KissMeData/004170/price/prices-20240501.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	20240531	160157	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	163200	-600	5	-0.37	9759348500	59482	185.77	162400	166900	161900	212500	114700	163800	164074.71	18.45	0	6560	167000	165400	163200	161600	159400	166200	162400	492	48700	5000	124480	100	1	9845181	16067	7.14	0.37	12	0.60	22865.00	436364.00	217000	20230811	-24.79	155300	20240118	5.09	190300	-14.24	20240219	155300	5.09	20240118	217000	-24.79	20230811	155300	5.09	20240118	0.99	N	004170	5000	492 억		1816710	N	N	4	N	00	N
3	20240531	150156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	162500	-1300	5	-0.79	8076112200	49165	153.55	162400	166900	161900	212500	114700	163800	164265.48	18.45	0	7860	167000	165400	163200	161600	159400	166200	162400	492	48700	5000	124480	100	1	9845181	15998	7.11	0.37	12	0.50	22865.00	436364.00	217000	20230811	-25.12	155300	20240118	4.64	190300	-14.61	20240219	155300	4.64	20240118	217000	-25.12	20230811	155300	4.64	20240118	0.99	N	004170	5000	492 억		1816710	N	N	62	N	00	N
4	20240531	140156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	162900	-900	5	-0.55	6699786800	40694	127.09	162400	166900	162400	212500	114700	163800	164638.20	18.45	0	10599	167000	165400	163200	161600	159400	166200	162400	492	48700	5000	124480	100	1	9845181	16038	7.12	0.37	12	0.41	22865.00	436364.00	217000	20230811	-24.93	155300	20240118	4.89	190300	-14.40	20240219	155300	4.89	20240118	217000	-24.93	20230811	155300	4.89	20240118	0.99	N	004170	5000	492 억		1816710	N	N	62	N	00	N
5	20240531	130156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	163000	-800	5	-0.49	5747886500	34852	108.85	162400	166900	162400	212500	114700	163800	164922.72	18.45	0	11972	167000	165400	163200	161600	159400	166200	162400	492	48700	5000	124480	100	1	9845181	16048	7.13	0.37	12	0.35	22865.00	436364.00	217000	20230811	-24.88	155300	20240118	4.96	190300	-14.35	20240219	155300	4.96	20240118	217000	-24.88	20230811	155300	4.96	20240118	0.99	N	004170	5000	492 억		1816710	N	N	62	N	00	N
6	20240531	120157	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	163700	-100	5	-0.06	5030900700	30471	95.17	162400	166900	162400	212500	114700	163800	165104.55	18.45	0	11301	167000	165400	163200	161600	159400	166200	162400	492	48700	5000	124480	100	1	9845181	16117	7.16	0.38	12	0.31	22865.00	436364.00	217000	20230811	-24.56	155300	20240118	5.41	190300	-13.98	20240219	155300	5.41	20240118	217000	-24.56	20230811	155300	5.41	20240118	0.99	N	004170	5000	492 억		1816710	N	N	62	N	00	N
7	20240531	110157	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	164700	900	2	0.55	4302234800	26015	81.25	162400	166900	162400	212500	114700	163800	165375.16	18.45	0	10304	167000	165400	163200	161600	159400	166200	162400	492	48700	5000	124480	100	1	9845181	16215	7.20	0.38	12	0.26	22865.00	436364.00	217000	20230811	-24.10	155300	20240118	6.05	190300	-13.45	20240219	155300	6.05	20240118	217000	-24.10	20230811	155300	6.05	20240118	0.99	N	004170	5000	492 억		1816710	N	N	62	N	00	N
8	20240531	100157	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	166700	2900	2	1.77	3730690400	22571	70.49	162400	166900	162400	212500	114700	163800	165286.89	18.45	0	11242	167000	165400	163200	161600	159400	166200	162400	492	48700	5000	124480	100	1	9845181	16412	7.29	0.38	12	0.23	22865.00	436364.00	217000	20230811	-23.18	155300	20240118	7.34	190300	-12.40	20240219	155300	7.34	20240118	217000	-23.18	20230811	155300	7.34	20240118	0.99	N	004170	5000	492 억		1816710	N	N	62	N	00	N
9	20240531	090157	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	163300	-500	5	-0.31	300329500	1849	5.77	162400	163300	162400	212500	114700	163800	162428.07	18.45	0	862	167000	165400	163200	161600	159400	166200	162400	492	48700	5000	124480	100	1	9845181	16077	7.14	0.37	12	0.02	22865.00	436364.00	217000	20230811	-24.75	155300	20240118	5.15	190300	-14.19	20240219	155300	5.15	20240118	217000	-24.75	20230811	155300	5.15	20240118	0.99	N	004170	5000	492 억		1816710	N	N	62	N	00	N
10	20240530	160155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	163800	2100	2	1.30	5228108100	31984	36.01	161700	164800	161000	210000	113200	161700	163460.91	18.52	0	-7877	170766	166232	163266	158732	155766	164750	157250	492	48300	5000	122890	100	1	9845181	16126	7.16	0.38	12	0.32	22865.00	436364.00	217000	20230811	-24.52	155300	20240118	5.47	190300	-13.93	20240219	155300	5.47	20240118	217000	-24.52	20230811	155300	5.47	20240118	0.99	N	004170	5000	492 억		1823090	N	N	62	N	00	N
11	20240530	150156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	164200	2500	2	1.55	4595183100	28120	31.66	161700	164800	161000	210000	113200	161700	163414.99	18.52	0	-8106	170766	166232	163266	158732	155766	164750	157250	492	48300	5000	122890	100	1	9845181	16166	7.18	0.38	12	0.29	22865.00	436364.00	217000	20230811	-24.33	155300	20240118	5.73	190300	-13.72	20240219	155300	5.73	20240118	217000	-24.33	20230811	155300	5.73	20240118	0.99	N	004170	5000	492 억		1823090	N	N	37	N	00	N
12	20240530	140157	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	163700	2000	2	1.24	3621779700	22176	24.97	161700	164800	161000	210000	113200	161700	163321.77	18.52	0	-5943	170766	166232	163266	158732	155766	164750	157250	492	48300	5000	122890	100	1	9845181	16117	7.16	0.38	12	0.23	22865.00	436364.00	217000	20230811	-24.56	155300	20240118	5.41	190300	-13.98	20240219	155300	5.41	20240118	217000	-24.56	20230811	155300	5.41	20240118	0.99	N	004170	5000	492 억		1823090	N	N	37	N	00	N
13	20240530	130157	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	164200	2500	2	1.55	2922446400	17908	20.16	161700	164800	161000	210000	113200	161700	163194.48	18.52	0	-3939	170766	166232	163266	158732	155766	164750	157250	492	48300	5000	122890	100	1	9845181	16166	7.18	0.38	12	0.18	22865.00	436364.00	217000	20230811	-24.33	155300	20240118	5.73	190300	-13.72	20240219	155300	5.73	20240118	217000	-24.33	20230811	155300	5.73	20240118	0.99	N	004170	5000	492 억		1823090	N	N	37	N	00	N
14	20240530	120156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	164400	2700	2	1.67	2444106700	14993	16.88	161700	164800	161000	210000	113200	161700	163018.90	18.52	0	-2049	170766	166232	163266	158732	155766	164750	157250	492	48300	5000	122890	100	1	9845181	16185	7.19	0.38	12	0.15	22865.00	436364.00	217000	20230811	-24.24	155300	20240118	5.86	190300	-13.61	20240219	155300	5.86	20240118	217000	-24.24	20230811	155300	5.86	20240118	0.99	N	004170	5000	492 억		1823090	N	N	37	N	00	N
15	20240530	110156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	164800	3100	2	1.92	1812692700	11150	12.55	161700	164800	161000	210000	113200	161700	162575.46	18.52	0	-737	170766	166232	163266	158732	155766	164750	157250	492	48300	5000	122890	100	1	9845181	16225	7.21	0.38	12	0.11	22865.00	436364.00	217000	20230811	-24.06	155300	20240118	6.12	190300	-13.40	20240219	155300	6.12	20240118	217000	-24.06	20230811	155300	6.12	20240118	0.99	N	004170	5000	492 억		1823090	N	N	37	N	00	N
16	20240530	100156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	162800	1100	2	0.68	979832700	6062	6.82	161700	162800	161000	210000	113200	161700	161634.93	18.52	0	-1138	170766	166232	163266	158732	155766	164750	157250	492	48300	5000	122890	100	1	9845181	16028	7.12	0.37	12	0.06	22865.00	436364.00	217000	20230811	-24.98	155300	20240118	4.83	190300	-14.45	20240219	155300	4.83	20240118	217000	-24.98	20230811	155300	4.83	20240118	0.99	N	004170	5000	492 억		1823090	N	N	37	N	00	N
17	20240530	090157	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	161700	0	3	0.00	168090400	1040	1.17	161700	161900	161200	210000	113200	161700	161623.40	18.52	0	-556	170766	166232	163266	158732	155766	164750	157250	492	48300	5000	122890	100	1	9845181	15920	7.07	0.37	12	0.01	22865.00	436364.00	217000	20230811	-25.48	155300	20240118	4.12	190300	-15.03	20240219	155300	4.12	20240118	217000	-25.48	20230811	155300	4.12	20240118	0.99	N	004170	5000	492 억		1823090	N	N	37	N	00	N
18	20240529	160155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	161700	-6200	5	-3.69	14403096800	88736	445.13	166300	167800	160300	218000	117600	167900	162316.79	18.62	0	-8264	169900	168900	167800	166800	165700	168350	166250	492	50100	5000	127600	100	1	9845181	15920	7.07	0.37	12	0.90	22865.00	436364.00	217000	20230811	-25.48	155300	20240118	4.12	190300	-15.03	20240219	155300	4.12	20240118	217000	-25.48	20230811	155300	4.12	20240118	1.01	N	004170	5000	492 억		1833213	N	N	37	N	00	N
19	20240529	150156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	161500	-6400	5	-3.81	13064291600	80456	403.59	166300	167800	160300	218000	117600	167900	162378.02	18.62	0	-6194	169900	168900	167800	166800	165700	168350	166250	492	50100	5000	127600	100	1	9845181	15900	7.06	0.37	12	0.82	22865.00	436364.00	217000	20230811	-25.58	155300	20240118	3.99	190300	-15.13	20240219	155300	3.99	20240118	217000	-25.58	20230811	155300	3.99	20240118	1.01	N	004170	5000	492 억		1833213	N	N	168	N	00	N
20	20240529	140156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	161500	-6400	5	-3.81	11667906200	71817	360.26	166300	167800	160300	218000	117600	167900	162467.11	18.62	0	-7298	169900	168900	167800	166800	165700	168350	166250	492	50100	5000	127600	100	1	9845181	15900	7.06	0.37	12	0.73	22865.00	436364.00	217000	20230811	-25.58	155300	20240118	3.99	190300	-15.13	20240219	155300	3.99	20240118	217000	-25.58	20230811	155300	3.99	20240118	1.01	N	004170	5000	492 억		1833213	N	N	168	N	00	N
21	20240529	130156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	162200	-5700	5	-3.39	10463620500	64370	322.90	166300	167800	160300	218000	117600	167900	162554.22	18.62	0	-8338	169900	168900	167800	166800	165700	168350	166250	492	50100	5000	127600	100	1	9845181	15969	7.09	0.37	12	0.65	22865.00	436364.00	217000	20230811	-25.25	155300	20240118	4.44	190300	-14.77	20240219	155300	4.44	20240118	217000	-25.25	20230811	155300	4.44	20240118	1.01	N	004170	5000	492 억		1833213	N	N	168	N	00	N
22	20240529	120157	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	162900	-5000	5	-2.98	9467693700	58233	292.11	166300	167800	160300	218000	117600	167900	162582.87	18.62	0	-9568	169900	168900	167800	166800	165700	168350	166250	492	50100	5000	127600	100	1	9845181	16038	7.12	0.37	12	0.59	22865.00	436364.00	217000	20230811	-24.93	155300	20240118	4.89	190300	-14.40	20240219	155300	4.89	20240118	217000	-24.93	20230811	155300	4.89	20240118	1.01	N	004170	5000	492 억		1833213	N	N	168	N	00	N
23	20240529	110156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	161500	-6400	5	-3.81	8289653200	50981	255.74	166300	167800	160300	218000	117600	167900	162602.69	18.62	0	-11526	169900	168900	167800	166800	165700	168350	166250	492	50100	5000	127600	100	1	9845181	15900	7.06	0.37	12	0.52	22865.00	436364.00	217000	20230811	-25.58	155300	20240118	3.99	190300	-15.13	20240219	155300	3.99	20240118	217000	-25.58	20230811	155300	3.99	20240118	1.01	N	004170	5000	492 억		1833213	N	N	168	N	00	N
24	20240529	100155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	161600	-6300	5	-3.75	6363111300	39058	195.93	166300	167800	160300	218000	117600	167900	162914.29	18.62	0	-9945	169900	168900	167800	166800	165700	168350	166250	492	50100	5000	127600	100	1	9845181	15910	7.07	0.37	12	0.40	22865.00	436364.00	217000	20230811	-25.53	155300	20240118	4.06	190300	-15.08	20240219	155300	4.06	20240118	217000	-25.53	20230811	155300	4.06	20240118	1.01	N	004170	5000	492 억		1833213	N	N	168	N	00	N
25	20240529	090155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	165800	-2100	5	-1.25	311370300	1873	9.40	166300	167800	165700	218000	117600	167900	166240.60	18.62	0	-1077	169900	168900	167800	166800	165700	168350	166250	492	50100	5000	127600	100	1	9845181	16323	7.25	0.38	12	0.02	22865.00	436364.00	217000	20230811	-23.59	155300	20240118	6.76	190300	-12.87	20240219	155300	6.76	20240118	217000	-23.59	20230811	155300	6.76	20240118	1.01	N	004170	5000	492 억		1833213	N	N	168	N	00	N
26	20240528	160155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	167900	-900	5	-0.53	3307914900	19741	57.09	168200	168800	166700	219000	118200	168800	167565.40	18.65	0	-3715	173266	171032	169466	167232	165666	170250	166450	492	50200	5000	128280	100	1	9845181	16530	7.34	0.38	12	0.20	22865.00	436364.00	217000	20230811	-22.63	155300	20240118	8.11	190300	-11.77	20240219	155300	8.11	20240118	217000	-22.63	20230811	155300	8.11	20240118	1.00	N	004170	5000	492 억		1836468	N	N	168	N	00	N
27	20240528	150155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	168000	-800	5	-0.47	3106871200	18544	53.63	168200	168800	166700	219000	118200	168800	167540.51	18.65	0	-3738	173266	171032	169466	167232	165666	170250	166450	492	50200	5000	128280	100	1	9845181	16540	7.35	0.38	12	0.19	22865.00	436364.00	217000	20230811	-22.58	155300	20240118	8.18	190300	-11.72	20240219	155300	8.18	20240118	217000	-22.58	20230811	155300	8.18	20240118	1.00	N	004170	5000	492 억		1836468	N	N	14	N	00	N
28	20240528	140157	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	168000	-800	5	-0.47	2684657200	16032	46.36	168200	168800	166700	219000	118200	168800	167456.16	18.65	0	-3073	173266	171032	169466	167232	165666	170250	166450	492	50200	5000	128280	100	1	9845181	16540	7.35	0.38	12	0.16	22865.00	436364.00	217000	20230811	-22.58	155300	20240118	8.18	190300	-11.72	20240219	155300	8.18	20240118	217000	-22.58	20230811	155300	8.18	20240118	1.00	N	004170	5000	492 억		1836468	N	N	14	N	00	N
29	20240528	130155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	167600	-1200	5	-0.71	2305120800	13771	39.83	168200	168800	166700	219000	118200	168800	167389.50	18.65	0	-2286	173266	171032	169466	167232	165666	170250	166450	492	50200	5000	128280	100	1	9845181	16501	7.33	0.38	12	0.14	22865.00	436364.00	217000	20230811	-22.76	155300	20240118	7.92	190300	-11.93	20240219	155300	7.92	20240118	217000	-22.76	20230811	155300	7.92	20240118	1.00	N	004170	5000	492 억		1836468	N	N	14	N	00	N
30	20240528	120154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	167500	-1300	5	-0.77	2032417900	12143	35.12	168200	168800	166700	219000	118200	168800	167373.62	18.65	0	-2374	173266	171032	169466	167232	165666	170250	166450	492	50200	5000	128280	100	1	9845181	16491	7.33	0.38	12	0.12	22865.00	436364.00	217000	20230811	-22.81	155300	20240118	7.86	190300	-11.98	20240219	155300	7.86	20240118	217000	-22.81	20230811	155300	7.86	20240118	1.00	N	004170	5000	492 억		1836468	N	N	14	N	00	N
31	20240528	110155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	167800	-1000	5	-0.59	1790025800	10697	30.94	168200	168800	166700	219000	118200	168800	167339.05	18.65	0	-2314	173266	171032	169466	167232	165666	170250	166450	492	50200	5000	128280	100	1	9845181	16520	7.34	0.38	12	0.11	22865.00	436364.00	217000	20230811	-22.67	155300	20240118	8.05	190300	-11.82	20240219	155300	8.05	20240118	217000	-22.67	20230811	155300	8.05	20240118	1.00	N	004170	5000	492 억		1836468	N	N	14	N	00	N
32	20240528	100156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	167200	-1600	5	-0.95	1559685600	9322	26.96	168200	168800	166700	219000	118200	168800	167312.34	18.65	0	-2476	173266	171032	169466	167232	165666	170250	166450	492	50200	5000	128280	100	1	9845181	16461	7.31	0.38	12	0.09	22865.00	436364.00	217000	20230811	-22.95	155300	20240118	7.66	190300	-12.14	20240219	155300	7.66	20240118	217000	-22.95	20230811	155300	7.66	20240118	1.00	N	004170	5000	492 억		1836468	N	N	14	N	00	N
33	20240528	090155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	168500	-300	5	-0.18	30622800	182	0.53	168200	168800	168200	219000	118200	168800	168257.14	18.65	0	-123	173266	171032	169466	167232	165666	170250	166450	492	50200	5000	128280	100	1	9845181	16589	7.37	0.39	12	0.00	22865.00	436364.00	217000	20230811	-22.35	155300	20240118	8.50	190300	-11.46	20240219	155300	8.50	20240118	217000	-22.35	20230811	155300	8.50	20240118	1.00	N	004170	5000	492 억		1836468	N	N	14	N	00	N
34	20240527	160153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	168800	-900	5	-0.53	5827608900	34467	138.81	169800	171700	167900	220500	118800	169700	169078.05	18.63	0	2541	172100	170900	169800	168600	167500	170350	168050	492	50800	5000	128970	100	1	9845181	16619	7.38	0.39	12	0.35	22865.00	436364.00	217000	20230811	-22.21	155300	20240118	8.69	190300	-11.30	20240219	155300	8.69	20240118	217000	-22.21	20230811	155300	8.69	20240118	1.00	N	004170	5000	492 억		1834165	N	N	14	N	00	N
35	20240527	150154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	168700	-1000	5	-0.59	5397662600	31918	128.55	169800	171700	167900	220500	118800	169700	169110.30	18.63	0	2417	172100	170900	169800	168600	167500	170350	168050	492	50800	5000	128970	100	1	9845181	16609	7.38	0.39	12	0.32	22865.00	436364.00	217000	20230811	-22.26	155300	20240118	8.63	190300	-11.35	20240219	155300	8.63	20240118	217000	-22.26	20230811	155300	8.63	20240118	1.00	N	004170	5000	492 억		1834165	N	N	154	N	00	N
36	20240527	140155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	168700	-1000	5	-0.59	4382814800	25889	104.26	169800	171700	168100	220500	118800	169700	169292.55	18.63	0	1866	172100	170900	169800	168600	167500	170350	168050	492	50800	5000	128970	100	1	9845181	16609	7.38	0.39	12	0.26	22865.00	436364.00	217000	20230811	-22.26	155300	20240118	8.63	190300	-11.35	20240219	155300	8.63	20240118	217000	-22.26	20230811	155300	8.63	20240118	1.00	N	004170	5000	492 억		1834165	N	N	154	N	00	N
37	20240527	130155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	168200	-1500	5	-0.88	2859815000	16855	67.88	169800	171700	168100	220500	118800	169700	169671.61	18.63	0	-2260	172100	170900	169800	168600	167500	170350	168050	492	50800	5000	128970	100	1	9845181	16560	7.36	0.39	12	0.17	22865.00	436364.00	217000	20230811	-22.49	155300	20240118	8.31	190300	-11.61	20240219	155300	8.31	20240118	217000	-22.49	20230811	155300	8.31	20240118	1.00	N	004170	5000	492 억		1834165	N	N	154	N	00	N
38	20240527	120155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	168700	-1000	5	-0.59	2149613800	12639	50.90	169800	171700	168700	220500	118800	169700	170077.84	18.63	0	-1218	172100	170900	169800	168600	167500	170350	168050	492	50800	5000	128970	100	1	9845181	16609	7.38	0.39	12	0.13	22865.00	436364.00	217000	20230811	-22.26	155300	20240118	8.63	190300	-11.35	20240219	155300	8.63	20240118	217000	-22.26	20230811	155300	8.63	20240118	1.00	N	004170	5000	492 억		1834165	N	N	154	N	00	N
39	20240527	110155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	170000	300	2	0.18	1335703600	7827	31.52	169800	171700	169700	220500	118800	169700	170653.33	18.63	0	-240	172100	170900	169800	168600	167500	170350	168050	492	50800	5000	128970	100	1	9845181	16737	7.43	0.39	12	0.08	22865.00	436364.00	217000	20230811	-21.66	155300	20240118	9.47	190300	-10.67	20240219	155300	9.47	20240118	217000	-21.66	20230811	155300	9.47	20240118	1.00	N	004170	5000	492 억		1834165	N	N	154	N	00	N
40	20240527	100155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	170600	900	2	0.53	700649600	4098	16.50	169800	171700	169800	220500	118800	169700	170973.55	18.63	0	398	172100	170900	169800	168600	167500	170350	168050	492	50800	5000	128970	100	1	9845181	16796	7.46	0.39	12	0.04	22865.00	436364.00	217000	20230811	-21.38	155300	20240118	9.85	190300	-10.35	20240219	155300	9.85	20240118	217000	-21.38	20230811	155300	9.85	20240118	1.00	N	004170	5000	492 억		1834165	N	N	154	N	00	N
41	20240527	090154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	170300	600	2	0.35	53246200	313	1.26	169800	170500	169800	220500	118800	169700	170115.65	18.63	0	-33	172100	170900	169800	168600	167500	170350	168050	492	50800	5000	128970	100	1	9845181	16766	7.45	0.39	12	0.00	22865.00	436364.00	217000	20230811	-21.52	155300	20240118	9.66	190300	-10.51	20240219	155300	9.66	20240118	217000	-21.52	20230811	155300	9.66	20240118	1.00	N	004170	5000	492 억		1834165	N	N	154	N	00	N
42	20240524	160148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	169700	-1000	5	-0.59	4214463700	24823	66.86	170100	171000	168700	221500	119500	170700	169780.58	18.66	0	-4814	174433	172566	171533	169666	168633	172050	169150	492	50800	5000	129730	100	1	9845181	16707	7.42	0.39	12	0.25	22865.00	436364.00	217000	20230811	-21.80	155300	20240118	9.27	190300	-10.83	20240219	155300	9.27	20240118	217000	-21.80	20230811	155300	9.27	20240118	0.99	N	004170	5000	492 억		1837186	N	N	154	N	00	N
43	20240524	150150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	170200	-500	5	-0.29	3702340800	21807	58.73	170100	171000	168700	221500	119500	170700	169777.59	18.66	0	-4034	174433	172566	171533	169666	168633	172050	169150	492	50800	5000	129730	100	1	9845181	16756	7.44	0.39	12	0.22	22865.00	436364.00	217000	20230811	-21.57	155300	20240118	9.59	190300	-10.56	20240219	155300	9.59	20240118	217000	-21.57	20230811	155300	9.59	20240118	0.99	N	004170	5000	492 억		1837186	N	N	3314	N	00	N
44	20240524	140150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	169800	-900	5	-0.53	3184500600	18759	50.53	170100	171000	168700	221500	119500	170700	169758.50	18.66	0	-3506	174433	172566	171533	169666	168633	172050	169150	492	50800	5000	129730	100	1	9845181	16717	7.43	0.39	12	0.19	22865.00	436364.00	217000	20230811	-21.75	155300	20240118	9.34	190300	-10.77	20240219	155300	9.34	20240118	217000	-21.75	20230811	155300	9.34	20240118	0.99	N	004170	5000	492 억		1837186	N	N	3314	N	00	N
45	20240524	130150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	169700	-1000	5	-0.59	2731103400	16092	43.34	170100	171000	168700	221500	119500	170700	169718.02	18.66	0	-3315	174433	172566	171533	169666	168633	172050	169150	492	50800	5000	129730	100	1	9845181	16707	7.42	0.39	12	0.16	22865.00	436364.00	217000	20230811	-21.80	155300	20240118	9.27	190300	-10.83	20240219	155300	9.27	20240118	217000	-21.80	20230811	155300	9.27	20240118	0.99	N	004170	5000	492 억		1837186	N	N	3314	N	00	N
46	20240524	120150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	170600	-100	5	-0.06	2073551500	12225	32.93	170100	171000	168700	221500	119500	170700	169615.58	18.66	0	-1502	174433	172566	171533	169666	168633	172050	169150	492	50800	5000	129730	100	1	9845181	16796	7.46	0.39	12	0.12	22865.00	436364.00	217000	20230811	-21.38	155300	20240118	9.85	190300	-10.35	20240219	155300	9.85	20240118	217000	-21.38	20230811	155300	9.85	20240118	0.99	N	004170	5000	492 억		1837186	N	N	3314	N	00	N
47	20240524	110148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	170000	-700	5	-0.41	1772621100	10459	28.17	170100	170700	168700	221500	119500	170700	169482.73	18.66	0	-1768	174433	172566	171533	169666	168633	172050	169150	492	50800	5000	129730	100	1	9845181	16737	7.43	0.39	12	0.11	22865.00	436364.00	217000	20230811	-21.66	155300	20240118	9.47	190300	-10.67	20240219	155300	9.47	20240118	217000	-21.66	20230811	155300	9.47	20240118	0.99	N	004170	5000	492 억		1837186	N	N	3314	N	00	N
48	20240524	100149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	169500	-1200	5	-0.70	1392769900	8225	22.15	170100	170100	168700	221500	119500	170700	169333.56	18.66	0	-2024	174433	172566	171533	169666	168633	172050	169150	492	50800	5000	129730	100	1	9845181	16688	7.41	0.39	12	0.08	22865.00	436364.00	217000	20230811	-21.89	155300	20240118	9.14	190300	-10.93	20240219	155300	9.14	20240118	217000	-21.89	20230811	155300	9.14	20240118	0.99	N	004170	5000	492 억		1837186	N	N	3314	N	00	N
49	20240524	090150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	169400	-1300	5	-0.76	289486700	1704	4.59	170100	170100	169400	221500	119500	170700	169886.08	18.66	0	-1298	174433	172566	171533	169666	168633	172050	169150	492	50800	5000	129730	100	1	9845181	16678	7.41	0.39	12	0.02	22865.00	436364.00	217000	20230811	-21.94	155300	20240118	9.08	190300	-10.98	20240219	155300	9.08	20240118	217000	-21.94	20230811	155300	9.08	20240118	0.99	N	004170	5000	492 억		1837186	N	N	3314	N	00	N
50	20240523	160149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	170700	-2700	5	-1.56	6377021100	37119	174.69	172500	173400	170500	225000	121400	173400	171800.95	18.78	0	-12534	174933	174166	172833	172066	170733	174550	172450	492	51600	5000	131780	100	1	9845181	16806	7.47	0.39	12	0.38	22865.00	436364.00	217000	20230811	-21.34	155300	20240118	9.92	190300	-10.30	20240219	155300	9.92	20240118	217000	-21.34	20230811	155300	9.92	20240118	1.01	N	004170	5000	492 억		1848818	N	N	3314	N	00	N
51	20240523	150150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	170800	-2600	5	-1.50	5761469700	33514	157.72	172500	173400	170500	225000	121400	173400	171912.33	18.78	0	-11594	174933	174166	172833	172066	170733	174550	172450	492	51600	5000	131780	100	1	9845181	16816	7.47	0.39	12	0.34	22865.00	436364.00	217000	20230811	-21.29	155300	20240118	9.98	190300	-10.25	20240219	155300	9.98	20240118	217000	-21.29	20230811	155300	9.98	20240118	1.01	N	004170	5000	492 억		1848818	N	N	9	N	00	N
52	20240523	140150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172200	-1200	5	-0.69	2657769600	15395	72.45	172500	173400	172100	225000	121400	173400	172638.49	18.78	0	-4261	174933	174166	172833	172066	170733	174550	172450	492	51600	5000	131780	100	1	9845181	16953	7.53	0.39	12	0.16	22865.00	436364.00	217000	20230811	-20.65	155300	20240118	10.88	190300	-9.51	20240219	155300	10.88	20240118	217000	-20.65	20230811	155300	10.88	20240118	1.01	N	004170	5000	492 억		1848818	N	N	9	N	00	N
53	20240523	130149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172600	-800	5	-0.46	2182888700	12641	59.49	172500	173400	172100	225000	121400	173400	172683.23	18.78	0	-2870	174933	174166	172833	172066	170733	174550	172450	492	51600	5000	131780	100	1	9845181	16993	7.55	0.40	12	0.13	22865.00	436364.00	217000	20230811	-20.46	155300	20240118	11.14	190300	-9.30	20240219	155300	11.14	20240118	217000	-20.46	20230811	155300	11.14	20240118	1.01	N	004170	5000	492 억		1848818	N	N	9	N	00	N
54	20240523	120148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172500	-900	5	-0.52	1983162200	11484	54.04	172500	173400	172100	225000	121400	173400	172689.15	18.78	0	-2576	174933	174166	172833	172066	170733	174550	172450	492	51600	5000	131780	100	1	9845181	16983	7.54	0.40	12	0.12	22865.00	436364.00	217000	20230811	-20.51	155300	20240118	11.08	190300	-9.35	20240219	155300	11.08	20240118	217000	-20.51	20230811	155300	11.08	20240118	1.01	N	004170	5000	492 억		1848818	N	N	9	N	00	N
55	20240523	110148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172800	-600	5	-0.35	1185918400	6864	32.30	172500	173400	172300	225000	121400	173400	172773.66	18.78	0	44	174933	174166	172833	172066	170733	174550	172450	492	51600	5000	131780	100	1	9845181	17012	7.56	0.40	12	0.07	22865.00	436364.00	217000	20230811	-20.37	155300	20240118	11.27	190300	-9.20	20240219	155300	11.27	20240118	217000	-20.37	20230811	155300	11.27	20240118	1.01	N	004170	5000	492 억		1848818	N	N	9	N	00	N
56	20240523	100148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172700	-700	5	-0.40	730813200	4231	19.91	172500	173400	172300	225000	121400	173400	172728.24	18.78	0	-128	174933	174166	172833	172066	170733	174550	172450	492	51600	5000	131780	100	1	9845181	17003	7.55	0.40	12	0.04	22865.00	436364.00	217000	20230811	-20.41	155300	20240118	11.20	190300	-9.25	20240219	155300	11.20	20240118	217000	-20.41	20230811	155300	11.20	20240118	1.01	N	004170	5000	492 억		1848818	N	N	9	N	00	N
57	20240523	090149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	173000	-400	5	-0.23	42803500	248	1.17	172500	173400	172500	225000	121400	173400	172594.76	18.78	0	-86	174933	174166	172833	172066	170733	174550	172450	492	51600	5000	131780	100	1	9845181	17032	7.57	0.40	12	0.00	22865.00	436364.00	217000	20230811	-20.28	155300	20240118	11.40	190300	-9.09	20240219	155300	11.40	20240118	217000	-20.28	20230811	155300	11.40	20240118	1.01	N	004170	5000	492 억		1848818	N	N	9	N	00	N
58	20240522	160147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	173400	1200	2	0.70	3664945200	21230	68.38	172200	173600	171500	223500	120600	172200	172629.45	18.77	0	113	176666	174432	173266	171032	169866	173850	170450	492	51300	5000	130870	100	1	9845181	17072	7.58	0.40	12	0.22	22865.00	436364.00	217000	20230811	-20.09	155300	20240118	11.65	190300	-8.88	20240219	155300	11.65	20240118	217000	-20.09	20230811	155300	11.65	20240118	1.01	N	004170	5000	492 억		1847459	N	N	9	N	00	N
59	20240522	150149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	173300	1100	2	0.64	3114314800	18054	58.15	172200	173600	171500	223500	120600	172200	172500.01	18.77	0	-299	176666	174432	173266	171032	169866	173850	170450	492	51300	5000	130870	100	1	9845181	17062	7.58	0.40	12	0.18	22865.00	436364.00	217000	20230811	-20.14	155300	20240118	11.59	190300	-8.93	20240219	155300	11.59	20240118	217000	-20.14	20230811	155300	11.59	20240118	1.01	N	004170	5000	492 억		1847459	N	N	79	N	00	N
60	20240522	140148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	173000	800	2	0.46	2602440900	15099	48.63	172200	173600	171500	223500	120600	172200	172358.50	18.77	0	243	176666	174432	173266	171032	169866	173850	170450	492	51300	5000	130870	100	1	9845181	17032	7.57	0.40	12	0.15	22865.00	436364.00	217000	20230811	-20.28	155300	20240118	11.40	190300	-9.09	20240219	155300	11.40	20240118	217000	-20.28	20230811	155300	11.40	20240118	1.01	N	004170	5000	492 억		1847459	N	N	79	N	00	N
61	20240522	130149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172400	200	2	0.12	2091632100	12144	39.11	172200	173600	171500	223500	120600	172200	172235.85	18.77	0	427	176666	174432	173266	171032	169866	173850	170450	492	51300	5000	130870	100	1	9845181	16973	7.54	0.40	12	0.12	22865.00	436364.00	217000	20230811	-20.55	155300	20240118	11.01	190300	-9.41	20240219	155300	11.01	20240118	217000	-20.55	20230811	155300	11.01	20240118	1.01	N	004170	5000	492 억		1847459	N	N	79	N	00	N
62	20240522	120148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172400	200	2	0.12	1904488100	11058	35.62	172200	173600	171500	223500	120600	172200	172227.18	18.77	0	210	176666	174432	173266	171032	169866	173850	170450	492	51300	5000	130870	100	1	9845181	16973	7.54	0.40	12	0.11	22865.00	436364.00	217000	20230811	-20.55	155300	20240118	11.01	190300	-9.41	20240219	155300	11.01	20240118	217000	-20.55	20230811	155300	11.01	20240118	1.01	N	004170	5000	492 억		1847459	N	N	79	N	00	N
63	20240522	110149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172300	100	2	0.06	1130264300	6559	21.13	172200	173600	171500	223500	120600	172200	172322.67	18.77	0	125	176666	174432	173266	171032	169866	173850	170450	492	51300	5000	130870	100	1	9845181	16963	7.54	0.39	12	0.07	22865.00	436364.00	217000	20230811	-20.60	155300	20240118	10.95	190300	-9.46	20240219	155300	10.95	20240118	217000	-20.60	20230811	155300	10.95	20240118	1.01	N	004170	5000	492 억		1847459	N	N	79	N	00	N
64	20240522	100148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172500	300	2	0.17	638283900	3704	11.93	172200	173600	171500	223500	120600	172200	172322.90	18.77	0	14	176666	174432	173266	171032	169866	173850	170450	492	51300	5000	130870	100	1	9845181	16983	7.54	0.40	12	0.04	22865.00	436364.00	217000	20230811	-20.51	155300	20240118	11.08	190300	-9.35	20240219	155300	11.08	20240118	217000	-20.51	20230811	155300	11.08	20240118	1.01	N	004170	5000	492 억		1847459	N	N	79	N	00	N
65	20240522	090149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172900	700	2	0.41	30000400	174	0.56	172200	173000	172100	223500	120600	172200	172417.34	18.77	0	-33	176666	174432	173266	171032	169866	173850	170450	492	51300	5000	130870	100	1	9845181	17022	7.56	0.40	12	0.00	22865.00	436364.00	217000	20230811	-20.32	155300	20240118	11.33	190300	-9.14	20240219	155300	11.33	20240118	217000	-20.32	20230811	155300	11.33	20240118	1.01	N	004170	5000	492 억		1847459	N	N	79	N	00	N
66	20240521	160147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172200	-1600	5	-0.92	5369492100	31036	120.39	173200	175500	172100	225500	121700	173800	173008.69	18.83	0	-5780	176733	175266	174333	172866	171933	174800	172400	492	51700	5000	132080	100	1	9845181	16953	7.53	0.39	12	0.32	22865.00	436364.00	217000	20230811	-20.65	155300	20240118	10.88	190300	-9.51	20240219	155300	10.88	20240118	217000	-20.65	20230811	155300	10.88	20240118	1.03	N	004170	5000	492 억		1853548	N	N	79	N	00	N
67	20240521	150149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172400	-1400	5	-0.81	5070412400	29300	113.65	173200	175500	172100	225500	121700	173800	173051.62	18.83	0	-5511	176733	175266	174333	172866	171933	174800	172400	492	51700	5000	132080	100	1	9845181	16973	7.54	0.40	12	0.30	22865.00	436364.00	217000	20230811	-20.55	155300	20240118	11.01	190300	-9.41	20240219	155300	11.01	20240118	217000	-20.55	20230811	155300	11.01	20240118	1.03	N	004170	5000	492 억		1853548	N	N	59	N	00	N
68	20240521	140148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172400	-1400	5	-0.81	4278859800	24705	95.83	173200	175500	172200	225500	121700	173800	173198.13	18.83	0	-3493	176733	175266	174333	172866	171933	174800	172400	492	51700	5000	132080	100	1	9845181	16973	7.54	0.40	12	0.25	22865.00	436364.00	217000	20230811	-20.55	155300	20240118	11.01	190300	-9.41	20240219	155300	11.01	20240118	217000	-20.55	20230811	155300	11.01	20240118	1.03	N	004170	5000	492 억		1853548	N	N	59	N	00	N
69	20240521	130149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172600	-1200	5	-0.69	3548625600	20473	79.41	173200	175500	172200	225500	121700	173800	173331.98	18.83	0	-2401	176733	175266	174333	172866	171933	174800	172400	492	51700	5000	132080	100	1	9845181	16993	7.55	0.40	12	0.21	22865.00	436364.00	217000	20230811	-20.46	155300	20240118	11.14	190300	-9.30	20240219	155300	11.14	20240118	217000	-20.46	20230811	155300	11.14	20240118	1.03	N	004170	5000	492 억		1853548	N	N	59	N	00	N
70	20240521	120148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172900	-900	5	-0.52	3108720400	17927	69.54	173200	175500	172200	225500	121700	173800	173409.96	18.83	0	-2381	176733	175266	174333	172866	171933	174800	172400	492	51700	5000	132080	100	1	9845181	17022	7.56	0.40	12	0.18	22865.00	436364.00	217000	20230811	-20.32	155300	20240118	11.33	190300	-9.14	20240219	155300	11.33	20240118	217000	-20.32	20230811	155300	11.33	20240118	1.03	N	004170	5000	492 억		1853548	N	N	59	N	00	N
71	20240521	110149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	173400	-400	5	-0.23	2568599400	14806	57.43	173200	175500	172200	225500	121700	173800	173483.68	18.83	0	-2181	176733	175266	174333	172866	171933	174800	172400	492	51700	5000	132080	100	1	9845181	17072	7.58	0.40	12	0.15	22865.00	436364.00	217000	20230811	-20.09	155300	20240118	11.65	190300	-8.88	20240219	155300	11.65	20240118	217000	-20.09	20230811	155300	11.65	20240118	1.03	N	004170	5000	492 억		1853548	N	N	59	N	00	N
72	20240521	100148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	173400	-400	5	-0.23	1257857900	7220	28.01	173200	175500	172900	225500	121700	173800	174218.55	18.83	0	-1112	176733	175266	174333	172866	171933	174800	172400	492	51700	5000	132080	100	1	9845181	17072	7.58	0.40	12	0.07	22865.00	436364.00	217000	20230811	-20.09	155300	20240118	11.65	190300	-8.88	20240219	155300	11.65	20240118	217000	-20.09	20230811	155300	11.65	20240118	1.03	N	004170	5000	492 억		1853548	N	N	59	N	00	N
73	20240521	090147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	173200	-600	5	-0.35	54722500	316	1.23	173200	173700	173000	225500	121700	173800	173172.47	18.83	0	-167	176733	175266	174333	172866	171933	174800	172400	492	51700	5000	132080	100	1	9845181	17052	7.57	0.40	12	0.00	22865.00	436364.00	217000	20230811	-20.18	155300	20240118	11.53	190300	-8.99	20240219	155300	11.53	20240118	217000	-20.18	20230811	155300	11.53	20240118	1.03	N	004170	5000	492 억		1853548	N	N	59	N	00	N
74	20240517	160149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	173000	200	2	0.12	4023375700	23288	49.97	172200	173800	171700	224500	121000	172800	172765.99	18.85	0	2323	178200	175500	173200	170500	168200	174350	169350	492	51700	5000	131320	100	1	9845181	17032	7.57	0.40	12	0.24	22865.00	436364.00	217000	20230811	-20.28	155300	20240118	11.40	190300	-9.09	20240219	155300	11.40	20240118	217000	-20.28	20230811	155300	11.40	20240118	1.08	N	004170	5000	492 억		1855870	N	N	16	N	00	N
75	20240517	150150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	173200	400	2	0.23	3486078400	20186	43.31	172200	173800	171700	224500	121000	172800	172697.82	18.85	0	1907	178200	175500	173200	170500	168200	174350	169350	492	51700	5000	131320	100	1	9845181	17052	7.57	0.40	12	0.21	22865.00	436364.00	217000	20230811	-20.18	155300	20240118	11.53	190300	-8.99	20240219	155300	11.53	20240118	217000	-20.18	20230811	155300	11.53	20240118	1.08	N	004170	5000	492 억		1855870	N	N	16	N	00	N
76	20240517	140147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172800	0	3	0.00	2891088900	16748	35.94	172200	173800	171700	224500	121000	172800	172622.91	18.85	0	1555	178200	175500	173200	170500	168200	174350	169350	492	51700	5000	131320	100	1	9845181	17012	7.56	0.40	12	0.17	22865.00	436364.00	217000	20230811	-20.37	155300	20240118	11.27	190300	-9.20	20240219	155300	11.27	20240118	217000	-20.37	20230811	155300	11.27	20240118	1.08	N	004170	5000	492 억		1855870	N	N	16	N	00	N
77	20240517	130148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172400	-400	5	-0.23	2469381400	14304	30.69	172200	173800	171700	224500	121000	172800	172635.70	18.85	0	659	178200	175500	173200	170500	168200	174350	169350	492	51700	5000	131320	100	1	9845181	16973	7.54	0.40	12	0.15	22865.00	436364.00	217000	20230811	-20.55	155300	20240118	11.01	190300	-9.41	20240219	155300	11.01	20240118	217000	-20.55	20230811	155300	11.01	20240118	1.08	N	004170	5000	492 억		1855870	N	N	16	N	00	N
78	20240517	120147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172300	-500	5	-0.29	1913469500	11078	23.77	172200	173800	171700	224500	121000	172800	172726.97	18.85	0	-498	178200	175500	173200	170500	168200	174350	169350	492	51700	5000	131320	100	1	9845181	16963	7.54	0.39	12	0.11	22865.00	436364.00	217000	20230811	-20.60	155300	20240118	10.95	190300	-9.46	20240219	155300	10.95	20240118	217000	-20.60	20230811	155300	10.95	20240118	1.08	N	004170	5000	492 억		1855870	N	N	16	N	00	N
79	20240517	110148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172900	100	2	0.06	1339721000	7752	16.63	172200	173800	171700	224500	121000	172800	172822.63	18.85	0	513	178200	175500	173200	170500	168200	174350	169350	492	51700	5000	131320	100	1	9845181	17022	7.56	0.40	12	0.08	22865.00	436364.00	217000	20230811	-20.32	155300	20240118	11.33	190300	-9.14	20240219	155300	11.33	20240118	217000	-20.32	20230811	155300	11.33	20240118	1.08	N	004170	5000	492 억		1855870	N	N	16	N	00	N
80	20240517	100146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172900	100	2	0.06	726221100	4200	9.01	172200	173800	171700	224500	121000	172800	172909.84	18.85	0	1197	178200	175500	173200	170500	168200	174350	169350	492	51700	5000	131320	100	1	9845181	17022	7.56	0.40	12	0.04	22865.00	436364.00	217000	20230811	-20.32	155300	20240118	11.33	190300	-9.14	20240219	155300	11.33	20240118	217000	-20.32	20230811	155300	11.33	20240118	1.08	N	004170	5000	492 억		1855870	N	N	16	N	00	N
81	20240517	090146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	171700	-1100	5	-0.64	96152100	559	1.20	172200	172200	171700	224500	121000	172800	172004.49	18.85	0	-331	178200	175500	173200	170500	168200	174350	169350	492	51700	5000	131320	100	1	9845181	16904	7.51	0.39	12	0.01	22865.00	436364.00	217000	20230811	-20.88	155300	20240118	10.56	190300	-9.77	20240219	155300	10.56	20240118	217000	-20.88	20230811	155300	10.56	20240118	1.08	N	004170	5000	492 억		1855870	N	N	16	N	00	N
82	20240516	160147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172800	-900	5	-0.52	8000079800	46295	108.81	175000	175900	170900	225500	121600	173700	172806.57	18.83	0	-830	179300	176500	174700	171900	170100	175600	171000	492	51800	5000	132010	100	1	9845181	17012	7.56	0.40	12	0.47	22865.00	436364.00	217000	20230811	-20.37	155300	20240118	11.27	190300	-9.20	20240219	155300	11.27	20240118	217000	-20.37	20230811	155300	11.27	20240118	1.10	N	004170	5000	492 억		1853669	N	N	16	N	00	N
83	20240516	150146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172400	-1300	5	-0.75	6745206000	39045	91.77	175000	175900	170900	225500	121600	173700	172754.67	18.83	0	-536	179300	176500	174700	171900	170100	175600	171000	492	51800	5000	132010	100	1	9845181	16973	7.54	0.40	12	0.40	22865.00	436364.00	217000	20230811	-20.55	155300	20240118	11.01	190300	-9.41	20240219	155300	11.01	20240118	217000	-20.55	20230811	155300	11.01	20240118	1.10	N	004170	5000	492 억		1853669	N	N	634	N	00	N
84	20240516	140147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172800	-900	5	-0.52	5620337500	32534	76.47	175000	175900	170900	225500	121600	173700	172752.74	18.83	0	-2090	179300	176500	174700	171900	170100	175600	171000	492	51800	5000	132010	100	1	9845181	17012	7.56	0.40	12	0.33	22865.00	436364.00	217000	20230811	-20.37	155300	20240118	11.27	190300	-9.20	20240219	155300	11.27	20240118	217000	-20.37	20230811	155300	11.27	20240118	1.10	N	004170	5000	492 억		1853669	N	N	634	N	00	N
85	20240516	130148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	171200	-2500	5	-1.44	4481774900	25918	60.92	175000	175900	170900	225500	121600	173700	172921.32	18.83	0	-1565	179300	176500	174700	171900	170100	175600	171000	492	51800	5000	132010	100	1	9845181	16855	7.49	0.39	12	0.26	22865.00	436364.00	217000	20230811	-21.11	155300	20240118	10.24	190300	-10.04	20240219	155300	10.24	20240118	217000	-21.11	20230811	155300	10.24	20240118	1.10	N	004170	5000	492 억		1853669	N	N	634	N	00	N
86	20240516	120147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	171500	-2200	5	-1.27	3593029500	20728	48.72	175000	175900	171500	225500	121600	173700	173341.83	18.83	0	310	179300	176500	174700	171900	170100	175600	171000	492	51800	5000	132010	100	1	9845181	16884	7.50	0.39	12	0.21	22865.00	436364.00	217000	20230811	-20.97	155300	20240118	10.43	190300	-9.88	20240219	155300	10.43	20240118	217000	-20.97	20230811	155300	10.43	20240118	1.10	N	004170	5000	492 억		1853669	N	N	634	N	00	N
87	20240516	110146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172700	-1000	5	-0.58	2626926300	15114	35.52	175000	175900	172500	225500	121600	173700	173807.48	18.83	0	2338	179300	176500	174700	171900	170100	175600	171000	492	51800	5000	132010	100	1	9845181	17003	7.55	0.40	12	0.15	22865.00	436364.00	217000	20230811	-20.41	155300	20240118	11.20	190300	-9.25	20240219	155300	11.20	20240118	217000	-20.41	20230811	155300	11.20	20240118	1.10	N	004170	5000	492 억		1853669	N	N	634	N	00	N
88	20240516	100147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	174200	500	2	0.29	1843883300	10595	24.90	175000	175900	172700	225500	121600	173700	174033.35	18.83	0	2855	179300	176500	174700	171900	170100	175600	171000	492	51800	5000	132010	100	1	9845181	17150	7.62	0.40	12	0.11	22865.00	436364.00	217000	20230811	-19.72	155300	20240118	12.17	190300	-8.46	20240219	155300	12.17	20240118	217000	-19.72	20230811	155300	12.17	20240118	1.10	N	004170	5000	492 억		1853669	N	N	634	N	00	N
89	20240516	090146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	175100	1400	2	0.81	460303700	2635	6.19	175000	175900	174100	225500	121600	173700	174688.31	18.83	0	1775	179300	176500	174700	171900	170100	175600	171000	492	51800	5000	132010	100	1	9845181	17239	7.66	0.40	12	0.03	22865.00	436364.00	217000	20230811	-19.31	155300	20240118	12.75	190300	-7.99	20240219	155300	12.75	20240118	217000	-19.31	20230811	155300	12.75	20240118	1.10	N	004170	5000	492 억		1853669	N	N	634	N	00	N
90	20240514	160148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	173700	-3100	5	-1.75	7405404600	42451	181.00	176500	177500	172900	229500	123800	176800	174451.84	18.81	0	7242	179333	178066	176633	175366	173933	177350	174650	492	52700	5000	134360	100	1	9845181	17101	7.60	0.40	12	0.43	22865.00	436364.00	217000	20230811	-19.95	155300	20240118	11.85	190300	-8.72	20240219	155300	11.85	20240118	217000	-19.95	20230811	155300	11.85	20240118	1.07	N	004170	5000	492 억		1852265	N	N	634	N	00	N
91	20240514	150148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	174000	-2800	5	-1.58	6230961900	35693	152.18	176500	177500	172900	229500	123800	176800	174570.98	18.81	0	6977	179333	178066	176633	175366	173933	177350	174650	492	52700	5000	134360	100	1	9845181	17131	7.61	0.40	12	0.36	22865.00	436364.00	217000	20230811	-19.82	155300	20240118	12.04	190300	-8.57	20240219	155300	12.04	20240118	217000	-19.82	20230811	155300	12.04	20240118	1.07	N	004170	5000	492 억		1852265	N	N	25	N	00	N
92	20240514	140148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	174100	-2700	5	-1.53	5135425700	29397	125.34	176500	177500	172900	229500	123800	176800	174692.17	18.81	0	5249	179333	178066	176633	175366	173933	177350	174650	492	52700	5000	134360	100	1	9845181	17140	7.61	0.40	12	0.30	22865.00	436364.00	217000	20230811	-19.77	155300	20240118	12.11	190300	-8.51	20240219	155300	12.11	20240118	217000	-19.77	20230811	155300	12.11	20240118	1.07	N	004170	5000	492 억		1852265	N	N	25	N	00	N
93	20240514	130147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	174200	-2600	5	-1.47	4318510100	24702	105.32	176500	177500	172900	229500	123800	176800	174824.31	18.81	0	2964	179333	178066	176633	175366	173933	177350	174650	492	52700	5000	134360	100	1	9845181	17150	7.62	0.40	12	0.25	22865.00	436364.00	217000	20230811	-19.72	155300	20240118	12.17	190300	-8.46	20240219	155300	12.17	20240118	217000	-19.72	20230811	155300	12.17	20240118	1.07	N	004170	5000	492 억		1852265	N	N	25	N	00	N
94	20240514	120148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	173200	-3600	5	-2.04	3576377600	20435	87.13	176500	177500	172900	229500	123800	176800	175012.36	18.81	0	1698	179333	178066	176633	175366	173933	177350	174650	492	52700	5000	134360	100	1	9845181	17052	7.57	0.40	12	0.21	22865.00	436364.00	217000	20230811	-20.18	155300	20240118	11.53	190300	-8.99	20240219	155300	11.53	20240118	217000	-20.18	20230811	155300	11.53	20240118	1.07	N	004170	5000	492 억		1852265	N	N	25	N	00	N
95	20240514	110147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	174000	-2800	5	-1.58	2309130100	13131	55.99	176500	177500	173900	229500	123800	176800	175853.33	18.81	0	980	179333	178066	176633	175366	173933	177350	174650	492	52700	5000	134360	100	1	9845181	17131	7.61	0.40	12	0.13	22865.00	436364.00	217000	20230811	-19.82	155300	20240118	12.04	190300	-8.57	20240219	155300	12.04	20240118	217000	-19.82	20230811	155300	12.04	20240118	1.07	N	004170	5000	492 억		1852265	N	N	25	N	00	N
96	20240514	100147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	176500	-300	5	-0.17	1061452800	6002	25.59	176500	177500	176000	229500	123800	176800	176849.85	18.81	0	1241	179333	178066	176633	175366	173933	177350	174650	492	52700	5000	134360	100	1	9845181	17377	7.72	0.40	12	0.06	22865.00	436364.00	217000	20230811	-18.66	155300	20240118	13.65	190300	-7.25	20240219	155300	13.65	20240118	217000	-18.66	20230811	155300	13.65	20240118	1.07	N	004170	5000	492 억		1852265	N	N	25	N	00	N
97	20240514	090147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	176400	-400	5	-0.23	27704900	157	0.67	176500	176700	176000	229500	123800	176800	176464.33	18.81	0	12	179333	178066	176633	175366	173933	177350	174650	492	52700	5000	134360	100	1	9845181	17367	7.71	0.40	12	0.00	22865.00	436364.00	217000	20230811	-18.71	155300	20240118	13.59	190300	-7.30	20240219	155300	13.59	20240118	217000	-18.71	20230811	155300	13.59	20240118	1.07	N	004170	5000	492 억		1852265	N	N	25	N	00	N
98	20240513	160148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	176800	100	2	0.06	4138104100	23419	55.37	177400	177900	175200	229500	123700	176700	176698.53	18.72	0	3506	180700	178700	176800	174800	172900	177750	173850	492	52800	5000	134290	100	1	9845181	17406	7.73	0.41	12	0.24	22865.00	436364.00	217000	20230811	-18.53	155300	20240118	13.84	190300	-7.09	20240219	155300	13.84	20240118	217000	-18.53	20230811	155300	13.84	20240118	0.99	N	004170	5000	492 억		1843484	N	N	25	N	00	N
99	20240513	150148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	177300	600	2	0.34	3725379900	21087	49.86	177400	177900	175200	229500	123700	176700	176667.13	18.72	0	2774	180700	178700	176800	174800	172900	177750	173850	492	52800	5000	134290	100	1	9845181	17456	7.75	0.41	12	0.21	22865.00	436364.00	217000	20230811	-18.29	155300	20240118	14.17	190300	-6.83	20240219	155300	14.17	20240118	217000	-18.29	20230811	155300	14.17	20240118	0.99	N	004170	5000	492 억		1843484	N	N	78	N	00	N
100	20240513	140147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	176800	100	2	0.06	2484691200	14079	33.29	177400	177900	175200	229500	123700	176700	176482.06	18.72	0	1323	180700	178700	176800	174800	172900	177750	173850	492	52800	5000	134290	100	1	9845181	17406	7.73	0.41	12	0.14	22865.00	436364.00	217000	20230811	-18.53	155300	20240118	13.84	190300	-7.09	20240219	155300	13.84	20240118	217000	-18.53	20230811	155300	13.84	20240118	0.99	N	004170	5000	492 억		1843484	N	N	78	N	00	N
101	20240513	130147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	176600	-100	5	-0.06	2032253400	11519	27.24	177400	177900	175200	229500	123700	176700	176426.18	18.72	0	810	180700	178700	176800	174800	172900	177750	173850	492	52800	5000	134290	100	1	9845181	17387	7.72	0.40	12	0.12	22865.00	436364.00	217000	20230811	-18.62	155300	20240118	13.72	190300	-7.20	20240219	155300	13.72	20240118	217000	-18.62	20230811	155300	13.72	20240118	0.99	N	004170	5000	492 억		1843484	N	N	78	N	00	N
102	20240513	120148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	176100	-600	5	-0.34	1800655400	10206	24.13	177400	177900	175200	229500	123700	176700	176431.03	18.72	0	411	180700	178700	176800	174800	172900	177750	173850	492	52800	5000	134290	100	1	9845181	17337	7.70	0.40	12	0.10	22865.00	436364.00	217000	20230811	-18.85	155300	20240118	13.39	190300	-7.46	20240219	155300	13.39	20240118	217000	-18.85	20230811	155300	13.39	20240118	0.99	N	004170	5000	492 억		1843484	N	N	78	N	00	N
103	20240513	110147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	175500	-1200	5	-0.68	1445655000	8188	19.36	177400	177900	175200	229500	123700	176700	176557.75	18.72	0	-88	180700	178700	176800	174800	172900	177750	173850	492	52800	5000	134290	100	1	9845181	17278	7.68	0.40	12	0.08	22865.00	436364.00	217000	20230811	-19.12	155300	20240118	13.01	190300	-7.78	20240219	155300	13.01	20240118	217000	-19.12	20230811	155300	13.01	20240118	0.99	N	004170	5000	492 억		1843484	N	N	78	N	00	N
104	20240513	100148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	176600	-100	5	-0.06	874089200	4942	11.68	177400	177900	175600	229500	123700	176700	176869.56	18.72	0	423	180700	178700	176800	174800	172900	177750	173850	492	52800	5000	134290	100	1	9845181	17387	7.72	0.40	12	0.05	22865.00	436364.00	217000	20230811	-18.62	155300	20240118	13.72	190300	-7.20	20240219	155300	13.72	20240118	217000	-18.62	20230811	155300	13.72	20240118	0.99	N	004170	5000	492 억		1843484	N	N	78	N	00	N
105	20240513	090148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	177100	400	2	0.23	37752500	213	0.50	177400	177600	177100	229500	123700	176700	177244.34	18.72	0	22	180700	178700	176800	174800	172900	177750	173850	492	52800	5000	134290	100	1	9845181	17436	7.75	0.41	12	0.00	22865.00	436364.00	217000	20230811	-18.39	155300	20240118	14.04	190300	-6.94	20240219	155300	14.04	20240118	217000	-18.39	20230811	155300	14.04	20240118	0.99	N	004170	5000	492 억		1843484	N	N	78	N	00	N
106	20240510	160144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	176700	-400	5	-0.23	7463033700	42195	25.14	177500	178800	174900	230000	124000	177100	176870.13	18.71	0	-1968	184166	180632	177466	173932	170766	179050	172350	492	52900	5000	134590	100	1	9845181	17396	7.73	0.40	12	0.43	22865.00	436364.00	217000	20230811	-18.57	155300	20240118	13.78	190300	-7.15	20240219	155300	13.78	20240118	217000	-18.57	20230811	155300	13.78	20240118	0.98	N	004170	5000	492 억		1842192	N	N	78	N	00	N
107	20240510	150145	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	176700	-400	5	-0.23	7033131700	39763	23.69	177500	178800	174900	230000	124000	177100	176876.28	18.71	0	-1631	184166	180632	177466	173932	170766	179050	172350	492	52900	5000	134590	100	1	9845181	17396	7.73	0.40	12	0.40	22865.00	436364.00	217000	20230811	-18.57	155300	20240118	13.78	190300	-7.15	20240219	155300	13.78	20240118	217000	-18.57	20230811	155300	13.78	20240118	0.98	N	004170	5000	492 억		1842192	N	N	7	N	00	N
108	20240510	140145	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	177200	100	2	0.06	6169605700	34883	20.79	177500	178800	174900	230000	124000	177100	176865.69	18.71	0	-1320	184166	180632	177466	173932	170766	179050	172350	492	52900	5000	134590	100	1	9845181	17446	7.75	0.41	12	0.35	22865.00	436364.00	217000	20230811	-18.34	155300	20240118	14.10	190300	-6.88	20240219	155300	14.10	20240118	217000	-18.34	20230811	155300	14.10	20240118	0.98	N	004170	5000	492 억		1842192	N	N	7	N	00	N
109	20240510	130144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	177300	200	2	0.11	4938728500	27941	16.65	177500	178800	174900	230000	124000	177100	176755.61	18.71	0	-1960	184166	180632	177466	173932	170766	179050	172350	492	52900	5000	134590	100	1	9845181	17456	7.75	0.41	12	0.28	22865.00	436364.00	217000	20230811	-18.29	155300	20240118	14.17	190300	-6.83	20240219	155300	14.17	20240118	217000	-18.29	20230811	155300	14.17	20240118	0.98	N	004170	5000	492 억		1842192	N	N	7	N	00	N
110	20240510	120145	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	176800	-300	5	-0.17	4306497600	24372	14.52	177500	178800	174900	230000	124000	177100	176698.57	18.71	0	-775	184166	180632	177466	173932	170766	179050	172350	492	52900	5000	134590	100	1	9845181	17406	7.73	0.41	12	0.25	22865.00	436364.00	217000	20230811	-18.53	155300	20240118	13.84	190300	-7.09	20240219	155300	13.84	20240118	217000	-18.53	20230811	155300	13.84	20240118	0.98	N	004170	5000	492 억		1842192	N	N	7	N	00	N
111	20240510	110143	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	175800	-1300	5	-0.73	3882062200	21962	13.09	177500	178800	174900	230000	124000	177100	176762.69	18.71	0	-137	184166	180632	177466	173932	170766	179050	172350	492	52900	5000	134590	100	1	9845181	17308	7.69	0.40	12	0.22	22865.00	436364.00	217000	20230811	-18.99	155300	20240118	13.20	190300	-7.62	20240219	155300	13.20	20240118	217000	-18.99	20230811	155300	13.20	20240118	0.98	N	004170	5000	492 억		1842192	N	N	7	N	00	N
112	20240510	100145	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	175500	-1600	5	-0.90	2519483100	14217	8.47	177500	178800	175000	230000	124000	177100	177216.23	18.71	0	-2232	184166	180632	177466	173932	170766	179050	172350	492	52900	5000	134590	100	1	9845181	17278	7.68	0.40	12	0.14	22865.00	436364.00	217000	20230811	-19.12	155300	20240118	13.01	190300	-7.78	20240219	155300	13.01	20240118	217000	-19.12	20230811	155300	13.01	20240118	0.98	N	004170	5000	492 억		1842192	N	N	7	N	00	N
113	20240510	090145	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	178400	1300	2	0.73	130299300	733	0.44	177500	178800	177500	230000	124000	177100	177761.66	18.71	0	-40	184166	180632	177466	173932	170766	179050	172350	492	52900	5000	134590	100	1	9845181	17564	7.80	0.41	12	0.01	22865.00	436364.00	217000	20230811	-17.79	155300	20240118	14.87	190300	-6.25	20240219	155300	14.87	20240118	217000	-17.79	20230811	155300	14.87	20240118	0.98	N	004170	5000	492 억		1842192	N	N	7	N	00	N
114	20240509	160147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	177100	3900	2	2.25	29883993000	167479	148.37	177400	181000	174300	225000	121300	173200	178436.31	18.56	0	11408	180933	177066	172733	168866	164533	179000	170800	492	51800	5000	131630	100	1	9845181	17436	7.75	0.41	12	1.70	22865.00	436364.00	217000	20230811	-18.39	155300	20240118	14.04	190300	-6.94	20240219	155300	14.04	20240118	217000	-18.39	20230811	155300	14.04	20240118	0.92	N	004170	5000	492 억		1827270	N	N	7	N	00	N
115	20240509	150147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	177900	4700	2	2.71	26518532700	148496	131.55	177400	181000	174300	225000	121300	173200	178580.79	18.56	0	4476	180933	177066	172733	168866	164533	179000	170800	492	51800	5000	131630	100	1	9845181	17515	7.78	0.41	12	1.51	22865.00	436364.00	217000	20230811	-18.02	155300	20240118	14.55	190300	-6.52	20240219	155300	14.55	20240118	217000	-18.02	20230811	155300	14.55	20240118	0.92	N	004170	5000	492 억		1827270	N	N	22	N	00	N
116	20240509	140145	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	178600	5400	2	3.12	22935455100	128404	113.75	177400	181000	174300	225000	121300	173200	178619.48	18.56	0	4871	180933	177066	172733	168866	164533	179000	170800	492	51800	5000	131630	100	1	9845181	17583	7.81	0.41	12	1.30	22865.00	436364.00	217000	20230811	-17.70	155300	20240118	15.00	190300	-6.15	20240219	155300	15.00	20240118	217000	-17.70	20230811	155300	15.00	20240118	0.92	N	004170	5000	492 억		1827270	N	N	22	N	00	N
117	20240509	130145	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	180200	7000	2	4.04	19859490400	111241	98.55	177400	181000	174300	225000	121300	173200	178526.72	18.56	0	6145	180933	177066	172733	168866	164533	179000	170800	492	51800	5000	131630	100	1	9845181	17741	7.88	0.41	12	1.13	22865.00	436364.00	217000	20230811	-16.96	155300	20240118	16.03	190300	-5.31	20240219	155300	16.03	20240118	217000	-16.96	20230811	155300	16.03	20240118	0.92	N	004170	5000	492 억		1827270	N	N	22	N	00	N
118	20240509	120145	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	180000	6800	2	3.93	17028854200	95519	84.62	177400	181000	174300	225000	121300	173200	178277.14	18.56	0	4945	180933	177066	172733	168866	164533	179000	170800	492	51800	5000	131630	100	1	9845181	17721	7.87	0.41	12	0.97	22865.00	436364.00	217000	20230811	-17.05	155300	20240118	15.90	190300	-5.41	20240219	155300	15.90	20240118	217000	-17.05	20230811	155300	15.90	20240118	0.92	N	004170	5000	492 억		1827270	N	N	22	N	00	N
119	20240509	110144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	179900	6700	2	3.87	14805621000	83141	73.65	177400	181000	174300	225000	121300	173200	178078.46	18.56	0	4875	180933	177066	172733	168866	164533	179000	170800	492	51800	5000	131630	100	1	9845181	17711	7.87	0.41	12	0.84	22865.00	436364.00	217000	20230811	-17.10	155300	20240118	15.84	190300	-5.47	20240219	155300	15.84	20240118	217000	-17.10	20230811	155300	15.84	20240118	0.92	N	004170	5000	492 억		1827270	N	N	22	N	00	N
120	20240509	100144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	178700	5500	2	3.18	9164722900	51792	45.88	177400	178800	174300	225000	121300	173200	176952.48	18.56	0	-301	180933	177066	172733	168866	164533	179000	170800	492	51800	5000	131630	100	1	9845181	17593	7.82	0.41	12	0.53	22865.00	436364.00	217000	20230811	-17.65	155300	20240118	15.07	190300	-6.10	20240219	155300	15.07	20240118	217000	-17.65	20230811	155300	15.07	20240118	0.92	N	004170	5000	492 억		1827270	N	N	22	N	00	N
121	20240509	090144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	177600	4400	2	2.54	1324358000	7467	6.61	177400	177800	177000	225000	121300	173200	177361.46	18.56	0	-1112	180933	177066	172733	168866	164533	179000	170800	492	51800	5000	131630	100	1	9845181	17485	7.77	0.41	12	0.08	22865.00	436364.00	217000	20230811	-18.16	155300	20240118	14.36	190300	-6.67	20240219	155300	14.36	20240118	217000	-18.16	20230811	155300	14.36	20240118	0.92	N	004170	5000	492 억		1827270	N	N	22	N	00	N
122	20240508	160144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	173200	5200	2	3.10	18808551700	108709	291.86	168400	176600	168400	218000	117600	168000	173017.41	18.19	0	31306	169400	168700	167400	166700	165400	169050	167050	492	50000	5000	127680	100	1	9845181	17052	7.57	0.40	12	1.10	22865.00	436364.00	217000	20230811	-20.18	155300	20240118	11.53	190300	-8.99	20240219	155300	11.53	20240118	217000	-20.18	20230811	155300	11.53	20240118	0.92	N	004170	5000	492 억		1791254	N	N	22	N	00	N
123	20240508	150144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	172700	4700	2	2.80	17607659700	101769	273.23	168400	176600	168400	218000	117600	168000	173015.94	18.19	0	30480	169400	168700	167400	166700	165400	169050	167050	492	50000	5000	127680	100	1	9845181	17003	7.55	0.40	12	1.03	22865.00	436364.00	217000	20230811	-20.41	155300	20240118	11.20	190300	-9.25	20240219	155300	11.20	20240118	217000	-20.41	20230811	155300	11.20	20240118	0.92	N	004170	5000	492 억		1791254	N	N	7	N	00	N
124	20240508	140143	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	173300	5300	2	3.15	15718926900	90840	243.89	168400	176600	168400	218000	117600	168000	173039.71	18.19	0	27305	169400	168700	167400	166700	165400	169050	167050	492	50000	5000	127680	100	1	9845181	17062	7.58	0.40	12	0.92	22865.00	436364.00	217000	20230811	-20.14	155300	20240118	11.59	190300	-8.93	20240219	155300	11.59	20240118	217000	-20.14	20230811	155300	11.59	20240118	0.92	N	004170	5000	492 억		1791254	N	N	7	N	00	N
125	20240508	130142	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	174800	6800	2	4.05	11211743800	65035	174.60	168400	175400	168400	218000	117600	168000	172395.54	18.19	0	20129	169400	168700	167400	166700	165400	169050	167050	492	50000	5000	127680	100	1	9845181	17209	7.64	0.40	12	0.66	22865.00	436364.00	217000	20230811	-19.45	155300	20240118	12.56	190300	-8.15	20240219	155300	12.56	20240118	217000	-19.45	20230811	155300	12.56	20240118	0.92	N	004170	5000	492 억		1791254	N	N	7	N	00	N
126	20240508	120143	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	173000	5000	2	2.98	8120469700	47302	127.00	168400	174900	168400	218000	117600	168000	171672.86	18.19	0	13802	169400	168700	167400	166700	165400	169050	167050	492	50000	5000	127680	100	1	9845181	17032	7.57	0.40	12	0.48	22865.00	436364.00	217000	20230811	-20.28	155300	20240118	11.40	190300	-9.09	20240219	155300	11.40	20240118	217000	-20.28	20230811	155300	11.40	20240118	0.92	N	004170	5000	492 억		1791254	N	N	7	N	00	N
127	20240508	110152	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	174100	6100	2	3.63	6496897000	37914	101.79	168400	174900	168400	218000	117600	168000	171358.79	18.19	0	14058	169400	168700	167400	166700	165400	169050	167050	492	50000	5000	127680	100	1	9845181	17140	7.61	0.40	12	0.39	22865.00	436364.00	217000	20230811	-19.77	155300	20240118	12.11	190300	-8.51	20240219	155300	12.11	20240118	217000	-19.77	20230811	155300	12.11	20240118	0.92	N	004170	5000	492 억		1791254	N	N	7	N	00	N
128	20240508	100145	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	169700	1700	2	1.01	1954780000	11542	30.99	168400	170100	168400	218000	117600	168000	169362.33	18.19	0	-453	169400	168700	167400	166700	165400	169050	167050	492	50000	5000	127680	100	1	9845181	16707	7.42	0.39	12	0.12	22865.00	436364.00	217000	20230811	-21.80	155300	20240118	9.27	190300	-10.83	20240219	155300	9.27	20240118	217000	-21.80	20230811	155300	9.27	20240118	0.92	N	004170	5000	492 억		1791254	N	N	7	N	00	N
129	20240508	090143	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	168500	500	2	0.30	132419900	786	2.11	168400	168800	168400	218000	117600	168000	168473.16	18.19	0	236	169400	168700	167400	166700	165400	169050	167050	492	50000	5000	127680	100	1	9845181	16589	7.37	0.39	12	0.01	22865.00	436364.00	217000	20230811	-22.35	155300	20240118	8.50	190300	-11.46	20240219	155300	8.50	20240118	217000	-22.35	20230811	155300	8.50	20240118	0.92	N	004170	5000	492 억		1791254	N	N	7	N	00	N
130	20240503	160146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	165700	600	2	0.36	3090484400	18619	55.70	166700	167300	164900	214500	115600	165100	165985.74	18.19	0	-1223	168833	166966	165233	163366	161633	166900	163300	492	49400	5000	125470	100	1	9845181	16313	7.25	0.38	12	0.19	22865.00	436364.00	217000	20230811	-23.64	155300	20240118	6.70	190300	-12.93	20240219	155300	6.70	20240118	217000	-23.64	20230811	155300	6.70	20240118	0.83	N	004170	5000	492 억		1791156	N	N	9	N	00	N
131	20240503	150147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	166200	1100	2	0.67	2668010900	16073	48.09	166700	167300	164900	214500	115600	165100	165993.34	18.19	0	-1983	168833	166966	165233	163366	161633	166900	163300	492	49400	5000	125470	100	1	9845181	16363	7.27	0.38	12	0.16	22865.00	436364.00	217000	20230811	-23.41	155300	20240118	7.02	190300	-12.66	20240219	155300	7.02	20240118	217000	-23.41	20230811	155300	7.02	20240118	0.83	N	004170	5000	492 억		1791156	N	N	0	N	00	N
132	20240503	140146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	166700	1600	2	0.97	2376193200	14319	42.84	166700	167300	164900	214500	115600	165100	165946.87	18.19	0	-1489	168833	166966	165233	163366	161633	166900	163300	492	49400	5000	125470	100	1	9845181	16412	7.29	0.38	12	0.15	22865.00	436364.00	217000	20230811	-23.18	155300	20240118	7.34	190300	-12.40	20240219	155300	7.34	20240118	217000	-23.18	20230811	155300	7.34	20240118	0.83	N	004170	5000	492 억		1791156	N	N	0	N	00	N
133	20240503	130146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	165900	800	2	0.48	1668719300	10073	30.14	166700	166800	164900	214500	115600	165100	165662.59	18.19	0	-1448	168833	166966	165233	163366	161633	166900	163300	492	49400	5000	125470	100	1	9845181	16333	7.26	0.38	12	0.10	22865.00	436364.00	217000	20230811	-23.55	155300	20240118	6.83	190300	-12.82	20240219	155300	6.83	20240118	217000	-23.55	20230811	155300	6.83	20240118	0.83	N	004170	5000	492 억		1791156	N	N	0	N	00	N
134	20240503	120146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	165900	800	2	0.48	1496730000	9036	27.03	166700	166800	164900	214500	115600	165100	165640.77	18.19	0	-993	168833	166966	165233	163366	161633	166900	163300	492	49400	5000	125470	100	1	9845181	16333	7.26	0.38	12	0.09	22865.00	436364.00	217000	20230811	-23.55	155300	20240118	6.83	190300	-12.82	20240219	155300	6.83	20240118	217000	-23.55	20230811	155300	6.83	20240118	0.83	N	004170	5000	492 억		1791156	N	N	0	N	00	N
135	20240503	110144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	166100	1000	2	0.61	1096076500	6619	19.80	166700	166800	164900	214500	115600	165100	165595.48	18.19	0	-1100	168833	166966	165233	163366	161633	166900	163300	492	49400	5000	125470	100	1	9845181	16353	7.26	0.38	12	0.07	22865.00	436364.00	217000	20230811	-23.46	155300	20240118	6.95	190300	-12.72	20240219	155300	6.95	20240118	217000	-23.46	20230811	155300	6.95	20240118	0.83	N	004170	5000	492 억		1791156	N	N	0	N	00	N
136	20240503	100145	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	165800	700	2	0.42	689795800	4169	12.47	166700	166800	164900	214500	115600	165100	165458.34	18.19	0	-797	168833	166966	165233	163366	161633	166900	163300	492	49400	5000	125470	100	1	9845181	16323	7.25	0.38	12	0.04	22865.00	436364.00	217000	20230811	-23.59	155300	20240118	6.76	190300	-12.87	20240219	155300	6.76	20240118	217000	-23.59	20230811	155300	6.76	20240118	0.83	N	004170	5000	492 억		1791156	N	N	0	N	00	N
137	20240503	090145	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	165500	400	2	0.24	35093600	211	0.63	166700	166800	165500	214500	115600	165100	166320.38	18.19	0	-5	168833	166966	165233	163366	161633	166900	163300	492	49400	5000	125470	100	1	9845181	16294	7.24	0.38	12	0.00	22865.00	436364.00	217000	20230811	-23.73	155300	20240118	6.57	190300	-13.03	20240219	155300	6.57	20240118	217000	-23.73	20230811	155300	6.57	20240118	0.83	N	004170	5000	492 억		1791156	N	N	0	N	00	N
138	20240502	160144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	165100	-1200	5	-0.72	5493505500	33373	75.34	165100	167100	163500	216000	116500	166300	164609.19	18.20	0	-771	169433	167866	166633	165066	163833	168650	165850	492	49700	5000	126380	100	1	9845181	16254	7.22	0.38	12	0.34	22865.00	436364.00	217000	20230811	-23.92	155300	20240118	6.31	190300	-13.24	20240219	155300	6.31	20240118	217000	-23.92	20230811	155300	6.31	20240118	0.85	N	004170	5000	492 억		1791539	N	N	0	N	00	N
139	20240502	150145	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	165300	-1000	5	-0.60	5066101700	30787	69.50	165100	167100	163500	216000	116500	166300	164553.28	18.20	0	-234	169433	167866	166633	165066	163833	168650	165850	492	49700	5000	126380	100	1	9845181	16274	7.23	0.38	12	0.31	22865.00	436364.00	217000	20230811	-23.82	155300	20240118	6.44	190300	-13.14	20240219	155300	6.44	20240118	217000	-23.82	20230811	155300	6.44	20240118	0.85	N	004170	5000	492 억		1791539	N	N	0	N	00	N
140	20240502	140144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	165300	-1000	5	-0.60	4641032800	28215	63.70	165100	167100	163500	216000	116500	166300	164488.14	18.20	0	116	169433	167866	166633	165066	163833	168650	165850	492	49700	5000	126380	100	1	9845181	16274	7.23	0.38	12	0.29	22865.00	436364.00	217000	20230811	-23.82	155300	20240118	6.44	190300	-13.14	20240219	155300	6.44	20240118	217000	-23.82	20230811	155300	6.44	20240118	0.85	N	004170	5000	492 억		1791539	N	N	0	N	00	N
141	20240502	130144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	164100	-2200	5	-1.32	3614845100	21969	49.60	165100	167100	163500	216000	116500	166300	164543.00	18.20	0	114	169433	167866	166633	165066	163833	168650	165850	492	49700	5000	126380	100	1	9845181	16156	7.18	0.38	12	0.22	22865.00	436364.00	217000	20230811	-24.38	155300	20240118	5.67	190300	-13.77	20240219	155300	5.67	20240118	217000	-24.38	20230811	155300	5.67	20240118	0.85	N	004170	5000	492 억		1791539	N	N	0	N	00	N
142	20240502	120144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	164300	-2000	5	-1.20	3059982200	18584	41.95	165100	167100	163500	216000	116500	166300	164656.81	18.20	0	-825	169433	167866	166633	165066	163833	168650	165850	492	49700	5000	126380	100	1	9845181	16176	7.19	0.38	12	0.19	22865.00	436364.00	217000	20230811	-24.29	155300	20240118	5.80	190300	-13.66	20240219	155300	5.80	20240118	217000	-24.29	20230811	155300	5.80	20240118	0.85	N	004170	5000	492 억		1791539	N	N	0	N	00	N
143	20240502	110144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	163800	-2500	5	-1.50	2108162300	12782	28.86	165100	167100	163500	216000	116500	166300	164932.12	18.20	0	-2469	169433	167866	166633	165066	163833	168650	165850	492	49700	5000	126380	100	1	9845181	16126	7.16	0.38	12	0.13	22865.00	436364.00	217000	20230811	-24.52	155300	20240118	5.47	190300	-13.93	20240219	155300	5.47	20240118	217000	-24.52	20230811	155300	5.47	20240118	0.85	N	004170	5000	492 억		1791539	N	N	0	N	00	N
144	20240502	100144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	165700	-600	5	-0.36	600952000	3621	8.17	165100	167100	165000	216000	116500	166300	165962.99	18.20	0	-366	169433	167866	166633	165066	163833	168650	165850	492	49700	5000	126380	100	1	9845181	16313	7.25	0.38	12	0.04	22865.00	436364.00	217000	20230811	-23.64	155300	20240118	6.70	190300	-12.93	20240219	155300	6.70	20240118	217000	-23.64	20230811	155300	6.70	20240118	0.85	N	004170	5000	492 억		1791539	N	N	0	N	00	N
145	20240502	090144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	165500	-800	5	-0.48	36342600	220	0.50	165100	165500	165000	216000	116500	166300	165193.64	18.20	0	-41	169433	167866	166633	165066	163833	168650	165850	492	49700	5000	126380	100	1	9845181	16294	7.24	0.38	12	0.00	22865.00	436364.00	217000	20230811	-23.73	155300	20240118	6.57	190300	-13.03	20240219	155300	6.57	20240118	217000	-23.73	20230811	155300	6.57	20240118	0.85	N	004170	5000	492 억		1791539	N	N	0	N	00	N