KissMeData/026960/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	160406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18750	390	2	2.12	1795040630	97247	126.61	18690	18750	18300	23850	12860	18360	18457.93	4.10	0	-2905	18760	18560	18380	18180	18000	18660	18280	499	5490	500	13950	10	1	99700000	18694	12.90	1.15	12	0.10	1453.00	16285.00	21500	20230524	-12.79	16070	20231006	16.68	19430	-3.50	20240517	17040	10.04	20240118	20500	-8.54	20230531	16070	16.68	20231006	0.30	N	026960	500	498 억		4084871	N	N	3	N	00	N
3	20240531	150406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18350	-10	5	-0.05	1414074970	76834	100.03	18690	18690	18300	23850	12860	18360	18404.29	4.10	0	-12129	18760	18560	18380	18180	18000	18660	18280	499	5490	500	13950	10	1	99700000	18295	12.63	1.13	12	0.08	1453.00	16285.00	21500	20230524	-14.65	16070	20231006	14.19	19430	-5.56	20240517	17040	7.69	20240118	20500	-10.49	20230531	16070	14.19	20231006	0.30	N	026960	500	498 억		4084871	N	N	3	N	00	N
4	20240531	140405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18390	30	2	0.16	1096502300	59533	77.51	18690	18690	18300	23850	12860	18360	18418.39	4.10	0	-13161	18760	18560	18380	18180	18000	18660	18280	499	5490	500	13950	10	1	99700000	18335	12.66	1.13	12	0.06	1453.00	16285.00	21500	20230524	-14.47	16070	20231006	14.44	19430	-5.35	20240517	17040	7.92	20240118	20500	-10.29	20230531	16070	14.44	20231006	0.30	N	026960	500	498 억		4084871	N	N	3	N	00	N
5	20240531	130407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18390	30	2	0.16	962345530	52235	68.01	18690	18690	18300	23850	12860	18360	18423.39	4.10	0	-12818	18760	18560	18380	18180	18000	18660	18280	499	5490	500	13950	10	1	99700000	18335	12.66	1.13	12	0.05	1453.00	16285.00	21500	20230524	-14.47	16070	20231006	14.44	19430	-5.35	20240517	17040	7.92	20240118	20500	-10.29	20230531	16070	14.44	20231006	0.30	N	026960	500	498 억		4084871	N	N	3	N	00	N
6	20240531	120408	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18390	30	2	0.16	710452480	38553	50.19	18690	18690	18300	23850	12860	18360	18427.94	4.10	0	-9921	18760	18560	18380	18180	18000	18660	18280	499	5490	500	13950	10	1	99700000	18335	12.66	1.13	12	0.04	1453.00	16285.00	21500	20230524	-14.47	16070	20231006	14.44	19430	-5.35	20240517	17040	7.92	20240118	20500	-10.29	20230531	16070	14.44	20231006	0.30	N	026960	500	498 억		4084871	N	N	3	N	00	N
7	20240531	110406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18320	-40	5	-0.22	488152990	26451	34.44	18690	18690	18310	23850	12860	18360	18454.99	4.10	0	-6519	18760	18560	18380	18180	18000	18660	18280	499	5490	500	13950	10	1	99700000	18265	12.61	1.12	12	0.03	1453.00	16285.00	21500	20230524	-14.79	16070	20231006	14.00	19430	-5.71	20240517	17040	7.51	20240118	20500	-10.63	20230531	16070	14.00	20231006	0.30	N	026960	500	498 억		4084871	N	N	3	N	00	N
8	20240531	100407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18430	70	2	0.38	312482500	16891	21.99	18690	18690	18400	23850	12860	18360	18499.94	4.10	0	-2734	18760	18560	18380	18180	18000	18660	18280	499	5490	500	13950	10	1	99700000	18375	12.68	1.13	12	0.02	1453.00	16285.00	21500	20230524	-14.28	16070	20231006	14.69	19430	-5.15	20240517	17040	8.16	20240118	20500	-10.10	20230531	16070	14.69	20231006	0.30	N	026960	500	498 억		4084871	N	N	3	N	00	N
9	20240531	090405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18460	100	2	0.54	36429170	1957	2.55	18690	18690	18420	23850	12860	18360	18614.80	4.10	0	601	18760	18560	18380	18180	18000	18660	18280	499	5490	500	13950	10	1	99700000	18405	12.70	1.13	12	0.00	1453.00	16285.00	21500	20230524	-14.14	16070	20231006	14.87	19430	-4.99	20240517	17040	8.33	20240118	20500	-9.95	20230531	16070	14.87	20231006	0.30	N	026960	500	498 억		4084871	N	N	3	N	00	N
10	20240530	160403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18360	-220	5	-1.18	1408717420	76756	101.16	18350	18580	18200	24150	13010	18580	18353.19	4.08	0	-4543	19060	18820	18610	18370	18160	18940	18490	499	5570	500	14120	10	1	99700000	18305	12.64	1.13	12	0.08	1453.00	16285.00	21600	20230523	-15.00	16070	20231006	14.25	19430	-5.51	20240517	17040	7.75	20240118	20700	-11.30	20230530	16070	14.25	20231006	0.30	N	026960	500	498 억		4072676	N	N	3	N	00	N
11	20240530	150404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18400	-180	5	-0.97	1287569890	70163	92.47	18350	18580	18200	24150	13010	18580	18351.12	4.08	0	-2613	19060	18820	18610	18370	18160	18940	18490	499	5570	500	14120	10	1	99700000	18345	12.66	1.13	12	0.07	1453.00	16285.00	21600	20230523	-14.81	16070	20231006	14.50	19430	-5.30	20240517	17040	7.98	20240118	20700	-11.11	20230530	16070	14.50	20231006	0.30	N	026960	500	498 억		4072676	N	N	42	N	00	N
12	20240530	140405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18370	-210	5	-1.13	1026530240	55946	73.73	18350	18580	18200	24150	13010	18580	18348.59	4.08	0	-5314	19060	18820	18610	18370	18160	18940	18490	499	5570	500	14120	10	1	99700000	18315	12.64	1.13	12	0.06	1453.00	16285.00	21600	20230523	-14.95	16070	20231006	14.31	19430	-5.46	20240517	17040	7.81	20240118	20700	-11.26	20230530	16070	14.31	20231006	0.30	N	026960	500	498 억		4072676	N	N	42	N	00	N
13	20240530	130406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18320	-260	5	-1.40	810210780	44161	58.20	18350	18580	18200	24150	13010	18580	18346.75	4.08	0	-7691	19060	18820	18610	18370	18160	18940	18490	499	5570	500	14120	10	1	99700000	18265	12.61	1.12	12	0.04	1453.00	16285.00	21600	20230523	-15.19	16070	20231006	14.00	19430	-5.71	20240517	17040	7.51	20240118	20700	-11.50	20230530	16070	14.00	20231006	0.30	N	026960	500	498 억		4072676	N	N	42	N	00	N
14	20240530	120405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18390	-190	5	-1.02	744853190	40600	53.51	18350	18580	18200	24150	13010	18580	18346.14	4.08	0	-6827	19060	18820	18610	18370	18160	18940	18490	499	5570	500	14120	10	1	99700000	18335	12.66	1.13	12	0.04	1453.00	16285.00	21600	20230523	-14.86	16070	20231006	14.44	19430	-5.35	20240517	17040	7.92	20240118	20700	-11.16	20230530	16070	14.44	20231006	0.30	N	026960	500	498 억		4072676	N	N	42	N	00	N
15	20240530	110404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18470	-110	5	-0.59	653766280	35661	47.00	18350	18580	18200	24150	13010	18580	18332.81	4.08	0	-4528	19060	18820	18610	18370	18160	18940	18490	499	5570	500	14120	10	1	99700000	18415	12.71	1.13	12	0.04	1453.00	16285.00	21600	20230523	-14.49	16070	20231006	14.93	19430	-4.94	20240517	17040	8.39	20240118	20700	-10.77	20230530	16070	14.93	20231006	0.30	N	026960	500	498 억		4072676	N	N	42	N	00	N
16	20240530	100405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18250	-330	5	-1.78	422218310	23096	30.44	18350	18580	18200	24150	13010	18580	18281.01	4.08	0	-4572	19060	18820	18610	18370	18160	18940	18490	499	5570	500	14120	10	1	99700000	18195	12.56	1.12	12	0.02	1453.00	16285.00	21600	20230523	-15.51	16070	20231006	13.57	19430	-6.07	20240517	17040	7.10	20240118	20700	-11.84	20230530	16070	13.57	20231006	0.30	N	026960	500	498 억		4072676	N	N	42	N	00	N
17	20240530	090405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18360	-220	5	-1.18	64566740	3511	4.63	18350	18580	18350	24150	13010	18580	18389.84	4.08	0	-1866	19060	18820	18610	18370	18160	18940	18490	499	5570	500	14120	10	1	99700000	18305	12.64	1.13	12	0.00	1453.00	16285.00	21600	20230523	-15.00	16070	20231006	14.25	19430	-5.51	20240517	17040	7.75	20240118	20700	-11.30	20230530	16070	14.25	20231006	0.30	N	026960	500	498 억		4072676	N	N	42	N	00	N
18	20240529	160401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18580	30	2	0.16	1405516490	75862	55.62	18430	18850	18400	24100	12990	18550	18527.28	4.08	0	-7551	19283	18916	18733	18366	18183	18825	18275	499	5550	500	14090	10	1	99700000	18524	12.79	1.14	12	0.08	1453.00	16285.00	21600	20230523	-13.98	16070	20231006	15.62	19430	-4.37	20240517	17040	9.04	20240118	20700	-10.24	20230530	16070	15.62	20231006	0.30	N	026960	500	498 억		4068887	N	N	42	N	00	N
19	20240529	150402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18500	-50	5	-0.27	1250103540	67485	49.48	18430	18850	18400	24100	12990	18550	18524.17	4.08	0	-8507	19283	18916	18733	18366	18183	18825	18275	499	5550	500	14090	10	1	99700000	18445	12.73	1.14	12	0.07	1453.00	16285.00	21600	20230523	-14.35	16070	20231006	15.12	19430	-4.79	20240517	17040	8.57	20240118	20700	-10.63	20230530	16070	15.12	20231006	0.30	N	026960	500	498 억		4068887	N	N	1586	N	00	N
20	20240529	140402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18540	-10	5	-0.05	962323550	51912	38.06	18430	18850	18400	24100	12990	18550	18537.59	4.08	0	-8868	19283	18916	18733	18366	18183	18825	18275	499	5550	500	14090	10	1	99700000	18484	12.76	1.14	12	0.05	1453.00	16285.00	21600	20230523	-14.17	16070	20231006	15.37	19430	-4.58	20240517	17040	8.80	20240118	20700	-10.43	20230530	16070	15.37	20231006	0.30	N	026960	500	498 억		4068887	N	N	1586	N	00	N
21	20240529	130401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18580	30	2	0.16	888330450	47922	35.13	18430	18850	18400	24100	12990	18550	18537.01	4.08	0	-7914	19283	18916	18733	18366	18183	18825	18275	499	5550	500	14090	10	1	99700000	18524	12.79	1.14	12	0.05	1453.00	16285.00	21600	20230523	-13.98	16070	20231006	15.62	19430	-4.37	20240517	17040	9.04	20240118	20700	-10.24	20230530	16070	15.62	20231006	0.30	N	026960	500	498 억		4068887	N	N	1586	N	00	N
22	20240529	120404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18560	10	2	0.05	769255150	41514	30.44	18430	18850	18400	24100	12990	18550	18530.02	4.08	0	-7969	19283	18916	18733	18366	18183	18825	18275	499	5550	500	14090	10	1	99700000	18504	12.77	1.14	12	0.04	1453.00	16285.00	21600	20230523	-14.07	16070	20231006	15.49	19430	-4.48	20240517	17040	8.92	20240118	20700	-10.34	20230530	16070	15.49	20231006	0.30	N	026960	500	498 억		4068887	N	N	1586	N	00	N
23	20240529	110401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18620	70	2	0.38	627380530	33875	24.84	18430	18850	18400	24100	12990	18550	18520.46	4.08	0	-8647	19283	18916	18733	18366	18183	18825	18275	499	5550	500	14090	10	1	99700000	18564	12.81	1.14	12	0.03	1453.00	16285.00	21600	20230523	-13.80	16070	20231006	15.87	19430	-4.17	20240517	17040	9.27	20240118	20700	-10.05	20230530	16070	15.87	20231006	0.30	N	026960	500	498 억		4068887	N	N	1586	N	00	N
24	20240529	100400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18500	-50	5	-0.27	361504940	19578	14.35	18430	18850	18400	24100	12990	18550	18464.86	4.08	0	-5527	19283	18916	18733	18366	18183	18825	18275	499	5550	500	14090	10	1	99700000	18445	12.73	1.14	12	0.02	1453.00	16285.00	21600	20230523	-14.35	16070	20231006	15.12	19430	-4.79	20240517	17040	8.57	20240118	20700	-10.63	20230530	16070	15.12	20231006	0.30	N	026960	500	498 억		4068887	N	N	1586	N	00	N
25	20240529	090358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18450	-100	5	-0.54	91599170	4964	3.64	18430	18850	18400	24100	12990	18550	18452.69	4.08	0	-2091	19283	18916	18733	18366	18183	18825	18275	499	5550	500	14090	10	1	99700000	18395	12.70	1.13	12	0.00	1453.00	16285.00	21600	20230523	-14.58	16070	20231006	14.81	19430	-5.04	20240517	17040	8.27	20240118	20700	-10.87	20230530	16070	14.81	20231006	0.30	N	026960	500	498 억		4068887	N	N	1586	N	00	N
26	20240528	160359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18550	-540	5	-2.83	2554564350	136110	135.83	19030	19100	18550	24800	13370	19090	18768.98	4.11	0	-35879	19443	19266	19103	18926	18763	19355	19015	499	5710	500	14500	10	1	99700000	18494	12.77	1.14	12	0.14	1453.00	16285.00	21600	20230523	-14.12	16070	20231006	15.43	19430	-4.53	20240517	17040	8.86	20240118	20700	-10.39	20230530	16070	15.43	20231006	0.30	N	026960	500	498 억		4099114	N	N	1586	N	00	N
27	20240528	150401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18600	-490	5	-2.57	2304148850	122637	122.39	19030	19100	18590	24800	13370	19090	18788.37	4.11	0	-31685	19443	19266	19103	18926	18763	19355	19015	499	5710	500	14500	10	1	99700000	18544	12.80	1.14	12	0.12	1453.00	16285.00	21600	20230523	-13.89	16070	20231006	15.74	19430	-4.27	20240517	17040	9.15	20240118	20700	-10.14	20230530	16070	15.74	20231006	0.30	N	026960	500	498 억		4099114	N	N	0	N	00	N
28	20240528	140401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18700	-390	5	-2.04	1654928530	87824	87.64	19030	19100	18630	24800	13370	19090	18843.69	4.11	0	-26260	19443	19266	19103	18926	18763	19355	19015	499	5710	500	14500	10	1	99700000	18644	12.87	1.15	12	0.09	1453.00	16285.00	21600	20230523	-13.43	16070	20231006	16.37	19430	-3.76	20240517	17040	9.74	20240118	20700	-9.66	20230530	16070	16.37	20231006	0.30	N	026960	500	498 억		4099114	N	N	0	N	00	N
29	20240528	130359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18730	-360	5	-1.89	1311991500	69474	69.33	19030	19100	18700	24800	13370	19090	18884.64	4.11	0	-16027	19443	19266	19103	18926	18763	19355	19015	499	5710	500	14500	10	1	99700000	18674	12.89	1.15	12	0.07	1453.00	16285.00	21600	20230523	-13.29	16070	20231006	16.55	19430	-3.60	20240517	17040	9.92	20240118	20700	-9.52	20230530	16070	16.55	20231006	0.30	N	026960	500	498 억		4099114	N	N	0	N	00	N
30	20240528	120400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18760	-330	5	-1.73	1084005600	57300	57.18	19030	19100	18750	24800	13370	19090	18918.07	4.11	0	-13503	19443	19266	19103	18926	18763	19355	19015	499	5710	500	14500	10	1	99700000	18704	12.91	1.15	12	0.06	1453.00	16285.00	21600	20230523	-13.15	16070	20231006	16.74	19430	-3.45	20240517	17040	10.09	20240118	20700	-9.37	20230530	16070	16.74	20231006	0.30	N	026960	500	498 억		4099114	N	N	0	N	00	N
31	20240528	110355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18860	-230	5	-1.20	733526960	38661	38.58	19030	19100	18850	24800	13370	19090	18973.31	4.11	0	-8166	19443	19266	19103	18926	18763	19355	19015	499	5710	500	14500	10	1	99700000	18803	12.98	1.16	12	0.04	1453.00	16285.00	21600	20230523	-12.69	16070	20231006	17.36	19430	-2.93	20240517	17040	10.68	20240118	20700	-8.89	20230530	16070	17.36	20231006	0.30	N	026960	500	498 억		4099114	N	N	0	N	00	N
32	20240528	100400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18990	-100	5	-0.52	344573420	18115	18.08	19030	19100	18970	24800	13370	19090	19021.44	4.11	0	-2568	19443	19266	19103	18926	18763	19355	19015	499	5710	500	14500	10	1	99700000	18933	13.07	1.17	12	0.02	1453.00	16285.00	21600	20230523	-12.08	16070	20231006	18.17	19430	-2.26	20240517	17040	11.44	20240118	20700	-8.26	20230530	16070	18.17	20231006	0.30	N	026960	500	498 억		4099114	N	N	0	N	00	N
33	20240528	090401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19020	-70	5	-0.37	45030770	2368	2.36	19030	19100	18970	24800	13370	19090	19016.37	4.11	0	-495	19443	19266	19103	18926	18763	19355	19015	499	5710	500	14500	10	1	99700000	18963	13.09	1.17	12	0.00	1453.00	16285.00	21600	20230523	-11.94	16070	20231006	18.36	19430	-2.11	20240517	17040	11.62	20240118	20700	-8.12	20230530	16070	18.36	20231006	0.30	N	026960	500	498 억		4099114	N	N	0	N	00	N
34	20240527	160354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19090	220	2	1.17	1913265150	100059	119.42	19040	19280	18940	24500	13210	18870	19121.38	4.11	0	-6755	19290	19080	18890	18680	18490	18985	18585	499	5630	500	14340	10	1	99700000	19033	13.14	1.17	12	0.10	1453.00	16285.00	21600	20230523	-11.62	16070	20231006	18.79	19430	-1.75	20240517	17040	12.03	20240118	20700	-7.78	20230530	16070	18.79	20231006	0.30	N	026960	500	498 억		4099986	N	N	24	N	00	N
35	20240527	150401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19020	150	2	0.79	1740759140	91007	108.62	19040	19280	18940	24500	13210	18870	19127.75	4.11	0	-7156	19290	19080	18890	18680	18490	18985	18585	499	5630	500	14340	10	1	99700000	18963	13.09	1.17	12	0.09	1453.00	16285.00	21600	20230523	-11.94	16070	20231006	18.36	19430	-2.11	20240517	17040	11.62	20240118	20700	-8.12	20230530	16070	18.36	20231006	0.30	N	026960	500	498 억		4099986	N	N	24	N	00	N
36	20240527	140359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19080	210	2	1.11	1503052410	78527	93.72	19040	19280	18940	24500	13210	18870	19140.58	4.11	0	-3238	19290	19080	18890	18680	18490	18985	18585	499	5630	500	14340	10	1	99700000	19023	13.13	1.17	12	0.08	1453.00	16285.00	21600	20230523	-11.67	16070	20231006	18.73	19430	-1.80	20240517	17040	11.97	20240118	20700	-7.83	20230530	16070	18.73	20231006	0.30	N	026960	500	498 억		4099986	N	N	24	N	00	N
37	20240527	130359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19070	200	2	1.06	1266537040	66148	78.95	19040	19280	18940	24500	13210	18870	19147.02	4.11	0	-851	19290	19080	18890	18680	18490	18985	18585	499	5630	500	14340	10	1	99700000	19013	13.12	1.17	12	0.07	1453.00	16285.00	21600	20230523	-11.71	16070	20231006	18.67	19430	-1.85	20240517	17040	11.91	20240118	20700	-7.87	20230530	16070	18.67	20231006	0.30	N	026960	500	498 억		4099986	N	N	24	N	00	N
38	20240527	120359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19190	320	2	1.70	1068210600	55791	66.59	19040	19280	18940	24500	13210	18870	19146.65	4.11	0	3730	19290	19080	18890	18680	18490	18985	18585	499	5630	500	14340	10	1	99700000	19132	13.21	1.18	12	0.06	1453.00	16285.00	21600	20230523	-11.16	16070	20231006	19.42	19430	-1.24	20240517	17040	12.62	20240118	20700	-7.29	20230530	16070	19.42	20231006	0.30	N	026960	500	498 억		4099986	N	N	24	N	00	N
39	20240527	110359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19140	270	2	1.43	671870530	35152	41.96	19040	19260	18940	24500	13210	18870	19113.29	4.11	0	2966	19290	19080	18890	18680	18490	18985	18585	499	5630	500	14340	10	1	99700000	19083	13.17	1.18	12	0.04	1453.00	16285.00	21600	20230523	-11.39	16070	20231006	19.10	19430	-1.49	20240517	17040	12.32	20240118	20700	-7.54	20230530	16070	19.10	20231006	0.30	N	026960	500	498 억		4099986	N	N	24	N	00	N
40	20240527	100357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19050	180	2	0.95	385412710	20182	24.09	19040	19260	18940	24500	13210	18870	19096.85	4.11	0	3943	19290	19080	18890	18680	18490	18985	18585	499	5630	500	14340	10	1	99700000	18993	13.11	1.17	12	0.02	1453.00	16285.00	21600	20230523	-11.81	16070	20231006	18.54	19430	-1.96	20240517	17040	11.80	20240118	20700	-7.97	20230530	16070	18.54	20231006	0.30	N	026960	500	498 억		4099986	N	N	24	N	00	N
41	20240527	090359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19220	350	2	1.85	80321350	4208	5.02	19040	19220	18940	24500	13210	18870	19087.77	4.11	0	2295	19290	19080	18890	18680	18490	18985	18585	499	5630	500	14340	10	1	99700000	19162	13.23	1.18	12	0.00	1453.00	16285.00	21600	20230523	-11.02	16070	20231006	19.60	19430	-1.08	20240517	17040	12.79	20240118	20700	-7.15	20230530	16070	19.60	20231006	0.30	N	026960	500	498 억		4099986	N	N	24	N	00	N
42	20240524	160342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18870	-20	5	-0.11	1583793490	83776	72.04	18880	19100	18700	24550	13230	18890	18905.13	4.10	0	-9782	19383	19136	19003	18756	18623	19070	18690	499	5660	500	14350	10	1	99700000	18813	12.99	1.16	12	0.08	1453.00	16285.00	21600	20230523	-12.64	16070	20231006	17.42	19430	-2.88	20240517	17040	10.74	20240118	21500	-12.23	20230524	16070	17.42	20231006	0.30	N	026960	500	498 억		4092222	N	N	24	N	00	N
43	20240524	150342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18880	-10	5	-0.05	1430427730	75648	65.05	18880	19100	18700	24550	13230	18890	18909.00	4.10	0	-9000	19383	19136	19003	18756	18623	19070	18690	499	5660	500	14350	10	1	99700000	18823	12.99	1.16	12	0.08	1453.00	16285.00	21600	20230523	-12.59	16070	20231006	17.49	19430	-2.83	20240517	17040	10.80	20240118	21500	-12.19	20230524	16070	17.49	20231006	0.30	N	026960	500	498 억		4092222	N	N	345	N	00	N
44	20240524	140343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18940	50	2	0.26	1165052370	61602	52.97	18880	19100	18700	24550	13230	18890	18912.57	4.10	0	-6377	19383	19136	19003	18756	18623	19070	18690	499	5660	500	14350	10	1	99700000	18883	13.04	1.16	12	0.06	1453.00	16285.00	21600	20230523	-12.31	16070	20231006	17.86	19430	-2.52	20240517	17040	11.15	20240118	21500	-11.91	20230524	16070	17.86	20231006	0.30	N	026960	500	498 억		4092222	N	N	345	N	00	N
45	20240524	130342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19040	150	2	0.79	925311350	48972	42.11	18880	19100	18700	24550	13230	18890	18894.70	4.10	0	-6390	19383	19136	19003	18756	18623	19070	18690	499	5660	500	14350	10	1	99700000	18983	13.10	1.17	12	0.05	1453.00	16285.00	21600	20230523	-11.85	16070	20231006	18.48	19430	-2.01	20240517	17040	11.74	20240118	21500	-11.44	20230524	16070	18.48	20231006	0.30	N	026960	500	498 억		4092222	N	N	345	N	00	N
46	20240524	120341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18970	80	2	0.42	711559110	37747	32.46	18880	19000	18700	24550	13230	18890	18850.75	4.10	0	-5951	19383	19136	19003	18756	18623	19070	18690	499	5660	500	14350	10	1	99700000	18913	13.06	1.16	12	0.04	1453.00	16285.00	21600	20230523	-12.18	16070	20231006	18.05	19430	-2.37	20240517	17040	11.33	20240118	21500	-11.77	20230524	16070	18.05	20231006	0.30	N	026960	500	498 억		4092222	N	N	345	N	00	N
47	20240524	110341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18910	20	2	0.11	616652540	32737	28.15	18880	19000	18700	24550	13230	18890	18836.56	4.10	0	-6515	19383	19136	19003	18756	18623	19070	18690	499	5660	500	14350	10	1	99700000	18853	13.01	1.16	12	0.03	1453.00	16285.00	21600	20230523	-12.45	16070	20231006	17.67	19430	-2.68	20240517	17040	10.97	20240118	21500	-12.05	20230524	16070	17.67	20231006	0.30	N	026960	500	498 억		4092222	N	N	345	N	00	N
48	20240524	100344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18810	-80	5	-0.42	460001980	24462	21.03	18880	18980	18700	24550	13230	18890	18804.76	4.10	0	-4729	19383	19136	19003	18756	18623	19070	18690	499	5660	500	14350	10	1	99700000	18754	12.95	1.16	12	0.02	1453.00	16285.00	21600	20230523	-12.92	16070	20231006	17.05	19430	-3.19	20240517	17040	10.39	20240118	21500	-12.51	20230524	16070	17.05	20231006	0.30	N	026960	500	498 억		4092222	N	N	345	N	00	N
49	20240524	090343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18750	-140	5	-0.74	98793600	5252	4.52	18880	18890	18700	24550	13230	18890	18810.66	4.10	0	-3552	19383	19136	19003	18756	18623	19070	18690	499	5660	500	14350	10	1	99700000	18694	12.90	1.15	12	0.01	1453.00	16285.00	21600	20230523	-13.19	16070	20231006	16.68	19430	-3.50	20240517	17040	10.04	20240118	21500	-12.79	20230524	16070	16.68	20231006	0.30	N	026960	500	498 억		4092222	N	N	345	N	00	N
50	20240523	160339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18890	-150	5	-0.79	2208741190	116261	177.32	18900	19250	18870	24750	13330	19040	18998.17	4.09	0	-3116	19406	19222	19016	18832	18626	19315	18925	499	5710	500	14470	10	1	99700000	18833	13.00	1.16	12	0.12	1453.00	16285.00	21600	20230523	-12.55	16070	20231006	17.55	19430	-2.78	20240517	17040	10.86	20240118	21600	-12.55	20230523	16070	17.55	20231006	0.30	N	026960	500	498 억		4077065	N	N	345	N	00	N
51	20240523	150342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18940	-100	5	-0.53	2042967130	107495	163.95	18900	19250	18870	24750	13330	19040	19005.23	4.09	0	-1408	19406	19222	19016	18832	18626	19315	18925	499	5710	500	14470	10	1	99700000	18883	13.04	1.16	12	0.11	1453.00	16285.00	21600	20230523	-12.31	16070	20231006	17.86	19430	-2.52	20240517	17040	11.15	20240118	21600	-12.31	20230523	16070	17.86	20231006	0.30	N	026960	500	498 억		4077065	N	N	30	N	00	N
52	20240523	140343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18920	-120	5	-0.63	1678194240	88212	134.54	18900	19250	18870	24750	13330	19040	19024.56	4.09	0	-2586	19406	19222	19016	18832	18626	19315	18925	499	5710	500	14470	10	1	99700000	18863	13.02	1.16	12	0.09	1453.00	16285.00	21600	20230523	-12.41	16070	20231006	17.73	19430	-2.62	20240517	17040	11.03	20240118	21600	-12.41	20230523	16070	17.73	20231006	0.30	N	026960	500	498 억		4077065	N	N	30	N	00	N
53	20240523	130342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19090	50	2	0.26	1348294110	70845	108.05	18900	19250	18870	24750	13330	19040	19031.61	4.09	0	484	19406	19222	19016	18832	18626	19315	18925	499	5710	500	14470	10	1	99700000	19033	13.14	1.17	12	0.07	1453.00	16285.00	21600	20230523	-11.62	16070	20231006	18.79	19430	-1.75	20240517	17040	12.03	20240118	21600	-11.62	20230523	16070	18.79	20231006	0.30	N	026960	500	498 억		4077065	N	N	30	N	00	N
54	20240523	120340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19160	120	2	0.63	1166134940	61302	93.50	18900	19250	18870	24750	13330	19040	19022.79	4.09	0	2881	19406	19222	19016	18832	18626	19315	18925	499	5710	500	14470	10	1	99700000	19103	13.19	1.18	12	0.06	1453.00	16285.00	21600	20230523	-11.30	16070	20231006	19.23	19430	-1.39	20240517	17040	12.44	20240118	21600	-11.30	20230523	16070	19.23	20231006	0.30	N	026960	500	498 억		4077065	N	N	30	N	00	N
55	20240523	110339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19030	-10	5	-0.05	862157590	45429	69.29	18900	19120	18870	24750	13330	19040	18978.13	4.09	0	-126	19406	19222	19016	18832	18626	19315	18925	499	5710	500	14470	10	1	99700000	18973	13.10	1.17	12	0.05	1453.00	16285.00	21600	20230523	-11.90	16070	20231006	18.42	19430	-2.06	20240517	17040	11.68	20240118	21600	-11.90	20230523	16070	18.42	20231006	0.30	N	026960	500	498 억		4077065	N	N	30	N	00	N
56	20240523	100340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18980	-60	5	-0.32	496327170	26198	39.96	18900	19060	18870	24750	13330	19040	18945.23	4.09	0	-3889	19406	19222	19016	18832	18626	19315	18925	499	5710	500	14470	10	1	99700000	18923	13.06	1.17	12	0.03	1453.00	16285.00	21600	20230523	-12.13	16070	20231006	18.11	19430	-2.32	20240517	17040	11.38	20240118	21600	-12.13	20230523	16070	18.11	20231006	0.30	N	026960	500	498 억		4077065	N	N	30	N	00	N
57	20240523	090342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19000	-40	5	-0.21	53489920	2828	4.31	18900	19040	18900	24750	13330	19040	18914.40	4.09	0	-588	19406	19222	19016	18832	18626	19315	18925	499	5710	500	14470	10	1	99700000	18943	13.08	1.17	12	0.00	1453.00	16285.00	21600	20230523	-12.04	16070	20231006	18.23	19430	-2.21	20240517	17040	11.50	20240118	21600	-12.04	20230523	16070	18.23	20231006	0.30	N	026960	500	498 억		4077065	N	N	30	N	00	N
58	20240522	160337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19040	300	2	1.60	1244966050	65414	73.15	18810	19200	18810	24350	13120	18740	19032.09	4.08	0	-739	19340	19040	18890	18590	18440	18965	18515	499	5610	500	14240	10	1	99700000	18983	13.10	1.17	12	0.07	1453.00	16285.00	21600	20230523	-11.85	16070	20231006	18.48	19430	-2.01	20240517	17040	11.74	20240118	21600	-11.85	20230523	16070	18.48	20231006	0.30	N	026960	500	498 억		4069500	N	N	30	N	00	N
59	20240522	150340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19010	270	2	1.44	1101138080	57859	64.70	18810	19200	18810	24350	13120	18740	19031.41	4.08	0	-304	19340	19040	18890	18590	18440	18965	18515	499	5610	500	14240	10	1	99700000	18953	13.08	1.17	12	0.06	1453.00	16285.00	21600	20230523	-11.99	16070	20231006	18.29	19430	-2.16	20240517	17040	11.56	20240118	21600	-11.99	20230523	16070	18.29	20231006	0.30	N	026960	500	498 억		4069500	N	N	734	N	00	N
60	20240522	140340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19050	310	2	1.65	956656380	50264	56.21	18810	19200	18810	24350	13120	18740	19032.64	4.08	0	-1308	19340	19040	18890	18590	18440	18965	18515	499	5610	500	14240	10	1	99700000	18993	13.11	1.17	12	0.05	1453.00	16285.00	21600	20230523	-11.81	16070	20231006	18.54	19430	-1.96	20240517	17040	11.80	20240118	21600	-11.81	20230523	16070	18.54	20231006	0.30	N	026960	500	498 억		4069500	N	N	734	N	00	N
61	20240522	130339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19110	370	2	1.97	877294920	46103	51.56	18810	19200	18810	24350	13120	18740	19029.02	4.08	0	-475	19340	19040	18890	18590	18440	18965	18515	499	5610	500	14240	10	1	99700000	19053	13.15	1.17	12	0.05	1453.00	16285.00	21600	20230523	-11.53	16070	20231006	18.92	19430	-1.65	20240517	17040	12.15	20240118	21600	-11.53	20230523	16070	18.92	20231006	0.30	N	026960	500	498 억		4069500	N	N	734	N	00	N
62	20240522	120339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19030	290	2	1.55	556080400	29297	32.76	18810	19180	18810	24350	13120	18740	18980.80	4.08	0	-3302	19340	19040	18890	18590	18440	18965	18515	499	5610	500	14240	10	1	99700000	18973	13.10	1.17	12	0.03	1453.00	16285.00	21600	20230523	-11.90	16070	20231006	18.42	19430	-2.06	20240517	17040	11.68	20240118	21600	-11.90	20230523	16070	18.42	20231006	0.30	N	026960	500	498 억		4069500	N	N	734	N	00	N
63	20240522	110339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18980	240	2	1.28	477162540	25140	28.11	18810	19180	18810	24350	13120	18740	18980.21	4.08	0	-1761	19340	19040	18890	18590	18440	18965	18515	499	5610	500	14240	10	1	99700000	18923	13.06	1.17	12	0.03	1453.00	16285.00	21600	20230523	-12.13	16070	20231006	18.11	19430	-2.32	20240517	17040	11.38	20240118	21600	-12.13	20230523	16070	18.11	20231006	0.30	N	026960	500	498 억		4069500	N	N	734	N	00	N
64	20240522	100340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18960	220	2	1.17	379231900	19983	22.35	18810	19180	18810	24350	13120	18740	18977.73	4.08	0	-193	19340	19040	18890	18590	18440	18965	18515	499	5610	500	14240	10	1	99700000	18903	13.05	1.16	12	0.02	1453.00	16285.00	21600	20230523	-12.22	16070	20231006	17.98	19430	-2.42	20240517	17040	11.27	20240118	21600	-12.22	20230523	16070	17.98	20231006	0.30	N	026960	500	498 억		4069500	N	N	734	N	00	N
65	20240522	090340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18970	230	2	1.23	37992550	2013	2.25	18810	19000	18810	24350	13120	18740	18873.60	4.08	0	12	19340	19040	18890	18590	18440	18965	18515	499	5610	500	14240	10	1	99700000	18913	13.06	1.16	12	0.00	1453.00	16285.00	21600	20230523	-12.18	16070	20231006	18.05	19430	-2.37	20240517	17040	11.33	20240118	21600	-12.18	20230523	16070	18.05	20231006	0.30	N	026960	500	498 억		4069500	N	N	734	N	00	N
66	20240521	160335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18740	-440	5	-2.29	1692637160	89328	129.51	19070	19190	18740	24900	13430	19180	18948.85	4.10	0	-26629	19546	19362	19216	19032	18886	19290	18960	499	5720	500	14570	10	1	99700000	18684	12.90	1.15	12	0.09	1453.00	16285.00	21600	20230523	-13.24	16070	20231006	16.61	19430	-3.55	20240517	17040	9.98	20240118	21600	-13.24	20230523	16070	16.61	20231006	0.29	N	026960	500	498 억		4091591	N	N	734	N	00	N
67	20240521	150338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18830	-350	5	-1.82	1531612360	80749	117.07	19070	19190	18740	24900	13430	19180	18967.57	4.10	0	-24624	19546	19362	19216	19032	18886	19290	18960	499	5720	500	14570	10	1	99700000	18774	12.96	1.16	12	0.08	1453.00	16285.00	21600	20230523	-12.82	16070	20231006	17.17	19430	-3.09	20240517	17040	10.50	20240118	21600	-12.82	20230523	16070	17.17	20231006	0.29	N	026960	500	498 억		4091591	N	N	39	N	00	N
68	20240521	140337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18860	-320	5	-1.67	1252468730	65900	95.54	19070	19190	18860	24900	13430	19180	19005.60	4.10	0	-20535	19546	19362	19216	19032	18886	19290	18960	499	5720	500	14570	10	1	99700000	18803	12.98	1.16	12	0.07	1453.00	16285.00	21600	20230523	-12.69	16070	20231006	17.36	19430	-2.93	20240517	17040	10.68	20240118	21600	-12.69	20230523	16070	17.36	20231006	0.29	N	026960	500	498 억		4091591	N	N	39	N	00	N
69	20240521	130339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18920	-260	5	-1.36	1129353770	59383	86.09	19070	19190	18900	24900	13430	19180	19018.13	4.10	0	-18948	19546	19362	19216	19032	18886	19290	18960	499	5720	500	14570	10	1	99700000	18863	13.02	1.16	12	0.06	1453.00	16285.00	21600	20230523	-12.41	16070	20231006	17.73	19430	-2.62	20240517	17040	11.03	20240118	21600	-12.41	20230523	16070	17.73	20231006	0.29	N	026960	500	498 억		4091591	N	N	39	N	00	N
70	20240521	120338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18910	-270	5	-1.41	932753420	48990	71.02	19070	19190	18900	24900	13430	19180	19039.67	4.10	0	-15073	19546	19362	19216	19032	18886	19290	18960	499	5720	500	14570	10	1	99700000	18853	13.01	1.16	12	0.05	1453.00	16285.00	21600	20230523	-12.45	16070	20231006	17.67	19430	-2.68	20240517	17040	10.97	20240118	21600	-12.45	20230523	16070	17.67	20231006	0.29	N	026960	500	498 억		4091591	N	N	39	N	00	N
71	20240521	110340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19110	-70	5	-0.36	662748470	34776	50.42	19070	19190	18930	24900	13430	19180	19057.64	4.10	0	-8988	19546	19362	19216	19032	18886	19290	18960	499	5720	500	14570	10	1	99700000	19053	13.15	1.17	12	0.03	1453.00	16285.00	21600	20230523	-11.53	16070	20231006	18.92	19430	-1.65	20240517	17040	12.15	20240118	21600	-11.53	20230523	16070	18.92	20231006	0.29	N	026960	500	498 억		4091591	N	N	39	N	00	N
72	20240521	100339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19040	-140	5	-0.73	446985260	23476	34.04	19070	19170	18930	24900	13430	19180	19040.09	4.10	0	-9955	19546	19362	19216	19032	18886	19290	18960	499	5720	500	14570	10	1	99700000	18983	13.10	1.17	12	0.02	1453.00	16285.00	21600	20230523	-11.85	16070	20231006	18.48	19430	-2.01	20240517	17040	11.74	20240118	21600	-11.85	20230523	16070	18.48	20231006	0.29	N	026960	500	498 억		4091591	N	N	39	N	00	N
73	20240521	090337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19090	-90	5	-0.47	73716220	3865	5.60	19070	19170	19070	24900	13430	19180	19072.76	4.10	0	-1279	19546	19362	19216	19032	18886	19290	18960	499	5720	500	14570	10	1	99700000	19033	13.14	1.17	12	0.00	1453.00	16285.00	21600	20230523	-11.62	16070	20231006	18.79	19430	-1.75	20240517	17040	12.03	20240118	21600	-11.62	20230523	16070	18.79	20231006	0.29	N	026960	500	498 억		4091591	N	N	39	N	00	N
74	20240517	160339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19190	180	2	0.95	2007725700	104433	112.80	18950	19430	18950	24700	13310	19010	19225.05	4.10	0	12453	19250	19130	19000	18880	18750	19190	18940	499	5690	500	14440	10	1	99700000	19132	13.21	1.18	12	0.10	1453.00	16285.00	21600	20230523	-11.16	16070	20231006	19.42	19430	-1.24	20240517	17040	12.62	20240118	21600	-11.16	20230523	16070	19.42	20231006	0.29	N	026960	500	498 억		4084892	N	N	1222	N	00	N
75	20240517	150342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19230	220	2	1.16	1869106090	97214	105.01	18950	19430	18950	24700	13310	19010	19226.72	4.10	0	12157	19250	19130	19000	18880	18750	19190	18940	499	5690	500	14440	10	1	99700000	19172	13.23	1.18	12	0.10	1453.00	16285.00	21600	20230523	-10.97	16070	20231006	19.66	19430	-1.03	20240517	17040	12.85	20240118	21600	-10.97	20230523	16070	19.66	20231006	0.29	N	026960	500	498 억		4084892	N	N	368	N	00	N
76	20240517	140335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19260	250	2	1.32	1678946490	87319	94.32	18950	19430	18950	24700	13310	19010	19227.73	4.10	0	13547	19250	19130	19000	18880	18750	19190	18940	499	5690	500	14440	10	1	99700000	19202	13.26	1.18	12	0.09	1453.00	16285.00	21600	20230523	-10.83	16070	20231006	19.85	19430	-0.87	20240517	17040	13.03	20240118	21600	-10.83	20230523	16070	19.85	20231006	0.29	N	026960	500	498 억		4084892	N	N	368	N	00	N
77	20240517	130334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19310	300	2	1.58	1536395690	79920	86.33	18950	19430	18950	24700	13310	19010	19224.17	4.10	0	14110	19250	19130	19000	18880	18750	19190	18940	499	5690	500	14440	10	1	99700000	19252	13.29	1.19	12	0.08	1453.00	16285.00	21600	20230523	-10.60	16070	20231006	20.16	19430	-0.62	20240517	17040	13.32	20240118	21600	-10.60	20230523	16070	20.16	20231006	0.29	N	026960	500	498 억		4084892	N	N	368	N	00	N
78	20240517	120335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19260	250	2	1.32	1315099430	68450	73.94	18950	19430	18950	24700	13310	19010	19212.56	4.10	0	16560	19250	19130	19000	18880	18750	19190	18940	499	5690	500	14440	10	1	99700000	19202	13.26	1.18	12	0.07	1453.00	16285.00	21600	20230523	-10.83	16070	20231006	19.85	19430	-0.87	20240517	17040	13.03	20240118	21600	-10.83	20230523	16070	19.85	20231006	0.29	N	026960	500	498 억		4084892	N	N	368	N	00	N
79	20240517	110335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19390	380	2	2.00	1015974120	52995	57.24	18950	19400	18950	24700	13310	19010	19171.13	4.10	0	15162	19250	19130	19000	18880	18750	19190	18940	499	5690	500	14440	10	1	99700000	19332	13.34	1.19	12	0.05	1453.00	16285.00	21600	20230523	-10.23	16070	20231006	20.66	19400	-0.05	20240517	17040	13.79	20240118	21600	-10.23	20230523	16070	20.66	20231006	0.29	N	026960	500	498 억		4084892	N	N	368	N	00	N
80	20240517	100332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19040	30	2	0.16	223167710	11723	12.66	18950	19090	18950	24700	13310	19010	19036.74	4.10	0	-1812	19250	19130	19000	18880	18750	19190	18940	499	5690	500	14440	10	1	99700000	18983	13.10	1.17	12	0.01	1453.00	16285.00	21600	20230523	-11.85	16070	20231006	18.48	19330	-1.50	20240513	17040	11.74	20240118	21600	-11.85	20230523	16070	18.48	20231006	0.29	N	026960	500	498 억		4084892	N	N	368	N	00	N
81	20240517	090335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18990	-20	5	-0.11	16479460	869	0.94	18950	19010	18950	24700	13310	19010	18963.71	4.10	0	-34	19250	19130	19000	18880	18750	19190	18940	499	5690	500	14440	10	1	99700000	18933	13.07	1.17	12	0.00	1453.00	16285.00	21600	20230523	-12.08	16070	20231006	18.17	19330	-1.76	20240513	17040	11.44	20240118	21600	-12.08	20230523	16070	18.17	20231006	0.29	N	026960	500	498 억		4084892	N	N	368	N	00	N
82	20240516	160334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19010	330	2	1.77	1759697290	92574	93.15	19000	19120	18870	24250	13080	18680	19008.55	4.08	0	15950	19200	18940	18770	18510	18340	18855	18425	499	5570	500	14190	10	1	99700000	18953	13.08	1.17	12	0.09	1453.00	16285.00	21600	20230523	-11.99	16070	20231006	18.29	19330	-1.66	20240513	17040	11.56	20240118	21600	-11.99	20230523	16070	18.29	20231006	0.29	N	026960	500	498 억		4064914	N	N	368	N	00	N
83	20240516	150332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19050	370	2	1.98	1607290710	84565	85.09	19000	19120	18870	24250	13080	18680	19006.57	4.08	0	14791	19200	18940	18770	18510	18340	18855	18425	499	5570	500	14190	10	1	99700000	18993	13.11	1.17	12	0.08	1453.00	16285.00	21600	20230523	-11.81	16070	20231006	18.54	19330	-1.45	20240513	17040	11.80	20240118	21600	-11.81	20230523	16070	18.54	20231006	0.29	N	026960	500	498 억		4064914	N	N	1089	N	00	N
84	20240516	140335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19070	390	2	2.09	1475398420	77644	78.13	19000	19120	18870	24250	13080	18680	19002.09	4.08	0	12451	19200	18940	18770	18510	18340	18855	18425	499	5570	500	14190	10	1	99700000	19013	13.12	1.17	12	0.08	1453.00	16285.00	21600	20230523	-11.71	16070	20231006	18.67	19330	-1.35	20240513	17040	11.91	20240118	21600	-11.71	20230523	16070	18.67	20231006	0.29	N	026960	500	498 억		4064914	N	N	1089	N	00	N
85	20240516	130335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18920	240	2	1.28	1039877900	54781	55.12	19000	19110	18870	24250	13080	18680	18982.46	4.08	0	5470	19200	18940	18770	18510	18340	18855	18425	499	5570	500	14190	10	1	99700000	18863	13.02	1.16	12	0.05	1453.00	16285.00	21600	20230523	-12.41	16070	20231006	17.73	19330	-2.12	20240513	17040	11.03	20240118	21600	-12.41	20230523	16070	17.73	20231006	0.29	N	026960	500	498 억		4064914	N	N	1089	N	00	N
86	20240516	120332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18940	260	2	1.39	832874000	43856	44.13	19000	19110	18870	24250	13080	18680	18991.11	4.08	0	5783	19200	18940	18770	18510	18340	18855	18425	499	5570	500	14190	10	1	99700000	18883	13.04	1.16	12	0.04	1453.00	16285.00	21600	20230523	-12.31	16070	20231006	17.86	19330	-2.02	20240513	17040	11.15	20240118	21600	-12.31	20230523	16070	17.86	20231006	0.29	N	026960	500	498 억		4064914	N	N	1089	N	00	N
87	20240516	110332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18900	220	2	1.18	735097920	38688	38.93	19000	19110	18870	24250	13080	18680	19000.67	4.08	0	6640	19200	18940	18770	18510	18340	18855	18425	499	5570	500	14190	10	1	99700000	18843	13.01	1.16	12	0.04	1453.00	16285.00	21600	20230523	-12.50	16070	20231006	17.61	19330	-2.22	20240513	17040	10.92	20240118	21600	-12.50	20230523	16070	17.61	20231006	0.29	N	026960	500	498 억		4064914	N	N	1089	N	00	N
88	20240516	100332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18950	270	2	1.45	591474600	31101	31.29	19000	19110	18870	24250	13080	18680	19017.86	4.08	0	7067	19200	18940	18770	18510	18340	18855	18425	499	5570	500	14190	10	1	99700000	18893	13.04	1.16	12	0.03	1453.00	16285.00	21600	20230523	-12.27	16070	20231006	17.92	19330	-1.97	20240513	17040	11.21	20240118	21600	-12.27	20230523	16070	17.92	20231006	0.29	N	026960	500	498 억		4064914	N	N	1089	N	00	N
89	20240516	090332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19070	390	2	2.09	80967850	4257	4.28	19000	19070	18870	24250	13080	18680	19019.93	4.08	0	1883	19200	18940	18770	18510	18340	18855	18425	499	5570	500	14190	10	1	99700000	19013	13.12	1.17	12	0.00	1453.00	16285.00	21600	20230523	-11.71	16070	20231006	18.67	19330	-1.35	20240513	17040	11.91	20240118	21600	-11.71	20230523	16070	18.67	20231006	0.29	N	026960	500	498 억		4064914	N	N	1089	N	00	N
90	20240514	160336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18680	-330	5	-1.74	1864610700	99380	92.36	18900	19030	18600	24700	13310	19010	18762.45	4.10	0	-25419	19456	19232	19106	18882	18756	19170	18820	499	5690	500	14440	10	1	99700000	18624	12.86	1.15	12	0.10	1453.00	16285.00	21600	20230523	-13.52	16070	20231006	16.24	19330	-3.36	20240513	17040	9.62	20240118	21600	-13.52	20230523	16070	16.24	20231006	0.29	N	026960	500	498 억		4084536	N	N	1089	N	00	N
91	20240514	150337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	-350	5	-1.84	1717952640	91527	85.06	18900	19030	18600	24700	13310	19010	18769.90	4.10	0	-24407	19456	19232	19106	18882	18756	19170	18820	499	5690	500	14440	10	1	99700000	18604	12.84	1.15	12	0.09	1453.00	16285.00	21600	20230523	-13.61	16070	20231006	16.12	19330	-3.47	20240513	17040	9.51	20240118	21600	-13.61	20230523	16070	16.12	20231006	0.29	N	026960	500	498 억		4084536	N	N	1	N	00	N
92	20240514	140335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18670	-340	5	-1.79	1208527950	64167	59.64	18900	19030	18660	24700	13310	19010	18834.10	4.10	0	-22839	19456	19232	19106	18882	18756	19170	18820	499	5690	500	14440	10	1	99700000	18614	12.85	1.15	12	0.06	1453.00	16285.00	21600	20230523	-13.56	16070	20231006	16.18	19330	-3.41	20240513	17040	9.57	20240118	21600	-13.56	20230523	16070	16.18	20231006	0.29	N	026960	500	498 억		4084536	N	N	1	N	00	N
93	20240514	130336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18760	-250	5	-1.32	953242350	50536	46.97	18900	19030	18720	24700	13310	19010	18862.64	4.10	0	-15231	19456	19232	19106	18882	18756	19170	18820	499	5690	500	14440	10	1	99700000	18704	12.91	1.15	12	0.05	1453.00	16285.00	21600	20230523	-13.15	16070	20231006	16.74	19330	-2.95	20240513	17040	10.09	20240118	21600	-13.15	20230523	16070	16.74	20231006	0.29	N	026960	500	498 억		4084536	N	N	1	N	00	N
94	20240514	120336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18800	-210	5	-1.10	881480350	46713	43.41	18900	19030	18720	24700	13310	19010	18870.13	4.10	0	-13590	19456	19232	19106	18882	18756	19170	18820	499	5690	500	14440	10	1	99700000	18744	12.94	1.15	12	0.05	1453.00	16285.00	21600	20230523	-12.96	16070	20231006	16.99	19330	-2.74	20240513	17040	10.33	20240118	21600	-12.96	20230523	16070	16.99	20231006	0.29	N	026960	500	498 억		4084536	N	N	1	N	00	N
95	20240514	110335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18830	-180	5	-0.95	821909870	43547	40.47	18900	19030	18720	24700	13310	19010	18874.09	4.10	0	-12854	19456	19232	19106	18882	18756	19170	18820	499	5690	500	14440	10	1	99700000	18774	12.96	1.16	12	0.04	1453.00	16285.00	21600	20230523	-12.82	16070	20231006	17.17	19330	-2.59	20240513	17040	10.50	20240118	21600	-12.82	20230523	16070	17.17	20231006	0.29	N	026960	500	498 억		4084536	N	N	1	N	00	N
96	20240514	100335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18900	-110	5	-0.58	494222380	26142	24.30	18900	19030	18830	24700	13310	19010	18905.30	4.10	0	-5111	19456	19232	19106	18882	18756	19170	18820	499	5690	500	14440	10	1	99700000	18843	13.01	1.16	12	0.03	1453.00	16285.00	21600	20230523	-12.50	16070	20231006	17.61	19330	-2.22	20240513	17040	10.92	20240118	21600	-12.50	20230523	16070	17.61	20231006	0.29	N	026960	500	498 억		4084536	N	N	1	N	00	N
97	20240514	090336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18890	-120	5	-0.63	83530290	4419	4.11	18900	19000	18890	24700	13310	19010	18902.53	4.10	0	-55	19456	19232	19106	18882	18756	19170	18820	499	5690	500	14440	10	1	99700000	18833	13.00	1.16	12	0.00	1453.00	16285.00	21600	20230523	-12.55	16070	20231006	17.55	19330	-2.28	20240513	17040	10.86	20240118	21600	-12.55	20230523	16070	17.55	20231006	0.29	N	026960	500	498 억		4084536	N	N	1	N	00	N
98	20240513	160336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19010	50	2	0.26	2049314710	107078	90.47	19090	19330	18980	24600	13280	18960	19138.65	4.09	0	2570	19440	19200	18980	18740	18520	19320	18860	499	5640	500	14400	10	1	99700000	18953	13.08	1.17	12	0.11	1453.00	16285.00	21600	20230523	-11.99	16070	20231006	18.29	19330	-1.66	20240513	17040	11.56	20240118	21600	-11.99	20230523	16070	18.29	20231006	0.29	N	026960	500	498 억		4073607	N	N	1	N	00	N
99	20240513	150336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19060	100	2	0.53	1932474580	100934	85.28	19090	19330	18980	24600	13280	18960	19145.92	4.09	0	5027	19440	19200	18980	18740	18520	19320	18860	499	5640	500	14400	10	1	99700000	19003	13.12	1.17	12	0.10	1453.00	16285.00	21600	20230523	-11.76	16070	20231006	18.61	19330	-1.40	20240513	17040	11.85	20240118	21600	-11.76	20230523	16070	18.61	20231006	0.29	N	026960	500	498 억		4073607	N	N	5	N	00	N
100	20240513	140335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19050	90	2	0.47	1692266060	88326	74.63	19090	19330	18980	24600	13280	18960	19159.32	4.09	0	8282	19440	19200	18980	18740	18520	19320	18860	499	5640	500	14400	10	1	99700000	18993	13.11	1.17	12	0.09	1453.00	16285.00	21600	20230523	-11.81	16070	20231006	18.54	19330	-1.45	20240513	17040	11.80	20240118	21600	-11.81	20230523	16070	18.54	20231006	0.29	N	026960	500	498 억		4073607	N	N	5	N	00	N
101	20240513	130334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19160	200	2	1.05	1489169850	77694	65.65	19090	19330	18980	24600	13280	18960	19167.12	4.09	0	10409	19440	19200	18980	18740	18520	19320	18860	499	5640	500	14400	10	1	99700000	19103	13.19	1.18	12	0.08	1453.00	16285.00	21600	20230523	-11.30	16070	20231006	19.23	19330	-0.88	20240513	17040	12.44	20240118	21600	-11.30	20230523	16070	19.23	20231006	0.29	N	026960	500	498 억		4073607	N	N	5	N	00	N
102	20240513	120336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19090	130	2	0.69	1367135740	71315	60.26	19090	19330	18980	24600	13280	18960	19170.38	4.09	0	10785	19440	19200	18980	18740	18520	19320	18860	499	5640	500	14400	10	1	99700000	19033	13.14	1.17	12	0.07	1453.00	16285.00	21600	20230523	-11.62	16070	20231006	18.79	19330	-1.24	20240513	17040	12.03	20240118	21600	-11.62	20230523	16070	18.79	20231006	0.29	N	026960	500	498 억		4073607	N	N	5	N	00	N
103	20240513	110335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19160	200	2	1.05	1204456330	62811	53.07	19090	19330	18980	24600	13280	18960	19175.88	4.09	0	11708	19440	19200	18980	18740	18520	19320	18860	499	5640	500	14400	10	1	99700000	19103	13.19	1.18	12	0.06	1453.00	16285.00	21600	20230523	-11.30	16070	20231006	19.23	19330	-0.88	20240513	17040	12.44	20240118	21600	-11.30	20230523	16070	19.23	20231006	0.29	N	026960	500	498 억		4073607	N	N	5	N	00	N
104	20240513	100337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19100	140	2	0.74	576753560	30144	25.47	19090	19230	18980	24600	13280	18960	19133.28	4.09	0	-488	19440	19200	18980	18740	18520	19320	18860	499	5640	500	14400	10	1	99700000	19043	13.15	1.17	12	0.03	1453.00	16285.00	21600	20230523	-11.57	16070	20231006	18.86	19230	0.00	20240425	17040	12.09	20240118	21600	-11.57	20230523	16070	18.86	20231006	0.29	N	026960	500	498 억		4073607	N	N	5	N	00	N
105	20240513	090336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19010	50	2	0.26	33000580	1732	1.46	19090	19100	18980	24600	13280	18960	19053.45	4.09	0	-264	19440	19200	18980	18740	18520	19320	18860	499	5640	500	14400	10	1	99700000	18953	13.08	1.17	12	0.00	1453.00	16285.00	21600	20230523	-11.99	16070	20231006	18.29	19230	-1.14	20240425	17040	11.56	20240118	21600	-11.99	20230523	16070	18.29	20231006	0.29	N	026960	500	498 억		4073607	N	N	5	N	00	N
106	20240510	160327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18960	210	2	1.12	2253416590	118303	162.33	18930	19220	18760	24350	13130	18750	19047.99	4.07	0	17794	18943	18846	18753	18656	18563	18800	18610	499	5600	500	14250	10	1	99700000	18903	13.05	1.16	12	0.12	1453.00	16285.00	21600	20230523	-12.22	16070	20231006	17.98	19230	-1.40	20240425	17040	11.27	20240118	21600	-12.22	20230523	16070	17.98	20231006	0.29	N	026960	500	498 억		4055186	N	N	5	N	00	N
107	20240510	150328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18840	90	2	0.48	2150945000	112875	154.88	18930	19220	18760	24350	13130	18750	19055.99	4.07	0	18181	18943	18846	18753	18656	18563	18800	18610	499	5600	500	14250	10	1	99700000	18783	12.97	1.16	12	0.11	1453.00	16285.00	21600	20230523	-12.78	16070	20231006	17.24	19230	-2.03	20240425	17040	10.56	20240118	21600	-12.78	20230523	16070	17.24	20231006	0.29	N	026960	500	498 억		4055186	N	N	288	N	00	N
108	20240510	140330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18940	190	2	1.01	1922875080	100779	138.29	18930	19220	18760	24350	13130	18750	19080.12	4.07	0	18180	18943	18846	18753	18656	18563	18800	18610	499	5600	500	14250	10	1	99700000	18883	13.04	1.16	12	0.10	1453.00	16285.00	21600	20230523	-12.31	16070	20231006	17.86	19230	-1.51	20240425	17040	11.15	20240118	21600	-12.31	20230523	16070	17.86	20231006	0.29	N	026960	500	498 억		4055186	N	N	288	N	00	N
109	20240510	130327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18930	180	2	0.96	1741990720	91212	125.16	18930	19220	18760	24350	13130	18750	19098.26	4.07	0	20178	18943	18846	18753	18656	18563	18800	18610	499	5600	500	14250	10	1	99700000	18873	13.03	1.16	12	0.09	1453.00	16285.00	21600	20230523	-12.36	16070	20231006	17.80	19230	-1.56	20240425	17040	11.09	20240118	21600	-12.36	20230523	16070	17.80	20231006	0.29	N	026960	500	498 억		4055186	N	N	288	N	00	N
110	20240510	120326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18990	240	2	1.28	1669174830	87370	119.89	18930	19220	18760	24350	13130	18750	19104.67	4.07	0	22135	18943	18846	18753	18656	18563	18800	18610	499	5600	500	14250	10	1	99700000	18933	13.07	1.17	12	0.09	1453.00	16285.00	21600	20230523	-12.08	16070	20231006	18.17	19230	-1.25	20240425	17040	11.44	20240118	21600	-12.08	20230523	16070	18.17	20231006	0.29	N	026960	500	498 억		4055186	N	N	288	N	00	N
111	20240510	110326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19010	260	2	1.39	1542080360	80688	110.72	18930	19220	18760	24350	13130	18750	19111.64	4.07	0	22829	18943	18846	18753	18656	18563	18800	18610	499	5600	500	14250	10	1	99700000	18953	13.08	1.17	12	0.08	1453.00	16285.00	21600	20230523	-11.99	16070	20231006	18.29	19230	-1.14	20240425	17040	11.56	20240118	21600	-11.99	20230523	16070	18.29	20231006	0.29	N	026960	500	498 억		4055186	N	N	288	N	00	N
112	20240510	100327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19170	420	2	2.24	1327082420	69451	95.30	18930	19220	18760	24350	13130	18750	19108.18	4.07	0	21739	18943	18846	18753	18656	18563	18800	18610	499	5600	500	14250	10	1	99700000	19112	13.19	1.18	12	0.07	1453.00	16285.00	21600	20230523	-11.25	16070	20231006	19.29	19230	-0.31	20240425	17040	12.50	20240118	21600	-11.25	20230523	16070	19.29	20231006	0.29	N	026960	500	498 억		4055186	N	N	288	N	00	N
113	20240510	090328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18900	150	2	0.80	91922810	4855	6.66	18930	19000	18760	24350	13130	18750	18933.64	4.07	0	1004	18943	18846	18753	18656	18563	18800	18610	499	5600	500	14250	10	1	99700000	18843	13.01	1.16	12	0.00	1453.00	16285.00	21600	20230523	-12.50	16070	20231006	17.61	19230	-1.72	20240425	17040	10.92	20240118	21600	-12.50	20230523	16070	17.61	20231006	0.29	N	026960	500	498 억		4055186	N	N	288	N	00	N
114	20240509	160332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18750	-20	5	-0.11	1360695250	72543	137.34	18820	18850	18660	24400	13140	18770	18757.09	4.06	0	-9494	19056	18912	18706	18562	18356	18985	18635	499	5630	500	14260	10	1	99700000	18694	12.90	1.15	12	0.07	1453.00	16285.00	21600	20230523	-13.19	16070	20231006	16.68	19230	-2.50	20240425	17040	10.04	20240118	21600	-13.19	20230523	16070	16.68	20231006	0.29	N	026960	500	498 억		4049430	N	N	288	N	00	N
115	20240509	150334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18790	20	2	0.11	904925790	48236	91.32	18820	18850	18660	24400	13140	18770	18760.38	4.06	0	-6435	19056	18912	18706	18562	18356	18985	18635	499	5630	500	14260	10	1	99700000	18734	12.93	1.15	12	0.05	1453.00	16285.00	21600	20230523	-13.01	16070	20231006	16.93	19230	-2.29	20240425	17040	10.27	20240118	21600	-13.01	20230523	16070	16.93	20231006	0.29	N	026960	500	498 억		4049430	N	N	5	N	00	N
116	20240509	140328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18750	-20	5	-0.11	800769040	42685	80.81	18820	18850	18660	24400	13140	18770	18759.96	4.06	0	-5959	19056	18912	18706	18562	18356	18985	18635	499	5630	500	14260	10	1	99700000	18694	12.90	1.15	12	0.04	1453.00	16285.00	21600	20230523	-13.19	16070	20231006	16.68	19230	-2.50	20240425	17040	10.04	20240118	21600	-13.19	20230523	16070	16.68	20231006	0.29	N	026960	500	498 억		4049430	N	N	5	N	00	N
117	20240509	130328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18820	50	2	0.27	662728020	35339	66.90	18820	18830	18660	24400	13140	18770	18753.45	4.06	0	-4763	19056	18912	18706	18562	18356	18985	18635	499	5630	500	14260	10	1	99700000	18764	12.95	1.16	12	0.04	1453.00	16285.00	21600	20230523	-12.87	16070	20231006	17.11	19230	-2.13	20240425	17040	10.45	20240118	21600	-12.87	20230523	16070	17.11	20231006	0.29	N	026960	500	498 억		4049430	N	N	5	N	00	N
118	20240509	120328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18820	50	2	0.27	459480470	24534	46.45	18820	18820	18660	24400	13140	18770	18728.31	4.06	0	-3096	19056	18912	18706	18562	18356	18985	18635	499	5630	500	14260	10	1	99700000	18764	12.95	1.16	12	0.02	1453.00	16285.00	21600	20230523	-12.87	16070	20231006	17.11	19230	-2.13	20240425	17040	10.45	20240118	21600	-12.87	20230523	16070	17.11	20231006	0.29	N	026960	500	498 억		4049430	N	N	5	N	00	N
119	20240509	110321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18720	-50	5	-0.27	260961600	13938	26.39	18820	18820	18660	24400	13140	18770	18723.03	4.06	0	-2128	19056	18912	18706	18562	18356	18985	18635	499	5630	500	14260	10	1	99700000	18664	12.88	1.15	12	0.01	1453.00	16285.00	21600	20230523	-13.33	16070	20231006	16.49	19230	-2.65	20240425	17040	9.86	20240118	21600	-13.33	20230523	16070	16.49	20231006	0.29	N	026960	500	498 억		4049430	N	N	5	N	00	N
120	20240509	100323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18720	-50	5	-0.27	131482990	7019	13.29	18820	18820	18690	24400	13140	18770	18732.44	4.06	0	-1445	19056	18912	18706	18562	18356	18985	18635	499	5630	500	14260	10	1	99700000	18664	12.88	1.15	12	0.01	1453.00	16285.00	21600	20230523	-13.33	16070	20231006	16.49	19230	-2.65	20240425	17040	9.86	20240118	21600	-13.33	20230523	16070	16.49	20231006	0.29	N	026960	500	498 억		4049430	N	N	5	N	00	N
121	20240509	090322	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18790	20	2	0.11	19132460	1021	1.93	18820	18820	18690	24400	13140	18770	18738.94	4.06	0	-403	19056	18912	18706	18562	18356	18985	18635	499	5630	500	14260	10	1	99700000	18734	12.93	1.15	12	0.00	1453.00	16285.00	21600	20230523	-13.01	16070	20231006	16.93	19230	-2.29	20240425	17040	10.27	20240118	21600	-13.01	20230523	16070	16.93	20231006	0.29	N	026960	500	498 억		4049430	N	N	5	N	00	N
122	20240508	160322	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18770	30	2	0.16	982795590	52742	79.24	18740	18850	18500	24350	13120	18740	18633.99	4.05	0	-798	19100	18920	18830	18650	18560	18875	18605	499	5610	500	14240	10	1	99700000	18714	12.92	1.15	12	0.05	1453.00	16285.00	21600	20230523	-13.10	16070	20231006	16.80	19230	-2.39	20240425	17040	10.15	20240118	21600	-13.10	20230523	16070	16.80	20231006	0.31	N	026960	500	498 억		4039983	N	N	5	N	00	N
123	20240508	150325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18590	-150	5	-0.80	780420550	41941	63.02	18740	18850	18500	24350	13120	18740	18607.58	4.05	0	-6863	19100	18920	18830	18650	18560	18875	18605	499	5610	500	14240	10	1	99700000	18534	12.79	1.14	12	0.04	1453.00	16285.00	21600	20230523	-13.94	16070	20231006	15.68	19230	-3.33	20240425	17040	9.10	20240118	21600	-13.94	20230523	16070	15.68	20231006	0.31	N	026960	500	498 억		4039983	N	N	1	N	00	N
124	20240508	140320	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18600	-140	5	-0.75	669968490	36004	54.09	18740	18850	18500	24350	13120	18740	18608.17	4.05	0	-7438	19100	18920	18830	18650	18560	18875	18605	499	5610	500	14240	10	1	99700000	18544	12.80	1.14	12	0.04	1453.00	16285.00	21600	20230523	-13.89	16070	20231006	15.74	19230	-3.28	20240425	17040	9.15	20240118	21600	-13.89	20230523	16070	15.74	20231006	0.31	N	026960	500	498 억		4039983	N	N	1	N	00	N
125	20240508	130320	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18610	-130	5	-0.69	577917070	31057	46.66	18740	18850	18500	24350	13120	18740	18608.27	4.05	0	-6973	19100	18920	18830	18650	18560	18875	18605	499	5610	500	14240	10	1	99700000	18554	12.81	1.14	12	0.03	1453.00	16285.00	21600	20230523	-13.84	16070	20231006	15.81	19230	-3.22	20240425	17040	9.21	20240118	21600	-13.84	20230523	16070	15.81	20231006	0.31	N	026960	500	498 억		4039983	N	N	1	N	00	N
126	20240508	120321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18620	-120	5	-0.64	490034210	26334	39.57	18740	18850	18500	24350	13120	18740	18608.42	4.05	0	-5271	19100	18920	18830	18650	18560	18875	18605	499	5610	500	14240	10	1	99700000	18564	12.81	1.14	12	0.03	1453.00	16285.00	21600	20230523	-13.80	16070	20231006	15.87	19230	-3.17	20240425	17040	9.27	20240118	21600	-13.80	20230523	16070	15.87	20231006	0.31	N	026960	500	498 억		4039983	N	N	1	N	00	N
127	20240508	110352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18630	-110	5	-0.59	414669300	22292	33.49	18740	18850	18500	24350	13120	18740	18601.71	4.05	0	-2991	19100	18920	18830	18650	18560	18875	18605	499	5610	500	14240	10	1	99700000	18574	12.82	1.14	12	0.02	1453.00	16285.00	21600	20230523	-13.75	16070	20231006	15.93	19230	-3.12	20240425	17040	9.33	20240118	21600	-13.75	20230523	16070	15.93	20231006	0.31	N	026960	500	498 억		4039983	N	N	1	N	00	N
128	20240508	100327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18580	-160	5	-0.85	271346800	14602	21.94	18740	18850	18500	24350	13120	18740	18582.85	4.05	0	-708	19100	18920	18830	18650	18560	18875	18605	499	5610	500	14240	10	1	99700000	18524	12.79	1.14	12	0.01	1453.00	16285.00	21600	20230523	-13.98	16070	20231006	15.62	19230	-3.38	20240425	17040	9.04	20240118	21600	-13.98	20230523	16070	15.62	20231006	0.31	N	026960	500	498 억		4039983	N	N	1	N	00	N
129	20240508	090323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18570	-170	5	-0.91	33741520	1806	2.71	18740	18850	18570	24350	13120	18740	18683.01	4.05	0	-476	19100	18920	18830	18650	18560	18875	18605	499	5610	500	14240	10	1	99700000	18514	12.78	1.14	12	0.00	1453.00	16285.00	21600	20230523	-14.03	16070	20231006	15.56	19230	-3.43	20240425	17040	8.98	20240118	21600	-14.03	20230523	16070	15.56	20231006	0.31	N	026960	500	498 억		4039983	N	N	1	N	00	N
130	20240503	160329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18840	70	2	0.37	993549400	52971	78.46	18800	18890	18610	24400	13140	18770	18755.99	4.06	0	2802	19230	19000	18870	18640	18510	18935	18575	499	5630	500	14260	10	1	99700000	18783	12.97	1.16	12	0.05	1453.00	16285.00	21600	20230523	-12.78	16070	20231006	17.24	19230	-2.03	20240425	17040	10.56	20240118	21600	-12.78	20230523	16070	17.24	20231006	0.30	N	026960	500	498 억		4043817	N	N	1	N	00	N
131	20240503	150329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18800	30	2	0.16	891708490	47564	70.45	18800	18890	18610	24400	13140	18770	18747.55	4.06	0	2125	19230	19000	18870	18640	18510	18935	18575	499	5630	500	14260	10	1	99700000	18744	12.94	1.15	12	0.05	1453.00	16285.00	21600	20230523	-12.96	16070	20231006	16.99	19230	-2.24	20240425	17040	10.33	20240118	21600	-12.96	20230523	16070	16.99	20231006	0.30	N	026960	500	498 억		4043817	N	N	122	N	00	N
132	20240503	140329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18800	30	2	0.16	731563610	39057	57.85	18800	18800	18610	24400	13140	18770	18730.67	4.06	0	2988	19230	19000	18870	18640	18510	18935	18575	499	5630	500	14260	10	1	99700000	18744	12.94	1.15	12	0.04	1453.00	16285.00	21600	20230523	-12.96	16070	20231006	16.99	19230	-2.24	20240425	17040	10.33	20240118	21600	-12.96	20230523	16070	16.99	20231006	0.30	N	026960	500	498 억		4043817	N	N	122	N	00	N
133	20240503	130330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18760	-10	5	-0.05	635457180	33931	50.26	18800	18800	18610	24400	13140	18770	18727.92	4.06	0	4799	19230	19000	18870	18640	18510	18935	18575	499	5630	500	14260	10	1	99700000	18704	12.91	1.15	12	0.03	1453.00	16285.00	21600	20230523	-13.15	16070	20231006	16.74	19230	-2.44	20240425	17040	10.09	20240118	21600	-13.15	20230523	16070	16.74	20231006	0.30	N	026960	500	498 억		4043817	N	N	122	N	00	N
134	20240503	120329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18740	-30	5	-0.16	605733180	32346	47.91	18800	18800	18610	24400	13140	18770	18726.68	4.06	0	5002	19230	19000	18870	18640	18510	18935	18575	499	5630	500	14260	10	1	99700000	18684	12.90	1.15	12	0.03	1453.00	16285.00	21600	20230523	-13.24	16070	20231006	16.61	19230	-2.55	20240425	17040	9.98	20240118	21600	-13.24	20230523	16070	16.61	20231006	0.30	N	026960	500	498 억		4043817	N	N	122	N	00	N
135	20240503	110327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18780	10	2	0.05	553072130	29537	43.75	18800	18800	18610	24400	13140	18770	18724.72	4.06	0	4676	19230	19000	18870	18640	18510	18935	18575	499	5630	500	14260	10	1	99700000	18724	12.92	1.15	12	0.03	1453.00	16285.00	21600	20230523	-13.06	16070	20231006	16.86	19230	-2.34	20240425	17040	10.21	20240118	21600	-13.06	20230523	16070	16.86	20231006	0.30	N	026960	500	498 억		4043817	N	N	122	N	00	N
136	20240503	100327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18740	-30	5	-0.16	340149040	18170	26.91	18800	18800	18610	24400	13140	18770	18720.37	4.06	0	2311	19230	19000	18870	18640	18510	18935	18575	499	5630	500	14260	10	1	99700000	18684	12.90	1.15	12	0.02	1453.00	16285.00	21600	20230523	-13.24	16070	20231006	16.61	19230	-2.55	20240425	17040	9.98	20240118	21600	-13.24	20230523	16070	16.61	20231006	0.30	N	026960	500	498 억		4043817	N	N	122	N	00	N
137	20240503	090326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18720	-50	5	-0.27	35358310	1883	2.79	18800	18800	18720	24400	13140	18770	18777.65	4.06	0	-935	19230	19000	18870	18640	18510	18935	18575	499	5630	500	14260	10	1	99700000	18664	12.88	1.15	12	0.00	1453.00	16285.00	21600	20230523	-13.33	16070	20231006	16.49	19230	-2.65	20240425	17040	9.86	20240118	21600	-13.33	20230523	16070	16.49	20231006	0.30	N	026960	500	498 억		4043817	N	N	122	N	00	N
138	20240502	160325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18770	-300	5	-1.57	1272364730	67478	90.23	18900	19100	18740	24750	13350	19070	18856.42	4.05	0	-753	19363	19216	19073	18926	18783	19290	19000	499	5680	500	14490	10	1	99700000	18714	12.92	1.15	12	0.07	1453.00	16285.00	21600	20230523	-13.10	16070	20231006	16.80	19230	-2.39	20240425	17040	10.15	20240118	21600	-13.10	20230523	16070	16.80	20231006	0.30	N	026960	500	498 억		4039824	N	N	122	N	00	N
139	20240502	150327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18800	-270	5	-1.42	1174344960	62256	83.25	18900	19100	18740	24750	13350	19070	18863.16	4.05	0	-912	19363	19216	19073	18926	18783	19290	19000	499	5680	500	14490	10	1	99700000	18744	12.94	1.15	12	0.06	1453.00	16285.00	21600	20230523	-12.96	16070	20231006	16.99	19230	-2.24	20240425	17040	10.33	20240118	21600	-12.96	20230523	16070	16.99	20231006	0.30	N	026960	500	498 억		4039824	N	N	24	N	00	N
140	20240502	140325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18780	-290	5	-1.52	1017842040	53927	72.11	18900	19100	18740	24750	13350	19070	18874.44	4.05	0	347	19363	19216	19073	18926	18783	19290	19000	499	5680	500	14490	10	1	99700000	18724	12.92	1.15	12	0.05	1453.00	16285.00	21600	20230523	-13.06	16070	20231006	16.86	19230	-2.34	20240425	17040	10.21	20240118	21600	-13.06	20230523	16070	16.86	20231006	0.30	N	026960	500	498 억		4039824	N	N	24	N	00	N
141	20240502	130324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18740	-330	5	-1.73	897600800	47523	63.55	18900	19100	18740	24750	13350	19070	18887.71	4.05	0	536	19363	19216	19073	18926	18783	19290	19000	499	5680	500	14490	10	1	99700000	18684	12.90	1.15	12	0.05	1453.00	16285.00	21600	20230523	-13.24	16070	20231006	16.61	19230	-2.55	20240425	17040	9.98	20240118	21600	-13.24	20230523	16070	16.61	20231006	0.30	N	026960	500	498 억		4039824	N	N	24	N	00	N
142	20240502	120324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18880	-190	5	-1.00	686233720	36281	48.52	18900	19100	18820	24750	13350	19070	18914.41	4.05	0	2341	19363	19216	19073	18926	18783	19290	19000	499	5680	500	14490	10	1	99700000	18823	12.99	1.16	12	0.04	1453.00	16285.00	21600	20230523	-12.59	16070	20231006	17.49	19230	-1.82	20240425	17040	10.80	20240118	21600	-12.59	20230523	16070	17.49	20231006	0.30	N	026960	500	498 억		4039824	N	N	24	N	00	N
143	20240502	110323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18870	-200	5	-1.05	624623960	33015	44.15	18900	19100	18820	24750	13350	19070	18919.40	4.05	0	2982	19363	19216	19073	18926	18783	19290	19000	499	5680	500	14490	10	1	99700000	18813	12.99	1.16	12	0.03	1453.00	16285.00	21600	20230523	-12.64	16070	20231006	17.42	19230	-1.87	20240425	17040	10.74	20240118	21600	-12.64	20230523	16070	17.42	20231006	0.30	N	026960	500	498 억		4039824	N	N	24	N	00	N
144	20240502	100324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18880	-190	5	-1.00	497845740	26297	35.16	18900	19100	18840	24750	13350	19070	18931.66	4.05	0	3242	19363	19216	19073	18926	18783	19290	19000	499	5680	500	14490	10	1	99700000	18823	12.99	1.16	12	0.03	1453.00	16285.00	21600	20230523	-12.59	16070	20231006	17.49	19230	-1.82	20240425	17040	10.80	20240118	21600	-12.59	20230523	16070	17.49	20231006	0.30	N	026960	500	498 억		4039824	N	N	24	N	00	N
145	20240502	090323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19020	-50	5	-0.26	36765390	1943	2.60	18900	19020	18900	24750	13350	19070	18921.97	4.05	0	198	19363	19216	19073	18926	18783	19290	19000	499	5680	500	14490	10	1	99700000	18963	13.09	1.17	12	0.00	1453.00	16285.00	21600	20230523	-11.94	16070	20231006	18.36	19230	-1.09	20240425	17040	11.62	20240118	21600	-11.94	20230523	16070	18.36	20231006	0.30	N	026960	500	498 억		4039824	N	N	24	N	00	N