	4.85	92100	-27.25	20240213	63900	4.85	20240419	92100	-27.25	20240213	63900	4.85	20240419	0.52	N	023530	5000	1414 억		2511886	N	N	21	N	00	N
49	20240423	090345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66700	-200	5	-0.30	34643100	518	1.00	66900	67000	66700	86900	46900	66900	66878.57	8.88	0	-236	68300	67600	66200	65500	64100	67950	65850	1414	20000	5000	50840	100	1	28288755	18869	10.82	0.20	12	0.00	6165.00	335728.00	92100	20240213	-27.58	63900	20240419	4.38	92100	-27.58	20240213	63900	4.38	20240419	92100	-27.58	20240213	63900	4.38	20240419	0.52	N	023530	5000	1414 억		2511886	N	N	21	N	00	N
50	20240422	160344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66900	2400	2	3.72	3418923200	51644	89.28	65200	66900	64800	83800	45200	64500	66201.81	8.86	0	8996	65833	65166	64533	63866	63233	64850	63550	1414	19300	5000	49020	100	1	28288755	18925	10.85	0.20	12	0.18	6165.00	335728.00	92100	20240213	-27.36	63900	20240419	4.69	92100	-27.36	20240213	63900	4.69	20240419	92100	-27.36	20240213	63900	4.69	20240419	0.52	N	023530	5000	1414 억		2505379	N	N	21	N	00	N
51	20240422	150343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66700	2200	2	3.41	3048854700	46103	79.70	65200	66900	64800	83800	45200	64500	66131.48	8.86	0	8889	65833	65166	64533	63866	63233	64850	63550	1414	19300	5000	49020	100	1	28288755	18869	10.82	0.20	12	0.16	6165.00	335728.00	92100	20240213	-27.58	63900	20240419	4.38	92100	-27.58	20240213	63900	4.38	20240419	92100	-27.58	20240213	63900	4.38	20240419	0.52	N	023530	5000	1414 억		2505379	N	N	82	N	00	N
52	20240422	140343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66500	2000	2	3.10	2271494800	34433	59.52	65200	66500	64800	83800	45200	64500	65968.67	8.86	0	12028	65833	65166	64533	63866	63233	64850	63550	1414	19300	5000	49020	100	1	28288755	18812	10.79	0.20	12	0.12	6165.00	335728.00	92100	20240213	-27.80	63900	20240419	4.07	92100	-27.80	20240213	63900	4.07	20240419	92100	-27.80	20240213	63900	4.07	20240419	0.52	N	023530	5000	1414 억		2505379	N	N	82	N	00	N
53	20240422	130342	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66300	1800	2	2.79	1911254700	29009	50.15	65200	66400	64800	83800	45200	64500	65885.03	8.86	0	11039	65833	65166	64533	63866	63233	64850	63550	1414	19300	5000	49020	100	1	28288755	18755	10.75	0.20	12	0.10	6165.00	335728.00	92100	20240213	-28.01	63900	20240419	3.76	92100	-28.01	20240213	63900	3.76	20240419	92100	-28.01	20240213	63900	3.76	20240419	0.52	N	023530	5000	1414 억		2505379	N	N	82	N	00	N
54	20240422	120343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66200	1700	2	2.64	1718064500	26089	45.10	65200	66400	64800	83800	45200	64500	65854.14	8.86	0	11158	65833	65166	64533	63866	63233	64850	63550	1414	19300	5000	49020	100	1	28288755	18727	10.74	0.20	12	0.09	6165.00	335728.00	92100	20240213	-28.12	63900	20240419	3.60	92100	-28.12	20240213	63900	3.60	20240419	92100	-28.12	20240213	63900	3.60	20240419	0.52	N	023530	5000	1414 억		2505379	N	N	82	N	00	N
55	20240422	110343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66100	1600	2	2.48	1410707100	21443	37.07	65200	66200	64800	83800	45200	64500	65788.88	8.86	0	9787	65833	65166	64533	63866	63233	64850	63550	1414	19300	5000	49020	100	1	28288755	18699	10.72	0.20	12	0.08	6165.00	335728.00	92100	20240213	-28.23	63900	20240419	3.44	92100	-28.23	20240213	63900	3.44	20240419	92100	-28.23	20240213	63900	3.44	20240419	0.52	N	023530	5000	1414 억		2505379	N	N	82	N	00	N
56	20240422	100344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65900	1400	2	2.17	1209371400	18392	31.79	65200	66200	64800	83800	45200	64500	65755.50	8.86	0	9194	65833	65166	64533	63866	63233	64850	63550	1414	19300	5000	49020	100	1	28288755	18642	10.69	0.20	12	0.07	6165.00	335728.00	92100	20240213	-28.45	63900	20240419	3.13	92100	-28.45	20240213	63900	3.13	20240419	92100	-28.45	20240213	63900	3.13	20240419	0.52	N	023530	5000	1414 억		2505379	N	N	82	N	00	N
57	20240422	090343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65500	1000	2	1.55	113803000	1745	3.02	65200	65500	64800	83800	45200	64500	65217.85	8.86	0	466	65833	65166	64533	63866	63233	64850	63550	1414	19300	5000	49020	100	1	28288755	18529	10.62	0.20	12	0.01	6165.00	335728.00	92100	20240213	-28.88	63900	20240419	2.50	92100	-28.88	20240213	63900	2.50	20240419	92100	-28.88	20240213	63900	2.50	20240419	0.52	N	023530	5000	1414 억		2505379	N	N	82	N	00	N
58	20240419	160329	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64500	-900	5	-1.38	3711311900	57615	135.33	65000	65200	63900	85000	45800	65400	64415.71	8.89	0	-17674	66133	65766	65333	64966	64533	65950	65150	1414	19600	5000	49700	100	1	28288755	18246	10.46	0.19	12	0.20	6165.00	335728.00	92100	20240213	-29.97	63900	20240419	0.94	92100	-29.97	20240213	63900	0.94	20240419	92100	-29.97	20240213	63900	0.94	20240419	0.50	N	023530	5000	1414 억		2515814	N	N	82	N	00	N
59	20240419	150331	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64500	-900	5	-1.38	3404885700	52865	124.17	65000	65200	63900	85000	45800	65400	64407.16	8.89	0	-16565	66133	65766	65333	64966	64533	65950	65150	1414	19600	5000	49700	100	1	28288755	18246	10.46	0.19	12	0.19	6165.00	335728.00	92100	20240213	-29.97	63900	20240419	0.94	92100	-29.97	20240213	63900	0.94	20240419	92100	-29.97	20240213	63900	0.94	20240419	0.50	N	023530	5000	1414 억		2515814	N	N	11	N	00	N
60	20240419	140328	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64600	-800	5	-1.22	3100186900	48143	113.08	65000	65200	63900	85000	45800	65400	64395.36	8.89	0	-16279	66133	65766	65333	64966	64533	65950	65150	1414	19600	5000	49700	100	1	28288755	18275	10.48	0.19	12	0.17	6165.00	335728.00	92100	20240213	-29.86	63900	20240419	1.10	92100	-29.86	20240213	63900	1.10	20240419	92100	-29.86	20240213	63900	1.10	20240419	0.50	N	023530	5000	1414 억		2515814	N	N	11	N	00	N
61	20240419	130331	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64700	-700	5	-1.07	2791282900	43359	101.85	65000	65200	63900	85000	45800	65400	64376.07	8.89	0	-14533	66133	65766	65333	64966	64533	65950	65150	1414	19600	5000	49700	100	1	28288755	18303	10.49	0.19	12	0.15	6165.00	335728.00	92100	20240213	-29.75	63900	20240419	1.25	92100	-29.75	20240213	63900	1.25	20240419	92100	-29.75	20240213	63900	1.25	20240419	0.50	N	023530	5000	1414 억		2515814	N	N	11	N	00	N
62	20240419	120329	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64200	-1200	5	-1.83	2459124500	38204	89.74	65000	65200	63900	85000	45800	65400	64368.22	8.89	0	-13101	66133	65766	65333	64966	64533	65950	65150	1414	19600	5000	49700	100	1	28288755	18161	10.41	0.19	12	0.14	6165.00	335728.00	92100	20240213	-30.29	63900	20240419	0.47	92100	-30.29	20240213	63900	0.47	20240419	92100	-30.29	20240213	63900	0.47	20240419	0.50	N	023530	5000	1414 억		2515814	N	N	11	N	00	N
63	20240419	110331	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64300	-1100	5	-1.68	1864257500	28915	67.92	65000	65200	64100	85000	45800	65400	64473.68	8.89	0	-10614	66133	65766	65333	64966	64533	65950	65150	1414	19600	5000	49700	100	1	28288755	18190	10.43	0.19	12	0.10	6165.00	335728.00	92100	20240213	-30.18	64100	20240419	0.31	92100	-30.18	20240213	64100	0.31	20240419	92100	-30.18	20240213	64100	0.31	20240419	0.50	N	023530	5000	1414 억		2515814	N	N	11	N	00	N
64	20240419	100330	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64700	-700	5	-1.07	1279962700	19844	46.61	65000	65200	64200	85000	45800	65400	64501.20	8.89	0	-6908	66133	65766	65333	64966	64533	65950	65150	1414	19600	5000	49700	100	1	28288755	18303	10.49	0.19	12	0.07	6165.00	335728.00	92100	20240213	-29.75	64200	20240419	0.78	92100	-29.75	20240213	64200	0.78	20240419	92100	-29.75	20240213	64200	0.78	20240419	0.50	N	023530	5000	1414 억		2515814	N	N	11	N	00	N
65	20240419	090327	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64800	-600	5	-0.92	131369400	2028	4.76	65000	65100	64600	85000	45800	65400	64777.50	8.89	0	-1035	66133	65766	65333	64966	64533	65950	65150	1414	19600	5000	49700	100	1	28288755	18331	10.51	0.19	12	0.01	6165.00	335728.00	92100	20240213	-29.64	64500	20240416	0.47	92100	-29.64	20240213	64500	0.47	20240416	92100	-29.64	20240213	64500	0.47	20240416	0.50	N	023530	5000	1414 억		2515814	N	N	11	N	00	N
66	20240418	160327	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65400	400	2	0.62	2758077000	42242	64.09	65000	65700	64900	84500	45500	65000	65292.06	8.93	0	-6901	67400	66200	65500	64300	63600	65850	63950	1414	19500	5000	49400	100	1	28288755	18501	10.61	0.19	12	0.15	6165.00	335728.00	92100	20240213	-28.99	64500	20240416	1.40	92100	-28.99	20240213	64500	1.40	20240416	92100	-28.99	20240213	64500	1.40	20240416	0.56	N	023530	5000	1414 억		2527074	N	N	11	N	00	N
67	20240418	150329	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65500	500	2	0.77	2564605800	39285	59.60	65000	65700	64900	84500	45500	65000	65282.07	8.93	0	-6316	67400	66200	65500	64300	63600	65850	63950	1414	19500	5000	49400	100	1	28288755	18529	10.62	0.20	12	0.14	6165.00	335728.00	92100	20240213	-28.88	64500	20240416	1.55	92100	-28.88	20240213	64500	1.55	20240416	92100	-28.88	20240213	64500	1.55	20240416	0.56	N	023530	5000	1414 억		2527074	N	N	66	N	00	N
68	20240418	140329	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65200	200	2	0.31	2175564000	33319	50.55	65000	65700	64900	84500	45500	65000	65295.01	8.93	0	-5521	67400	66200	65500	64300	63600	65850	63950	1414	19500	5000	49400	100	1	28288755	18444	10.58	0.19	12	0.12	6165.00	335728.00	92100	20240213	-29.21	64500	20240416	1.09	92100	-29.21	20240213	64500	1.09	20240416	92100	-29.21	20240213	64500	1.09	20240416	0.56	N	023530	5000	1414 억		2527074	N	N	66	N	00	N
69	20240418	130329	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65400	400	2	0.62	1860261100	28486	43.22	65000	65700	64900	84500	45500	65000	65304.41	8.93	0	-3078	67400	66200	65500	64300	63600	65850	63950	1414	19500	5000	49400	100	1	28288755	18501	10.61	0.19	12	0.10	6165.00	335728.00	92100	20240213	-28.99	64500	20240416	1.40	92100	-28.99	20240213	64500	1.40	20240416	92100	-28.99	20240213	64500	1.40	20240416	0.56	N	023530	5000	1414 억		2527074	N	N	66	N	00	N
70	20240418	120328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65400	400	2	0.62	1639580100	25111	38.10	65000	65700	64900	84500	45500	65000	65293.31	8.93	0	-2288	67400	66200	65500	64300	63600	65850	63950	1414	19500	5000	49400	100	1	28288755	18501	10.61	0.19	12	0.09	6165.00	335728.00	92100	20240213	-28.99	64500	20240416	1.40	92100	-28.99	20240213	64500	1.40	20240416	92100	-28.99	20240213	64500	1.40	20240416	0.56	N	023530	5000	1414 억		2527074	N	N	66	N	00	N
71	20240418	110329	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65400	400	2	0.62	1059280600	16225	24.62	65000	65700	64900	84500	45500	65000	65286.96	8.93	0	202	67400	66200	65500	64300	63600	65850	63950	1414	19500	5000	49400	100	1	28288755	18501	10.61	0.19	12	0.06	6165.00	335728.00	92100	20240213	-28.99	64500	20240416	1.40	92100	-28.99	20240213	64500	1.40	20240416	92100	-28.99	20240213	64500	1.40	20240416	0.56	N	023530	5000	1414 억		2527074	N	N	66	N	00	N
72	20240418	100329	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65400	400	2	0.62	711779000	10910	16.55	65000	65700	64900	84500	45500	65000	65240.99	8.93	0	1443	67400	66200	65500	64300	63600	65850	63950	1414	19500	5000	49400	100	1	28288755	18501	10.61	0.19	12	0.04	6165.00	335728.00	92100	20240213	-28.99	64500	20240416	1.40	92100	-28.99	20240213	64500	1.40	20240416	92100	-28.99	20240213	64500	1.40	20240416	0.56	N	023530	5000	1414 억		2527074	N	N	66	N	00	N
73	20240418	090329	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65300	300	2	0.46	73802500	1133	1.72	65000	65300	65000	84500	45500	65000	65139.13	8.93	0	432	67400	66200	65500	64300	63600	65850	63950	1414	19500	5000	49400	100	1	28288755	18473	10.59	0.19	12	0.00	6165.00	335728.00	92100	20240213	-29.10	64500	20240416	1.24	92100	-29.10	20240213	64500	1.24	20240416	92100	-29.10	20240213	64500	1.24	20240416	0.56	N	023530	5000	1414 억		2527074	N	N	66	N	00	N
74	20240417	160324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65000	-300	5	-0.46	4305992400	65690	34.58	65400	66700	64800	84800	45800	65300	65550.34	8.95	0	-7143	68366	66832	65666	64132	62966	66250	63550	1414	19500	5000	49620	100	1	28288755	18388	10.54	0.19	12	0.23	6165.00	335728.00	92100	20240213	-29.42	64500	20240416	0.78	92100	-29.42	20240213	64500	0.78	20240416	92100	-29.42	20240213	64500	0.78	20240416	0.55	N	023530	5000	1414 억		2530442	N	N	66	N	00	N
75	20240417	150331	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65000	-300	5	-0.46	3893918100	59343	31.24	65400	66700	64900	84800	45800	65300	65617.23	8.95	0	-4705	68366	66832	65666	64132	62966	66250	63550	1414	19500	5000	49620	100	1	28288755	18388	10.54	0.19	12	0.21	6165.00	335728.00	92100	20240213	-29.42	64500	20240416	0.78	92100	-29.42	20240213	64500	0.78	20240416	92100	-29.42	20240213	64500	0.78	20240416	0.55	N	023530	5000	1414 억		2530442	N	N	9	N	00	N
76	20240417	140328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65300	0	3	0.00	3174020800	48279	25.41	65400	66700	65100	84800	45800	65300	65743.46	8.95	0	-2568	68366	66832	65666	64132	62966	66250	63550	1414	19500	5000	49620	100	1	28288755	18473	10.59	0.19	12	0.17	6165.00	335728.00	92100	20240213	-29.10	64500	20240416	1.24	92100	-29.10	20240213	64500	1.24	20240416	92100	-29.10	20240213	64500	1.24	20240416	0.55	N	023530	5000	1414 억		2530442	N	N	9	N	00	N
77	20240417	130330	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65300	0	3	0.00	2619570300	39786	20.94	65400	66700	65100	84800	45800	65300	65841.74	8.95	0	606	68366	66832	65666	64132	62966	66250	63550	1414	19500	5000	49620	100	1	28288755	18473	10.59	0.19	12	0.14	6165.00	335728.00	92100	20240213	-29.10	64500	20240416	1.24	92100	-29.10	20240213	64500	1.24	20240416	92100	-29.10	20240213	64500	1.24	20240416	0.55	N	023530	5000	1414 억		2530442	N	N	9	N	00	N
78	20240417	120329	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65400	100	2	0.15	2312349500	35086	18.47	65400	66700	65100	84800	45800	65300	65905.48	8.95	0	1773	68366	66832	65666	64132	62966	66250	63550	1414	19500	5000	49620	100	1	28288755	18501	10.61	0.19	12	0.12	6165.00	335728.00	92100	20240213	-28.99	64500	20240416	1.40	92100	-28.99	20240213	64500	1.40	20240416	92100	-28.99	20240213	64500	1.40	20240416	0.55	N	023530	5000	1414 억		2530442	N	N	9	N	00	N
79	20240417	110331	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65600	300	2	0.46	1993435700	30217	15.91	65400	66700	65100	84800	45800	65300	65971.05	8.95	0	2617	68366	66832	65666	64132	62966	66250	63550	1414	19500	5000	49620	100	1	28288755	18557	10.64	0.20	12	0.11	6165.00	335728.00	92100	20240213	-28.77	64500	20240416	1.71	92100	-28.77	20240213	64500	1.71	20240416	92100	-28.77	20240213	64500	1.71	20240416	0.55	N	023530	5000	1414 억		2530442	N	N	9	N	00	N
80	20240417	100327	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66400	1100	2	1.68	1299568000	19722	10.38	65400	66700	65100	84800	45800	65300	65894.84	8.95	0	5450	68366	66832	65666	64132	62966	66250	63550	1414	19500	5000	49620	100	1	28288755	18784	10.77	0.20	12	0.07	6165.00	335728.00	92100	20240213	-27.90	64500	20240416	2.95	92100	-27.90	20240213	64500	2.95	20240416	92100	-27.90	20240213	64500	2.95	20240416	0.55	N	023530	5000	1414 억		2530442	N	N	9	N	00	N
81	20240417	090328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65600	300	2	0.46	399478200	6108	3.22	65400	65700	65100	84800	45800	65300	65402.74	8.95	0	2788	68366	66832	65666	64132	62966	66250	63550	1414	19500	5000	49620	100	1	28288755	18557	10.64	0.20	12	0.02	6165.00	335728.00	92100	20240213	-28.77	64500	20240416	1.71	92100	-28.77	20240213	64500	1.71	20240416	92100	-28.77	20240213	64500	1.71	20240416	0.55	N	023530	5000	1414 억		2530442	N	N	9	N	00	N
82	20240416	160330	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	65300	-2000	5	-2.97	12384844800	188643	352.26	67000	67200	64500	87400	47200	67300	65652.29	8.91	0	21118	68566	67932	67466	66832	66366	67850	66750	1414	20100	5000	51140	100	1	28288755	18473	10.59	0.19	12	0.67	6165.00	335728.00	92100	20240213	-29.10	64500	20240416	1.24	92100	-29.10	20240213	64500	1.24	20240416	92100	-29.10	20240213	64500	1.24	20240416	0.55	N	023530	5000	1414 억		2519530	N	N	9	N	00	N
83	20240416	150327	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	65200	-2100	5	-3.12	11835526900	180237	336.56	67000	67200	64500	87400	47200	67300	65666.47	8.91	0	19628	68566	67932	67466	66832	66366	67850	66750	1414	20100	5000	51140	100	1	28288755	18444	10.58	0.19	12	0.64	6165.00	335728.00	92100	20240213	-29.21	64500	20240416	1.09	92100	-29.21	20240213	64500	1.09	20240416	92100	-29.21	20240213	64500	1.09	20240416	0.55	N	023530	5000	1414 억		2519530	N	N	154	N	00	N
84	20240416	140326	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64900	-2400	5	-3.57	10878087400	165529	309.10	67000	67200	64500	87400	47200	67300	65717.11	8.91	0	18045	68566	67932	67466	66832	66366	67850	66750	1414	20100	5000	51140	100	1	28288755	18359	10.53	0.19	12	0.59	6165.00	335728.00	92100	20240213	-29.53	64500	20240416	0.62	92100	-29.53	20240213	64500	0.62	20240416	92100	-29.53	20240213	64500	0.62	20240416	0.55	N	023530	5000	1414 억		2519530	N	N	154	N	00	N
85	20240416	130328	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64900	-2400	5	-3.57	9681670100	147047	274.59	67000	67200	64700	87400	47200	67300	65840.65	8.91	0	24884	68566	67932	67466	66832	66366	67850	66750	1414	20100	5000	51140	100	1	28288755	18359	10.53	0.19	12	0.52	6165.00	335728.00	92100	20240213	-29.53	64700	20240416	0.31	92100	-29.53	20240213	64700	0.31	20240416	92100	-29.53	20240213	64700	0.31	20240416	0.55	N	023530	5000	1414 억		2519530	N	N	154	N	00	N
86	20240416	120329	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	65000	-2300	5	-3.42	8490489000	128681	240.29	67000	67200	64700	87400	47200	67300	65980.91	8.91	0	31381	68566	67932	67466	66832	66366	67850	66750	1414	20100	5000	51140	100	1	28288755	18388	10.54	0.19	12	0.45	6165.00	335728.00	92100	20240213	-29.42	64700	20240416	0.46	92100	-29.42	20240213	64700	0.46	20240416	92100	-29.42	20240213	64700	0.46	20240416	0.55	N	023530	5000	1414 억		2519530	N	N	154	N	00	N
87	20240416	110328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65800	-1500	5	-2.23	5850991600	88207	164.71	67000	67200	65800	87400	47200	67300	66332.51	8.91	0	36475	68566	67932	67466	66832	66366	67850	66750	1414	20100	5000	51140	100	1	28288755	18614	10.67	0.20	12	0.31	6165.00	335728.00	92100	20240213	-28.56	65000	20230707	1.23	92100	-28.56	20240213	65800	0.00	20240416	92100	-28.56	20240213	65000	1.23	20230707	0.55	N	023530	5000	1414 억		2519530	N	N	154	N	00	N
88	20240416	100324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66500	-800	5	-1.19	2097464100	31458	58.74	67000	67200	66500	87400	47200	67300	66675.06	8.91	0	11342	68566	67932	67466	66832	66366	67850	66750	1414	20100	5000	51140	100	1	28288755	18812	10.79	0.20	12	0.11	6165.00	335728.00	92100	20240213	-27.80	65000	20230707	2.31	92100	-27.80	20240213	66500	0.00	20240416	92100	-27.80	20240213	65000	2.31	20230707	0.55	N	023530	5000	1414 억		2519530	N	N	154	N	00	N
89	20240416	090323	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66600	-700	5	-1.04	278304300	4164	7.78	67000	67000	66500	87400	47200	67300	66835.81	8.91	0	-1737	68566	67932	67466	66832	66366	67850	66750	1414	20100	5000	51140	100	1	28288755	18840	10.80	0.20	12	0.01	6165.00	335728.00	92100	20240213	-27.69	65000	20230707	2.46	92100	-27.69	20240213	66500	0.15	20240416	92100	-27.69	20240213	65000	2.46	20230707	0.55	N	023530	5000	1414 억		2519530	N	N	154	N	00	N
90	20240415	160323	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	67300	-700	5	-1.03	3597352500	53424	41.44	67300	68100	67000	88400	47600	68000	67335.72	8.94	0	-5748	71933	69966	68733	66766	65533	69350	66150	1414	20400	5000	51680	100	1	28288755	19038	10.92	0.20	12	0.19	6165.00	335728.00	92100	20240213	-26.93	65000	20230707	3.54	92100	-26.93	20240213	67000	0.45	20240415	92100	-26.93	20240213	65000	3.54	20230707	0.56	N	023530	5000	1414 억		2529208	N	N	154	N	00	N
91	20240415	150326	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	67100	-900	5	-1.32	3173179000	47108	36.54	67300	68100	67000	88400	47600	68000	67359.47	8.94	0	-5752	71933	69966	68733	66766	65533	69350	66150	1414	20400	5000	51680	100	1	28288755	18982	10.88	0.20	12	0.17	6165.00	335728.00	92100	20240213	-27.14	65000	20230707	3.23	92100	-27.14	20240213	67000	0.15	20240415	92100	-27.14	20240213	65000	3.23	20230707	0.56	N	023530	5000	1414 억		2529208	N	N	24	N	00	N
92	20240415	140322	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	67200	-800	5	-1.18	2532592600	37562	29.14	67300	68100	67000	88400	47600	68000	67424.11	8.94	0	-4930	71933	69966	68733	66766	65533	69350	66150	1414	20400	5000	51680	100	1	28288755	19010	10.90	0.20	12	0.13	6165.00	335728.00	92100	20240213	-27.04	65000	20230707	3.38	92100	-27.04	20240213	67000	0.30	20240415	92100	-27.04	20240213	65000	3.38	20230707	0.56	N	023530	5000	1414 억		2529208	N	N	24	N	00	N
93	20240415	130322	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	67200	-800	5	-1.18	2294435900	34020	26.39	67300	68100	67000	88400	47600	68000	67443.51	8.94	0	-4563	71933	69966	68733	66766	65533	69350	66150	1414	20400	5000	51680	100	1	28288755	19010	10.90	0.20	12	0.12	6165.00	335728.00	92100	20240213	-27.04	65000	20230707	3.38	92100	-27.04	20240213	67000	0.30	20240415	92100	-27.04	20240213	65000	3.38	20230707	0.56	N	023530	5000	1414 억		2529208	N	N	24	N	00	N
94	20240415	120324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	67100	-900	5	-1.32	1828177000	27077	21.00	67300	68100	67100	88400	47600	68000	67517.46	8.94	0	-5016	71933	69966	68733	66766	65533	69350	66150	1414	20400	5000	51680	100	1	28288755	18982	10.88	0.20	12	0.10	6165.00	335728.00	92100	20240213	-27.14	65000	20230707	3.23	92100	-27.14	20240213	67100	0.00	20240415	92100	-27.14	20240213	65000	3.23	20230707	0.56	N	023530	5000	1414 억		2529208	N	N	24	N	00	N
95	20240415	110325	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	67400	-600	5	-0.88	1172744400	17331	13.44	67300	68100	67300	88400	47600	68000	67667.17	8.94	0	-4011	71933	69966	68733	66766	65533	69350	66150	1414	20400	5000	51680	100	1	28288755	19067	10.93	0.20	12	0.06	6165.00	335728.00	92100	20240213	-26.82	65000	20230707	3.69	92100	-26.82	20240213	67300	0.15	20240415	92100	-26.82	20240213	65000	3.69	20230707	0.56	N	023530	5000	1414 억		2529208	N	N	24	N	00	N
96	20240415	100325	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	68000	0	3	0.00	619953100	9159	7.10	67300	68000	67300	88400	47600	68000	67687.38	8.94	0	-2393	71933	69966	68733	66766	65533	69350	66150	1414	20400	5000	51680	100	1	28288755	19236	11.03	0.20	12	0.03	6165.00	335728.00	92100	20240213	-26.17	65000	20230707	4.62	92100	-26.17	20240213	67300	1.04	20240415	92100	-26.17	20240213	65000	4.62	20230707	0.56	N	023530	5000	1414 억		2529208	N	N	24	N	00	N
97	20240415	090326	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	67400	-600	5	-0.88	111557900	1656	1.28	67300	67700	67300	88400	47600	68000	67360.48	8.94	0	40	71933	69966	68733	66766	65533	69350	66150	1414	20400	5000	51680	100	1	28288755	19067	10.93	0.20	12	0.01	6165.00	335728.00	92100	20240213	-26.82	65000	20230707	3.69	92100	-26.82	20240213	67300	0.15	20240415	92100	-26.82	20240213	65000	3.69	20230707	0.56	N	023530	5000	1414 억		2529208	N	N	24	N	00	N
98	20240412	160323	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	68000	-2500	5	-3.55	8827374600	128670	288.81	70300	70700	67500	91600	49400	70500	68605.65	9.06	0	-31972	71900	71200	70600	69900	69300	70900	69600	1414	21100	5000	53580	100	1	28288755	19236	11.03	0.20	12	0.45	6165.00	335728.00	92100	20240213	-26.17	65000	20230707	4.62	92100	-26.17	20240213	67500	0.74	20240412	92100	-26.17	20240213	65000	4.62	20230707	0.57	N	023530	5000	1414 억		2563060	N	N	24	N	00	N
99	20240412	150323	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	68100	-2400	5	-3.40	6647972500	96552	216.72	70300	70700	68100	91600	49400	70500	68853.80	9.06	0	-32167	71900	71200	70600	69900	69300	70900	69600	1414	21100	5000	53580	100	1	28288755	19265	11.05	0.20	12	0.34	6165.00	335728.00	92100	20240213	-26.06	65000	20230707	4.77	92100	-26.06	20240213	67500	0.89	20240117	92100	-26.06	20240213	65000	4.77	20230707	0.57	N	023530	5000	1414 억		2563060	N	N	156	N	00	N
100	20240412	140324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	68400	-2100	5	-2.98	4960675100	71862	161.30	70300	70700	68300	91600	49400	70500	69030.57	9.06	0	-28185	71900	71200	70600	69900	69300	70900	69600	1414	21100	5000	53580	100	1	28288755	19350	11.09	0.20	12	0.25	6165.00	335728.00	92100	20240213	-25.73	65000	20230707	5.23	92100	-25.73	20240213	67500	1.33	20240117	92100	-25.73	20240213	65000	5.23	20230707	0.57	N	023530	5000	1414 억		2563060	N	N	156	N	00	N
101	20240412	130321	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69000	-1500	5	-2.13	3467877000	50102	112.46	70300	70700	68800	91600	49400	70500	69216.34	9.06	0	-21497	71900	71200	70600	69900	69300	70900	69600	1414	21100	5000	53580	100	1	28288755	19519	11.19	0.21	12	0.18	6165.00	335728.00	92100	20240213	-25.08	65000	20230707	6.15	92100	-25.08	20240213	67500	2.22	20240117	92100	-25.08	20240213	65000	6.15	20230707	0.57	N	023530	5000	1414 억		2563060	N	N	156	N	00	N
102	20240412	120323	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69100	-1400	5	-1.99	3199851100	46222	103.75	70300	70700	68800	91600	49400	70500	69227.88	9.06	0	-20142	71900	71200	70600	69900	69300	70900	69600	1414	21100	5000	53580	100	1	28288755	19548	11.21	0.21	12	0.16	6165.00	335728.00	92100	20240213	-24.97	65000	20230707	6.31	92100	-24.97	20240213	67500	2.37	20240117	92100	-24.97	20240213	65000	6.31	20230707	0.57	N	023530	5000	1414 억		2563060	N	N	156	N	00	N
103	20240412	110320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69100	-1400	5	-1.99	2914172300	42093	94.48	70300	70700	68800	91600	49400	70500	69231.76	9.06	0	-19031	71900	71200	70600	69900	69300	70900	69600	1414	21100	5000	53580	100	1	28288755	19548	11.21	0.21	12	0.15	6165.00	335728.00	92100	20240213	-24.97	65000	20230707	6.31	92100	-24.97	20240213	67500	2.37	20240117	92100	-24.97	20240213	65000	6.31	20230707	0.57	N	023530	5000	1414 억		2563060	N	N	156	N	00	N
104	20240412	100322	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69000	-1500	5	-2.13	2347459400	33884	76.05	70300	70700	68800	91600	49400	70500	69279.29	9.06	0	-19073	71900	71200	70600	69900	69300	70900	69600	1414	21100	5000	53580	100	1	28288755	19519	11.19	0.21	12	0.12	6165.00	335728.00	92100	20240213	-25.08	65000	20230707	6.15	92100	-25.08	20240213	67500	2.22	20240117	92100	-25.08	20240213	65000	6.15	20230707	0.57	N	023530	5000	1414 억		2563060	N	N	156	N	00	N
105	20240412	090322	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	69800	-700	5	-0.99	372098600	5311	11.92	70300	70700	69800	91600	49400	70500	70061.87	9.06	0	-3645	71900	71200	70600	69900	69300	70900	69600	1414	21100	5000	53580	100	1	28288755	19746	11.32	0.21	12	0.02	6165.00	335728.00	92100	20240213	-24.21	65000	20230707	7.38	92100	-24.21	20240213	67500	3.41	20240117	92100	-24.21	20240213	65000	7.38	20230707	0.57	N	023530	5000	1414 억		2563060	N	N	156	N	00	N
106	20240411	160318	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	70500	-700	5	-0.98	3139681300	44466	111.58	70600	71300	70000	92500	49900	71200	70609.08	8.99	0	6592	73933	72566	71333	69966	68733	71950	69350	1414	21300	5000	54110	100	1	28288755	19944	11.44	0.21	12	0.16	6165.00	335728.00	92100	20240213	-23.45	65000	20230707	8.46	92100	-23.45	20240213	67500	4.44	20240117	92100	-23.45	20240213	65000	8.46	20230707	0.56	N	023530	5000	1414 억		2543492	N	N	156	N	00	N
107	20240411	150324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	70500	-700	5	-0.98	2526711600	35776	89.77	70600	71300	70000	92500	49900	71200	70625.88	8.99	0	4695	73933	72566	71333	69966	68733	71950	69350	1414	21300	5000	54110	100	1	28288755	19944	11.44	0.21	12	0.13	6165.00	335728.00	92100	20240213	-23.45	65000	20230707	8.46	92100	-23.45	20240213	67500	4.44	20240117	92100	-23.45	20240213	65000	8.46	20230707	0.56	N	023530	5000	1414 억		2543492	N	N	2	N	00	N
108	20240411	140325	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	70700	-500	5	-0.70	2095759900	29688	74.49	70600	71300	70000	92500	49900	71200	70592.83	8.99	0	3240	73933	72566	71333	69966	68733	71950	69350	1414	21300	5000	54110	100	1	28288755	20000	11.47	0.21	12	0.10	6165.00	335728.00	92100	20240213	-23.24	65000	20230707	8.77	92100	-23.24	20240213	67500	4.74	20240117	92100	-23.24	20240213	65000	8.77	20230707	0.56	N	023530	5000	1414 억		2543492	N	N	2	N	00	N
109	20240411	130317	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	70900	-300	5	-0.42	1895092900	26856	67.39	70600	71300	70000	92500	49900	71200	70564.97	8.99	0	2554	73933	72566	71333	69966	68733	71950	69350	1414	21300	5000	54110	100	1	28288755	20057	11.50	0.21	12	0.09	6165.00	335728.00	92100	20240213	-23.02	65000	20230707	9.08	92100	-23.02	20240213	67500	5.04	20240117	92100	-23.02	20240213	65000	9.08	20230707	0.56	N	023530	5000	1414 억		2543492	N	N	2	N	00	N
110	20240411	120322	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	70700	-500	5	-0.70	1632748800	23153	58.10	70600	71200	70000	92500	49900	71200	70519.97	8.99	0	1008	73933	72566	71333	69966	68733	71950	69350	1414	21300	5000	54110	100	1	28288755	20000	11.47	0.21	12	0.08	6165.00	335728.00	92100	20240213	-23.24	65000	20230707	8.77	92100	-23.24	20240213	67500	4.74	20240117	92100	-23.24	20240213	65000	8.77	20230707	0.56	N	023530	5000	1414 억		2543492	N	N	2	N	00	N
111	20240411	110319	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	70700	-500	5	-0.70	1350163500	19154	48.06	70600	71200	70000	92500	49900	71200	70489.90	8.99	0	342	73933	72566	71333	69966	68733	71950	69350	1414	21300	5000	54110	100	1	28288755	20000	11.47	0.21	12	0.07	6165.00	335728.00	92100	20240213	-23.24	65000	20230707	8.77	92100	-23.24	20240213	67500	4.74	20240117	92100	-23.24	20240213	65000	8.77	20230707	0.56	N	023530	5000	1414 억		2543492	N	N	2	N	00	N
112	20240411	100322	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	70900	-300	5	-0.42	1041976700	14802	37.14	70600	71200	70000	92500	49900	71200	70394.32	8.99	0	-1582	73933	72566	71333	69966	68733	71950	69350	1414	21300	5000	54110	100	1	28288755	20057	11.50	0.21	12	0.05	6165.00	335728.00	92100	20240213	-23.02	65000	20230707	9.08	92100	-23.02	20240213	67500	5.04	20240117	92100	-23.02	20240213	65000	9.08	20230707	0.56	N	023530	5000	1414 억		2543492	N	N	2	N	00	N
113	20240411	090320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	70600	-600	5	-0.84	78240000	1106	2.78	70600	71200	70600	92500	49900	71200	70741.41	8.99	0	1	73933	72566	71333	69966	68733	71950	69350	1414	21300	5000	54110	100	1	28288755	19972	11.45	0.21	12	0.00	6165.00	335728.00	92100	20240213	-23.34	65000	20230707	8.62	92100	-23.34	20240213	67500	4.59	20240117	92100	-23.34	20240213	65000	8.62	20230707	0.56	N	023530	5000	1414 억		2543492	N	N	2	N	00	N
114	20240409	160317	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	71200	100	2	0.14	2840730800	39645	95.74	71500	72700	70100	92400	49800	71100	71654.43	8.97	0	7854	72433	71766	71233	70566	70033	71500	70300	1414	21300	5000	54030	100	1	28288755	20142	11.55	0.21	12	0.14	6165.00	335728.00	92100	20240213	-22.69	65000	20230707	9.54	92100	-22.69	20240213	67500	5.48	20240117	92100	-22.69	20240213	65000	9.54	20230707	0.55	N	023530	5000	1414 억		2536826	N	N	2	N	00	N
115	20240409	150318	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	71300	200	2	0.28	2648198200	36947	89.22	71500	72700	70100	92400	49800	71100	71675.59	8.97	0	7854	72433	71766	71233	70566	70033	71500	70300	1414	21300	5000	54030	100	1	28288755	20170	11.57	0.21	12	0.13	6165.00	335728.00	92100	20240213	-22.58	65000	20230707	9.69	92100	-22.58	20240213	67500	5.63	20240117	92100	-22.58	20240213	65000	9.69	20230707	0.55	N	023530	5000	1414 억		2536826	N	N	2	N	00	N
116	20240409	140321	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	71600	500	2	0.70	2351277600	32787	79.18	71500	72700	70100	92400	49800	71100	71713.72	8.97	0	7300	72433	71766	71233	70566	70033	71500	70300	1414	21300	5000	54030	100	1	28288755	20255	11.61	0.21	12	0.12	6165.00	335728.00	92100	20240213	-22.26	65000	20230707	10.15	92100	-22.26	20240213	67500	6.07	20240117	92100	-22.26	20240213	65000	10.15	20230707	0.55	N	023530	5000	1414 억		2536826	N	N	2	N	00	N
117	20240409	130316	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	71700	600	2	0.84	2019178000	28143	67.96	71500	72700	70100	92400	49800	71100	71747.08	8.97	0	6089	72433	71766	71233	70566	70033	71500	70300	1414	21300	5000	54030	100	1	28288755	20283	11.63	0.21	12	0.10	6165.00	335728.00	92100	20240213	-22.15	65000	20230707	10.31	92100	-22.15	20240213	67500	6.22	20240117	92100	-22.15	20240213	65000	10.31	20230707	0.55	N	023530	5000	1414 억		2536826	N	N	2	N	00	N
118	20240409	120319	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	71800	700	2	0.98	1459723700	20299	49.02	71500	72700	71000	92400	49800	71100	71911.11	8.97	0	5113	72433	71766	71233	70566	70033	71500	70300	1414	21300	5000	54030	100	1	28288755	20311	11.65	0.21	12	0.07	6165.00	335728.00	92100	20240213	-22.04	65000	20230707	10.46	92100	-22.04	20240213	67500	6.37	20240117	92100	-22.04	20240213	65000	10.46	20230707	0.55	N	023530	5000	1414 억		2536826	N	N	2	N	00	N
119	20240409	110318	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	72200	1100	2	1.55	1165240400	16209	39.14	71500	72700	71000	92400	49800	71100	71888.48	8.97	0	3205	72433	71766	71233	70566	70033	71500	70300	1414	21300	5000	54030	100	1	28288755	20424	11.71	0.22	12	0.06	6165.00	335728.00	92100	20240213	-21.61	65000	20230707	11.08	92100	-21.61	20240213	67500	6.96	20240117	92100	-21.61	20240213	65000	11.08	20230707	0.55	N	023530	5000	1414 억		2536826	N	N	2	N	00	N
120	20240409	100315	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	72000	900	2	1.27	661126900	9231	22.29	71500	72100	71000	92400	49800	71100	71620.29	8.97	0	2707	72433	71766	71233	70566	70033	71500	70300	1414	21300	5000	54030	100	1	28288755	20368	11.68	0.21	12	0.03	6165.00	335728.00	92100	20240213	-21.82	65000	20230707	10.77	92100	-21.82	20240213	67500	6.67	20240117	92100	-21.82	20240213	65000	10.77	20230707	0.55	N	023530	5000	1414 억		2536826	N	N	2	N	00	N
121	20240409	090320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	71200	100	2	0.14	32782200	460	1.11	71500	71500	71000	92400	49800	71100	71265.65	8.97	0	-47	72433	71766	71233	70566	70033	71500	70300	1414	21300	5000	54030	100	1	28288755	20142	11.55	0.21	12	0.00	6165.00	335728.00	92100	20240213	-22.69	65000	20230707	9.54	92100	-22.69	20240213	67500	5.48	20240117	92100	-22.69	20240213	65000	9.54	20230707	0.55	N	023530	5000	1414 억		2536826	N	N	2	N	00	N
122	20240408	160317	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	71100	-200	5	-0.28	2945003300	41394	192.89	71400	71900	70700	92600	50000	71300	71145.66	8.99	0	-4988	72500	71900	71400	70800	70300	72200	71100	1414	21300	5000	54180	100	1	28288755	20113	11.53	0.21	12	0.15	6165.00	335728.00	92100	20240213	-22.80	65000	20230707	9.38	92100	-22.80	20240213	67500	5.33	20240117	92100	-22.80	20240213	65000	9.38	20230707	0.55	N	023530	5000	1414 억		2542004	N	N	2	N	00	N
123	20240408	150317	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	70900	-400	5	-0.56	2607150900	36636	170.72	71400	71900	70700	92600	50000	71300	71163.63	8.99	0	-4168	72500	71900	71400	70800	70300	72200	71100	1414	21300	5000	54180	100	1	28288755	20057	11.50	0.21	12	0.13	6165.00	335728.00	92100	20240213	-23.02	65000	20230707	9.08	92100	-23.02	20240213	67500	5.04	20240117	92100	-23.02	20240213	65000	9.08	20230707	0.55	N	023530	5000	1414 억		2542004	N	N	191	N	00	N
124	20240408	140318	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	71000	-300	5	-0.42	2077340100	29167	135.91	71400	71900	70700	92600	50000	71300	71222.28	8.99	0	-3513	72500	71900	71400	70800	70300	72200	71100	1414	21300	5000	54180	100	1	28288755	20085	11.52	0.21	12	0.10	6165.00	335728.00	92100	20240213	-22.91	65000	20230707	9.23	92100	-22.91	20240213	67500	5.19	20240117	92100	-22.91	20240213	65000	9.23	20230707	0.55	N	023530	5000	1414 억		2542004	N	N	191	N	00	N
125	20240408	130317	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	71200	-100	5	-0.14	1825293000	25624	119.40	71400	71900	70700	92600	50000	71300	71233.73	8.99	0	-3190	72500	71900	71400	70800	70300	72200	71100	1414	21300	5000	54180	100	1	28288755	20142	11.55	0.21	12	0.09	6165.00	335728.00	92100	20240213	-22.69	65000	20230707	9.54	92100	-22.69	20240213	67500	5.48	20240117	92100	-22.69	20240213	65000	9.54	20230707	0.55	N	023530	5000	1414 억		2542004	N	N	191	N	00	N
126	20240408	120317	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	71400	100	2	0.14	1583103300	22225	103.56	71400	71900	70700	92600	50000	71300	71230.74	8.99	0	-3633	72500	71900	71400	70800	70300	72200	71100	1414	21300	5000	54180	100	1	28288755	20198	11.58	0.21	12	0.08	6165.00	335728.00	92100	20240213	-22.48	65000	20230707	9.85	92100	-22.48	20240213	67500	5.78	20240117	92100	-22.48	20240213	65000	9.85	20230707	0.55	N	023530	5000	1414 억		2542004	N	N	191	N	00	N
127	20240408	110319	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	71000	-300	5	-0.42	1117695200	15692	73.12	71400	71900	70700	92600	50000	71300	71227.07	8.99	0	-3514	72500	71900	71400	70800	70300	72200	71100	1414	21300	5000	54180	100	1	28288755	20085	11.52	0.21	12	0.06	6165.00	335728.00	92100	20240213	-22.91	65000	20230707	9.23	92100	-22.91	20240213	67500	5.19	20240117	92100	-22.91	20240213	65000	9.23	20230707	0.55	N	023530	5000	1414 억		2542004	N	N	191	N	00	N
128	20240408	100315	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	71400	100	2	0.14	685035900	9619	44.82	71400	71900	70700	92600	50000	71300	71216.96	8.99	0	-2292	72500	71900	71400	70800	70300	72200	71100	1414	21300	5000	54180	100	1	28288755	20198	11.58	0.21	12	0.03	6165.00	335728.00	92100	20240213	-22.48	65000	20230707	9.85	92100	-22.48	20240213	67500	5.78	20240117	92100	-22.48	20240213	65000	9.85	20230707	0.55	N	023530	5000	1414 억		2542004	N	N	191	N	00	N
129	20240408	090319	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	71100	-200	5	-0.28	105664000	1480	6.90	71400	71900	71000	92600	50000	71300	71394.59	8.99	0	-730	72500	71900	71400	70800	70300	72200	71100	1414	21300	5000	54180	100	1	28288755	20113	11.53	0.21	12	0.01	6165.00	335728.00	92100	20240213	-22.80	65000	20230707	9.38	92100	-22.80	20240213	67500	5.33	20240117	92100	-22.80	20240213	65000	9.38	20230707	0.55	N	023530	5000	1414 억		2542004	N	N	191	N	00	N
130	20240405	160318	57	100.00	KOSPI200		유통업	N	N	N	N		N	71300	-200	5	-0.28	1525468600	21397	53.44	71100	72000	70900	92900	50100	71500	71293.55	8.99	0	-3331	73366	72432	71866	70932	70366	72150	70650	1414	21400	5000	54340	100	1	28288755	20170	11.57	0.21	12	0.08	6165.00	335728.00	92100	20240213	-22.58	65000	20230707	9.69	92100	-22.58	20240213	67500	5.63	20240117	92100	-22.58	20240213	65000	9.69	20230707	0.55	N	023530	5000	1414 억		2542729	N	N	191	N	00	N
131	20240405	150316	57	100.00	KOSPI200		유통업	N	N	N	N		N	71400	-100	5	-0.14	1301766100	18260	45.60	71100	72000	70900	92900	50100	71500	71290.59	8.99	0	-2983	73366	72432	71866	70932	70366	72150	70650	1414	21400	5000	54340	100	1	28288755	20198	11.58	0.21	12	0.06	6165.00	335728.00	92100	20240213	-22.48	65000	20230707	9.85	92100	-22.48	20240213	67500	5.78	20240117	92100	-22.48	20240213	65000	9.85	20230707	0.55	N	023530	5000	1414 억		2542729	N	N	115	N	00	N
132	20240405	140315	57	100.00	KOSPI200		유통업	N	N	N	N		N	71400	-100	5	-0.14	1214512400	17037	42.55	71100	72000	70900	92900	50100	71500	71286.75	8.99	0	-2810	73366	72432	71866	70932	70366	72150	70650	1414	21400	5000	54340	100	1	28288755	20198	11.58	0.21	12	0.06	6165.00	335728.00	92100	20240213	-22.48	65000	20230707	9.85	92100	-22.48	20240213	67500	5.78	20240117	92100	-22.48	20240213	65000	9.85	20230707	0.55	N	023530	5000	1414 억		2542729	N	N	115	N	00	N
133	20240405	130315	57	100.00	KOSPI200		유통업	N	N	N	N		N	71400	-100	5	-0.14	1138002700	15965	39.87	71100	72000	70900	92900	50100	71500	71281.10	8.99	0	-3005	73366	72432	71866	70932	70366	72150	70650	1414	21400	5000	54340	100	1	28288755	20198	11.58	0.21	12	0.06	6165.00	335728.00	92100	20240213	-22.48	65000	20230707	9.85	92100	-22.48	20240213	67500	5.78	20240117	92100	-22.48	20240213	65000	9.85	20230707	0.55	N	023530	5000	1414 억		2542729	N	N	115	N	00	N
134	20240405	120315	57	100.00	KOSPI200		유통업	N	N	N	N		N	71300	-200	5	-0.28	1032420100	14485	36.18	71100	72000	70900	92900	50100	71500	71275.12	8.99	0	-3048	73366	72432	71866	70932	70366	72150	70650	1414	21400	5000	54340	100	1	28288755	20170	11.57	0.21	12	0.05	6165.00	335728.00	92100	20240213	-22.58	65000	20230707	9.69	92100	-22.58	20240213	67500	5.63	20240117	92100	-22.58	20240213	65000	9.69	20230707	0.55	N	023530	5000	1414 억		2542729	N	N	115	N	00	N
135	20240405	110318	57	100.00	KOSPI200		유통업	N	N	N	N		N	71500	0	3	0.00	796449000	11175	27.91	71100	72000	70900	92900	50100	71500	71270.60	8.99	0	-2624	73366	72432	71866	70932	70366	72150	70650	1414	21400	5000	54340	100	1	28288755	20226	11.60	0.21	12	0.04	6165.00	335728.00	92100	20240213	-22.37	65000	20230707	10.00	92100	-22.37	20240213	67500	5.93	20240117	92100	-22.37	20240213	65000	10.00	20230707	0.55	N	023530	5000	1414 억		2542729	N	N	115	N	00	N
136	20240405	100256	57	100.00	KOSPI200		유통업	N	N	N	N		N	71800	300	2	0.42	440087300	6185	15.45	71100	71800	70900	92900	50100	71500	71153.97	8.99	0	-1346	73366	72432	71866	70932	70366	72150	70650	1414	21400	5000	54340	100	1	28288755	20311	11.65	0.21	12	0.02	6165.00	335728.00	92100	20240213	-22.04	65000	20230707	10.46	92100	-22.04	20240213	67500	6.37	20240117	92100	-22.04	20240213	65000	10.46	20230707	0.55	N	023530	5000	1414 억		2542729	N	N	115	N	00	N
137	20240405	090314	57	100.00	KOSPI200		유통업	N	N	N	N		N	71100	-400	5	-0.56	88457300	1244	3.11	71100	71500	71100	92900	50100	71500	71107.15	8.99	0	-700	73366	72432	71866	70932	70366	72150	70650	1414	21400	5000	54340	100	1	28288755	20113	11.53	0.21	12	0.00	6165.00	335728.00	92100	20240213	-22.80	65000	20230707	9.38	92100	-22.80	20240213	67500	5.33	20240117	92100	-22.80	20240213	65000	9.38	20230707	0.55	N	023530	5000	1414 억		2542729	N	N	115	N	00	N
138	20240404	160313	57	100.00	KOSPI200		유통업	N	N	N	N		N	71500	-500	5	-0.69	2869486300	39968	70.49	72700	72800	71300	93600	50400	72000	71794.65	9.02	0	-14314	73733	72866	72433	71566	71133	72650	71350	1414	21600	5000	54720	100	1	28288755	20226	11.60	0.21	12	0.14	6165.00	335728.00	92100	20240213	-22.37	65000	20230707	10.00	92100	-22.37	20240213	67500	5.93	20240117	92100	-22.37	20240213	65000	10.00	20230707	0.53	N	023530	5000	1414 억		2551461	N	N	115	N	00	N
139	20240404	150313	57	100.00	KOSPI200		유통업	N	N	N	N		N	71600	-400	5	-0.56	2556660300	35594	62.77	72700	72800	71300	93600	50400	72000	71828.41	9.02	0	-13468	73733	72866	72433	71566	71133	72650	71350	1414	21600	5000	54720	100	1	28288755	20255	11.61	0.21	12	0.13	6165.00	335728.00	92100	20240213	-22.26	65000	20230707	10.15	92100	-22.26	20240213	67500	6.07	20240117	92100	-22.26	20240213	65000	10.15	20230707	0.53	N	023530	5000	1414 억		2551461	N	N	140	N	00	N
140	20240404	140313	57	100.00	KOSPI200		유통업	N	N	N	N		N	71600	-400	5	-0.56	2265781700	31534	55.61	72700	72800	71300	93600	50400	72000	71852.02	9.02	0	-12941	73733	72866	72433	71566	71133	72650	71350	1414	21600	5000	54720	100	1	28288755	20255	11.61	0.21	12	0.11	6165.00	335728.00	92100	20240213	-22.26	65000	20230707	10.15	92100	-22.26	20240213	67500	6.07	20240117	92100	-22.26	20240213	65000	10.15	20230707	0.53	N	023530	5000	1414 억		2551461	N	N	140	N	00	N
141	20240404	130311	57	100.00	KOSPI200		유통업	N	N	N	N		N	71400	-600	5	-0.83	2092583600	29115	51.35	72700	72800	71300	93600	50400	72000	71873.04	9.02	0	-12564	73733	72866	72433	71566	71133	72650	71350	1414	21600	5000	54720	100	1	28288755	20198	11.58	0.21	12	0.10	6165.00	335728.00	92100	20240213	-22.48	65000	20230707	9.85	92100	-22.48	20240213	67500	5.78	20240117	92100	-22.48	20240213	65000	9.85	20230707	0.53	N	023530	5000	1414 억		2551461	N	N	140	N	00	N
142	20240404	120312	57	100.00	KOSPI200		유통업	N	N	N	N		N	71700	-300	5	-0.42	1726937500	24000	42.33	72700	72800	71500	93600	50400	72000	71955.73	9.02	0	-12265	73733	72866	72433	71566	71133	72650	71350	1414	21600	5000	54720	100	1	28288755	20283	11.63	0.21	12	0.08	6165.00	335728.00	92100	20240213	-22.15	65000	20230707	10.31	92100	-22.15	20240213	67500	6.22	20240117	92100	-22.15	20240213	65000	10.31	20230707	0.53	N	023530	5000	1414 억		2551461	N	N	140	N	00	N
143	20240404	110312	57	100.00	KOSPI200		유통업	N	N	N	N		N	71800	-200	5	-0.28	1266361400	17576	31.00	72700	72800	71700	93600	50400	72000	72050.60	9.02	0	-10039	73733	72866	72433	71566	71133	72650	71350	1414	21600	5000	54720	100	1	28288755	20311	11.65	0.21	12	0.06	6165.00	335728.00	92100	20240213	-22.04	65000	20230707	10.46	92100	-22.04	20240213	67500	6.37	20240117	92100	-22.04	20240213	65000	10.46	20230707	0.53	N	023530	5000	1414 억		2551461	N	N	140	N	00	N
144	20240404	100311	57	100.00	KOSPI200		유통업	N	N	N	N		N	71800	-200	5	-0.28	1050701400	14575	25.70	72700	72800	71700	93600	50400	72000	72089.29	9.02	0	-8835	73733	72866	72433	71566	71133	72650	71350	1414	21600	5000	54720	100	1	28288755	20311	11.65	0.21	12	0.05	6165.00	335728.00	92100	20240213	-22.04	65000	20230707	10.46	92100	-22.04	20240213	67500	6.37	20240117	92100	-22.04	20240213	65000	10.46	20230707	0.53	N	023530	5000	1414 억		2551461	N	N	140	N	00	N
145	20240404	090312	57	100.00	KOSPI200		유통업	N	N	N	N		N	72200	200	2	0.28	33552200	462	0.81	72700	72800	72200	93600	50400	72000	72623.81	9.02	0	91	73733	72866	72433	71566	71133	72650	71350	1414	21600	5000	54720	100	1	28288755	20424	11.71	0.22	12	0.00	6165.00	335728.00	92100	20240213	-21.61	65000	20230707	11.08	92100	-21.61	20240213	67500	6.96	20240117	92100	-21.61	20240213	65000	11.08	20230707	0.53	N	023530	5000	1414 억		2551461	N	N	140	N	00	N
146	20240403	160313	57	100.00	KOSPI200		유통업	N	N	N	N		N	72000	-900	5	-1.23	4104284600	56652	128.37	73000	73300	72000	94700	51100	72900	72447.42	8.98	0	4366	74700	73800	73300	72400	71900	73550	72150	1414	21800	5000	55400	100	1	28288755	20368	11.68	0.21	12	0.20	6165.00	335728.00	92100	20240213	-21.82	65000	20230707	10.77	92100	-21.82	20240213	67500	6.67	20240117	92100	-21.82	20240213	65000	10.77	20230707	0.55	N	023530	5000	1414 억		2539794	N	N	140	N	00	N
147	20240403	150311	57	100.00	KOSPI200		유통업	N	N	N	N		N	72200	-700	5	-0.96	3467147800	47814	108.34	73000	73300	72200	94700	51100	72900	72513.23	8.98	0	3171	74700	73800	73300	72400	71900	73550	72150	1414	21800	5000	55400	100	1	28288755	20424	11.71	0.22	12	0.17	6165.00	335728.00	92100	20240213	-21.61	65000	20230707	11.08	92100	-21.61	20240213	67500	6.96	20240117	92100	-21.61	20240213	65000	11.08	20230707	0.55	N	023530	5000	1414 억		2539794	N	N	235	N	00	N
148	20240403	140310	57	100.00	KOSPI200		유통업	N	N	N	N		N	72500	-400	5	-0.55	2663040000	36702	83.16	73000	73300	72200	94700	51100	72900	72558.44	8.98	0	1650	74700	73800	73300	72400	71900	73550	72150	1414	21800	5000	55400	100	1	28288755	20509	11.76	0.22	12	0.13	6165.00	335728.00	92100	20240213	-21.28	65000	20230707	11.54	92100	-21.28	20240213	67500	7.41	20240117	92100	-21.28	20240213	65000	11.54	20230707	0.55	N	023530	5000	1414 억		2539794	N	N	235	N	00	N
149	20240403	130309	57	100.00	KOSPI200		유통업	N	N	N	N		N	72300	-600	5	-0.82	2072654900	28558	64.71	73000	73300	72200	94700	51100	72900	72577.03	8.98	0	-1719	74700	73800	73300	72400	71900	73550	72150	1414	21800	5000	55400	100	1	28288755	20453	11.73	0.22	12	0.10	6165.00	335728.00	92100	20240213	-21.50	65000	20230707	11.23	92100	-21.50	20240213	67500	7.11	20240117	92100	-21.50	20240213	65000	11.23	20230707	0.55	N	023530	5000	1414 억		2539794	N	N	235	N	00	N
150	20240403	120311	57	100.00	KOSPI200		유통업	N	N	N	N		N	72400	-500	5	-0.69	1527483900	21025	47.64	73000	73300	72200	94700	51100	72900	72650.84	8.98	0	-1466	74700	73800	73300	72400	71900	73550	72150	1414	21800	5000	55400	100	1	28288755	20481	11.74	0.22	12	0.07	6165.00	335728.00	92100	20240213	-21.39	65000	20230707	11.38	92100	-21.39	20240213	67500	7.26	20240117	92100	-21.39	20240213	65000	11.38	20230707	0.55	N	023530	5000	1414 억		2539794	N	N	235	N	00	N
151	20240403	110310	57	100.00	KOSPI200		유통업	N	N	N	N		N	73000	100	2	0.14	1282772500	17658	40.01	73000	73300	72200	94700	51100	72900	72645.40	8.98	0	-1855	74700	73800	73300	72400	71900	73550	72150	1414	21800	5000	55400	100	1	28288755	20651	11.84	0.22	12	0.06	6165.00	335728.00	92100	20240213	-20.74	65000	20230707	12.31	92100	-20.74	20240213	67500	8.15	20240117	92100	-20.74	20240213	65000	12.31	20230707	0.55	N	023530	5000	1414 억		2539794	N	N	235	N	00	N
152	20240403	100310	57	100.00	KOSPI200		유통업	N	N	N	N		N	72800	-100	5	-0.14	627328100	8626	19.55	73000	73300	72300	94700	51100	72900	72725.26	8.98	0	-1921	74700	73800	73300	72400	71900	73550	72150	1414	21800	5000	55400	100	1	28288755	20594	11.81	0.22	12	0.03	6165.00	335728.00	92100	20240213	-20.96	65000	20230707	12.00	92100	-20.96	20240213	67500	7.85	20240117	92100	-20.96	20240213	65000	12.00	20230707	0.55	N	023530	5000	1414 억		2539794	N	N	235	N	00	N
153	20240403	090312	57	100.00	KOSPI200		유통업	N	N	N	N		N	72900	0	3	0.00	40057000	549	1.24	73000	73100	72700	94700	51100	72900	72963.57	8.98	0	-249	74700	73800	73300	72400	71900	73550	72150	1414	21800	5000	55400	100	1	28288755	20623	11.82	0.22	12	0.00	6165.00	335728.00	92100	20240213	-20.85	65000	20230707	12.15	92100	-20.85	20240213	67500	8.00	20240117	92100	-20.85	20240213	65000	12.15	20230707	0.55	N	023530	5000	1414 억		2539794	N	N	235	N	00	N
154	20240402	160304	57	100.00	KOSPI200		유통업	N	N	N	N		N	72900	-1500	5	-2.02	3225009100	43975	66.96	73900	74200	72800	96700	52100	74400	73337.53	8.98	0	-1615	76666	75532	73966	72832	71266	76100	73400	1414	22300	5000	56540	100	1	28288755	20623	11.82	0.22	12	0.16	6165.00	335728.00	92100	20240213	-20.85	65000	20230707	12.15	92100	-20.85	20240213	67500	8.00	20240117	92100	-20.85	20240213	65000	12.15	20230707	0.55	N	023530	5000	1414 억		2540576	N	N	235	N	00	N
155	20240402	150310	57	100.00	KOSPI200		유통업	N	N	N	N		N	72900	-1500	5	-2.02	2771010100	37747	57.48	73900	74200	72900	96700	52100	74400	73410.07	8.98	0	283	76666	75532	73966	72832	71266	76100	73400	1414	22300	5000	56540	100	1	28288755	20623	11.82	0.22	12	0.13	6165.00	335728.00	92100	20240213	-20.85	65000	20230707	12.15	92100	-20.85	20240213	67500	8.00	20240117	92100	-20.85	20240213	65000	12.15	20230707	0.55	N	023530	5000	1414 억		2540576	N	N	196	N	00	N
156	20240402	140310	57	100.00	KOSPI200		유통업	N	N	N	N		N	73200	-1200	5	-1.61	2328827700	31690	48.26	73900	74200	73000	96700	52100	74400	73487.78	8.98	0	2607	76666	75532	73966	72832	71266	76100	73400	1414	22300	5000	56540	100	1	28288755	20707	11.87	0.22	12	0.11	6165.00	335728.00	92100	20240213	-20.52	65000	20230707	12.62	92100	-20.52	20240213	67500	8.44	20240117	92100	-20.52	20240213	65000	12.62	20230707	0.55	N	023530	5000	1414 억		2540576	N	N	196	N	00	N
157	20240402	130306	57	100.00	KOSPI200		유통업	N	N	N	N		N	73300	-1100	5	-1.48	1947493500	26476	40.32	73900	74200	73000	96700	52100	74400	73556.94	8.98	0	4275	76666	75532	73966	72832	71266	76100	73400	1414	22300	5000	56540	100	1	28288755	20736	11.89	0.22	12	0.09	6165.00	335728.00	92100	20240213	-20.41	65000	20230707	12.77	92100	-20.41	20240213	67500	8.59	20240117	92100	-20.41	20240213	65000	12.77	20230707	0.55	N	023530	5000	1414 억		2540576	N	N	196	N	00	N
158	20240402	120306	57	100.00	KOSPI200		유통업	N	N	N	N		N	73400	-1000	5	-1.34	1647550500	22386	34.09	73900	74200	73000	96700	52100	74400	73597.36	8.98	0	5303	76666	75532	73966	72832	71266	76100	73400	1414	22300	5000	56540	100	1	28288755	20764	11.91	0.22	12	0.08	6165.00	335728.00	92100	20240213	-20.30	65000	20230707	12.92	92100	-20.30	20240213	67500	8.74	20240117	92100	-20.30	20240213	65000	12.92	20230707	0.55	N	023530	5000	1414 억		2540576	N	N	196	N	00	N
159	20240402	110308	57	100.00	KOSPI200		유통업	N	N	N	N		N	73200	-1200	5	-1.61	1443672900	19606	29.86	73900	74200	73000	96700	52100	74400	73634.24	8.98	0	4775	76666	75532	73966	72832	71266	76100	73400	1414	22300	5000	56540	100	1	28288755	20707	11.87	0.22	12	0.07	6165.00	335728.00	92100	20240213	-20.52	65000	20230707	12.62	92100	-20.52	20240213	67500	8.44	20240117	92100	-20.52	20240213	65000	12.62	20230707	0.55	N	023530	5000	1414 억		2540576	N	N	196	N	00	N
160	20240402	100307	57	100.00	KOSPI200		유통업	N	N	N	N		N	73800	-600	5	-0.81	775423900	10488	15.97	73900	74200	73600	96700	52100	74400	73934.39	8.98	0	3327	76666	75532	73966	72832	71266	76100	73400	1414	22300	5000	56540	100	1	28288755	20877	11.97	0.22	12	0.04	6165.00	335728.00	92100	20240213	-19.87	65000	20230707	13.54	92100	-19.87	20240213	67500	9.33	20240117	92100	-19.87	20240213	65000	13.54	20230707	0.55	N	023530	5000	1414 억		2540576	N	N	196	N	00	N
161	20240402	090306	57	100.00	KOSPI200		유통업	N	N	N	N		N	74200	-200	5	-0.27	152481400	2064	3.14	73900	74200	73600	96700	52100	74400	73876.65	8.98	0	38	76666	75532	73966	72832	71266	76100	73400	1414	22300	5000	56540	100	1	28288755	20990	12.04	0.22	12	0.01	6165.00	335728.00	92100	20240213	-19.44	65000	20230707	14.15	92100	-19.44	20240213	67500	9.93	20240117	92100	-19.44	20240213	65000	14.15	20230707	0.55	N	023530	5000	1414 억		2540576	N	N	196	N	00	N
162	20240401	160305	57	100.00	KOSPI200		유통업	N	N	N	N		N	74400	2200	2	3.05	4868331200	65642	186.71	72700	75100	72400	93800	50600	72200	74164.21	8.90	0	22558	74866	73532	72866	71532	70866	73200	71200	1414	21600	5000	54870	100	1	28288755	21047	12.07	0.22	12	0.23	6165.00	335728.00	92100	20240213	-19.22	65000	20230707	14.46	92100	-19.22	20240213	67500	10.22	20240117	92100	-19.22	20240213	65000	14.46	20230707	0.55	N	023530	5000	1414 억		2517267	N	N	196	N	00	N
163	20240401	150306	57	100.00	KOSPI200		유통업	N	N	N	N		N	74100	1900	2	2.63	4557119000	61456	174.80	72700	75100	72400	93800	50600	72200	74152.55	8.90	0	21271	74866	73532	72866	71532	70866	73200	71200	1414	21600	5000	54870	100	1	28288755	20962	12.02	0.22	12	0.22	6165.00	335728.00	92100	20240213	-19.54	65000	20230707	14.00	92100	-19.54	20240213	67500	9.78	20240117	92100	-19.54	20240213	65000	14.00	20230707	0.55	N	023530	5000	1414 억		2517267	N	N	885	N	00	N
164	20240401	140305	57	100.00	KOSPI200		유통업	N	N	N	N		N	74100	1900	2	2.63	4147586500	55932	159.09	72700	75100	72400	93800	50600	72200	74154.09	8.90	0	20562	74866	73532	72866	71532	70866	73200	71200	1414	21600	5000	54870	100	1	28288755	20962	12.02	0.22	12	0.20	6165.00	335728.00	92100	20240213	-19.54	65000	20230707	14.00	92100	-19.54	20240213	67500	9.78	20240117	92100	-19.54	20240213	65000	14.00	20230707	0.55	N	023530	5000	1414 억		2517267	N	N	885	N	00	N
165	20240401	130305	57	100.00	KOSPI200		유통업	N	N	N	N		N	74800	2600	2	3.60	2979274200	40201	114.34	72700	75100	72400	93800	50600	72200	74109.45	8.90	0	15404	74866	73532	72866	71532	70866	73200	71200	1414	21600	5000	54870	100	1	28288755	21160	12.13	0.22	12	0.14	6165.00	335728.00	92100	20240213	-18.78	65000	20230707	15.08	92100	-18.78	20240213	67500	10.81	20240117	92100	-18.78	20240213	65000	15.08	20230707	0.55	N	023530	5000	1414 억		2517267	N	N	885	N	00	N
166	20240401	120307	57	100.00	KOSPI200		유통업	N	N	N	N		N	74900	2700	2	3.74	2445695400	33081	94.09	72700	75000	72400	93800	50600	72200	73930.52	8.90	0	13481	74866	73532	72866	71532	70866	73200	71200	1414	21600	5000	54870	100	1	28288755	21188	12.15	0.22	12	0.12	6165.00	335728.00	92100	20240213	-18.68	65000	20230707	15.23	92100	-18.68	20240213	67500	10.96	20240117	92100	-18.68	20240213	65000	15.23	20230707	0.55	N	023530	5000	1414 억		2517267	N	N	885	N	00	N
167	20240401	110306	57	100.00	KOSPI200		유통업	N	N	N	N		N	74000	1800	2	2.49	1583890200	21523	61.22	72700	74200	72400	93800	50600	72200	73590.59	8.90	0	5686	74866	73532	72866	71532	70866	73200	71200	1414	21600	5000	54870	100	1	28288755	20934	12.00	0.22	12	0.08	6165.00	335728.00	92100	20240213	-19.65	65000	20230707	13.85	92100	-19.65	20240213	67500	9.63	20240117	92100	-19.65	20240213	65000	13.85	20230707	0.55	N	023530	5000	1414 억		2517267	N	N	885	N	00	N
168	20240401	100303	57	100.00	KOSPI200		유통업	N	N	N	N		N	73800	1600	2	2.22	1049615300	14301	40.68	72700	74100	72400	93800	50600	72200	73394.54	8.90	0	3467	74866	73532	72866	71532	70866	73200	71200	1414	21600	5000	54870	100	1	28288755	20877	11.97	0.22	12	0.05	6165.00	335728.00	92100	20240213	-19.87	65000	20230707	13.54	92100	-19.87	20240213	67500	9.33	20240117	92100	-19.87	20240213	65000	13.54	20230707	0.55	N	023530	5000	1414 억		2517267	N	N	885	N	00	N
169	20240401	090304	57	100.00	KOSPI200		유통업	N	N	N	N		N	72400	200	2	0.28	20776300	286	0.81	72700	72700	72400	93800	50600	72200	72644.41	8.90	0	54	74866	73532	72866	71532	70866	73200	71200	1414	21600	5000	54870	100	1	28288755	20481	11.74	0.22	12	0.00	6165.00	335728.00	92100	20240213	-21.39	65000	20230707	11.38	92100	-21.39	20240213	67500	7.26	20240117	92100	-21.39	20240213	65000	11.38	20230707	0.55	N	023530	5000	1414 억		2517267	N	N	885	N	00	N