KissMeData/009240/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58100	1700	2	3.01	2218959100	38770	109.02	56900	58700	55700	73300	39500	56400	57229.56	15.32	4497	58533	57466	56933	55866	55333	57200	55600	235	16900	1000	41730	100	1	23533928	13673	-22.00	2.23	12	0.16	-2641.00	26011.00	69000	20240516	-15.80	40000	20230623	45.25	69000	-15.80	20240516	44950	29.25	20240416	69000	-15.80	20240516	40000	45.25	20230623	0.23	N	009240	1000	235 억	3606205	N	N	20	N	N
3	20240531	150245	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56400	0	3	0.00	1694505400	29656	83.39	56900	58700	55700	73300	39500	56400	57138.73	15.32	3606	58533	57466	56933	55866	55333	57200	55600	235	16900	1000	41730	100	1	23533928	13273	-21.36	2.17	12	0.13	-2641.00	26011.00	69000	20240516	-18.26	40000	20230623	41.00	69000	-18.26	20240516	44950	25.47	20240416	69000	-18.26	20240516	40000	41.00	20230623	0.23	N	009240	1000	235 억	3606205	N	N	2	N	N
4	20240531	140243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57200	800	2	1.42	1436515000	25103	70.59	56900	58700	55700	73300	39500	56400	57224.87	15.32	2555	58533	57466	56933	55866	55333	57200	55600	235	16900	1000	41730	100	1	23533928	13461	-21.66	2.20	12	0.11	-2641.00	26011.00	69000	20240516	-17.10	40000	20230623	43.00	69000	-17.10	20240516	44950	27.25	20240416	69000	-17.10	20240516	40000	43.00	20230623	0.23	N	009240	1000	235 억	3606205	N	N	2	N	N
5	20240531	130244	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57000	600	2	1.06	1291094000	22559	63.43	56900	58700	55700	73300	39500	56400	57231.92	15.32	2049	58533	57466	56933	55866	55333	57200	55600	235	16900	1000	41730	100	1	23533928	13414	-21.58	2.19	12	0.10	-2641.00	26011.00	69000	20240516	-17.39	40000	20230623	42.50	69000	-17.39	20240516	44950	26.81	20240416	69000	-17.39	20240516	40000	42.50	20230623	0.23	N	009240	1000	235 억	3606205	N	N	2	N	N
6	20240531	120245	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57300	900	2	1.60	1197495800	20925	58.84	56900	58700	55700	73300	39500	56400	57228.03	15.32	1671	58533	57466	56933	55866	55333	57200	55600	235	16900	1000	41730	100	1	23533928	13485	-21.70	2.20	12	0.09	-2641.00	26011.00	69000	20240516	-16.96	40000	20230623	43.25	69000	-16.96	20240516	44950	27.47	20240416	69000	-16.96	20240516	40000	43.25	20230623	0.23	N	009240	1000	235 억	3606205	N	N	2	N	N
7	20240531	110244	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57300	900	2	1.60	1016359200	17758	49.93	56900	58700	55700	73300	39500	56400	57233.92	15.32	2333	58533	57466	56933	55866	55333	57200	55600	235	16900	1000	41730	100	1	23533928	13485	-21.70	2.20	12	0.08	-2641.00	26011.00	69000	20240516	-16.96	40000	20230623	43.25	69000	-16.96	20240516	44950	27.47	20240416	69000	-16.96	20240516	40000	43.25	20230623	0.23	N	009240	1000	235 억	3606205	N	N	2	N	N
8	20240531	100245	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57000	600	2	1.06	786866200	13738	38.63	56900	58700	55700	73300	39500	56400	57276.68	15.32	1593	58533	57466	56933	55866	55333	57200	55600	235	16900	1000	41730	100	1	23533928	13414	-21.58	2.19	12	0.06	-2641.00	26011.00	69000	20240516	-17.39	40000	20230623	42.50	69000	-17.39	20240516	44950	26.81	20240416	69000	-17.39	20240516	40000	42.50	20230623	0.23	N	009240	1000	235 억	3606205	N	N	2	N	N
9	20240531	090244	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57600	1200	2	2.13	98263200	1726	4.85	56900	57600	56400	73300	39500	56400	56931.48	15.32	1084	58533	57466	56933	55866	55333	57200	55600	235	16900	1000	41730	100	1	23533928	13556	-21.81	2.21	12	0.01	-2641.00	26011.00	69000	20240516	-16.52	40000	20230623	44.00	69000	-16.52	20240516	44950	28.14	20240416	69000	-16.52	20240516	40000	44.00	20230623	0.23	N	009240	1000	235 억	3606205	N	N	2	N	N
10	20240530	160242	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56400	-1800	5	-3.09	2031550900	35557	75.63	57700	58000	56400	75600	40800	58200	57135.69	15.31	1653	59466	58832	57966	57332	56466	59150	57650	235	17400	1000	43060	100	1	23533928	13273	-21.36	2.17	12	0.15	-2641.00	26011.00	69000	20240516	-18.26	40000	20230623	41.00	69000	-18.26	20240516	44950	25.47	20240416	69000	-18.26	20240516	40000	41.00	20230623	0.24	N	009240	1000	235 억	3603646	N	N	2	N	N
11	20240530	150243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57200	-1000	5	-1.72	1638105100	28615	60.86	57700	58000	56600	75600	40800	58200	57246.38	15.31	2889	59466	58832	57966	57332	56466	59150	57650	235	17400	1000	43060	100	1	23533928	13461	-21.66	2.20	12	0.12	-2641.00	26011.00	69000	20240516	-17.10	40000	20230623	43.00	69000	-17.10	20240516	44950	27.25	20240416	69000	-17.10	20240516	40000	43.00	20230623	0.24	N	009240	1000	235 억	3603646	N	N	24	N	N
12	20240530	140243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57400	-800	5	-1.37	1301964700	22729	48.34	57700	58000	56700	75600	40800	58200	57282.09	15.31	3356	59466	58832	57966	57332	56466	59150	57650	235	17400	1000	43060	100	1	23533928	13508	-21.73	2.21	12	0.10	-2641.00	26011.00	69000	20240516	-16.81	40000	20230623	43.50	69000	-16.81	20240516	44950	27.70	20240416	69000	-16.81	20240516	40000	43.50	20230623	0.24	N	009240	1000	235 억	3603646	N	N	24	N	N
13	20240530	130243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57200	-1000	5	-1.72	980099600	17103	36.38	57700	58000	56700	75600	40800	58200	57305.71	15.31	4314	59466	58832	57966	57332	56466	59150	57650	235	17400	1000	43060	100	1	23533928	13461	-21.66	2.20	12	0.07	-2641.00	26011.00	69000	20240516	-17.10	40000	20230623	43.00	69000	-17.10	20240516	44950	27.25	20240416	69000	-17.10	20240516	40000	43.00	20230623	0.24	N	009240	1000	235 억	3603646	N	N	24	N	N
14	20240530	120243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57200	-1000	5	-1.72	896762000	15647	33.28	57700	58000	56700	75600	40800	58200	57312.07	15.31	4177	59466	58832	57966	57332	56466	59150	57650	235	17400	1000	43060	100	1	23533928	13461	-21.66	2.20	12	0.07	-2641.00	26011.00	69000	20240516	-17.10	40000	20230623	43.00	69000	-17.10	20240516	44950	27.25	20240416	69000	-17.10	20240516	40000	43.00	20230623	0.24	N	009240	1000	235 억	3603646	N	N	24	N	N
15	20240530	110243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57700	-500	5	-0.86	674938500	11775	25.04	57700	58000	56700	75600	40800	58200	57319.62	15.31	3322	59466	58832	57966	57332	56466	59150	57650	235	17400	1000	43060	100	1	23533928	13579	-21.85	2.22	12	0.05	-2641.00	26011.00	69000	20240516	-16.38	40000	20230623	44.25	69000	-16.38	20240516	44950	28.36	20240416	69000	-16.38	20240516	40000	44.25	20230623	0.24	N	009240	1000	235 억	3603646	N	N	24	N	N
16	20240530	100244	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57600	-600	5	-1.03	445602700	7784	16.56	57700	58000	56700	75600	40800	58200	57245.98	15.31	3228	59466	58832	57966	57332	56466	59150	57650	235	17400	1000	43060	100	1	23533928	13556	-21.81	2.21	12	0.03	-2641.00	26011.00	69000	20240516	-16.52	40000	20230623	44.00	69000	-16.52	20240516	44950	28.14	20240416	69000	-16.52	20240516	40000	44.00	20230623	0.24	N	009240	1000	235 억	3603646	N	N	24	N	N
17	20240530	090243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57200	-1000	5	-1.72	89867200	1569	3.34	57700	57700	56700	75600	40800	58200	57276.74	15.31	162	59466	58832	57966	57332	56466	59150	57650	235	17400	1000	43060	100	1	23533928	13461	-21.66	2.20	12	0.01	-2641.00	26011.00	69000	20240516	-17.10	40000	20230623	43.00	69000	-17.10	20240516	44950	27.25	20240416	69000	-17.10	20240516	40000	43.00	20230623	0.24	N	009240	1000	235 억	3603646	N	N	24	N	N
18	20240529	160241	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58200	-900	5	-1.52	2721538800	46998	178.44	57800	58600	57100	76800	41400	59100	57907.25	15.24	15349	59966	59532	58966	58532	57966	59250	58250	235	17700	1000	43730	100	1	23533928	13697	-22.04	2.24	12	0.20	-2641.00	26011.00	69000	20240516	-15.65	40000	20230623	45.50	69000	-15.65	20240516	44950	29.48	20240416	69000	-15.65	20240516	40000	45.50	20230623	0.26	N	009240	1000	235 억	3587677	N	N	24	N	N
19	20240529	150242	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57500	-1600	5	-2.71	2289116300	39495	149.95	57800	58600	57400	76800	41400	59100	57959.65	15.24	13888	59966	59532	58966	58532	57966	59250	58250	235	17700	1000	43730	100	1	23533928	13532	-21.77	2.21	12	0.17	-2641.00	26011.00	69000	20240516	-16.67	40000	20230623	43.75	69000	-16.67	20240516	44950	27.92	20240416	69000	-16.67	20240516	40000	43.75	20230623	0.26	N	009240	1000	235 억	3587677	N	N	108	N	N
20	20240529	140242	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58100	-1000	5	-1.69	1825028800	31450	119.41	57800	58600	57500	76800	41400	59100	58029.53	15.24	9467	59966	59532	58966	58532	57966	59250	58250	235	17700	1000	43730	100	1	23533928	13673	-22.00	2.23	12	0.13	-2641.00	26011.00	69000	20240516	-15.80	40000	20230623	45.25	69000	-15.80	20240516	44950	29.25	20240416	69000	-15.80	20240516	40000	45.25	20230623	0.26	N	009240	1000	235 억	3587677	N	N	108	N	N
21	20240529	130242	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58100	-1000	5	-1.69	1660569500	28618	108.66	57800	58600	57500	76800	41400	59100	58025.35	15.24	8005	59966	59532	58966	58532	57966	59250	58250	235	17700	1000	43730	100	1	23533928	13673	-22.00	2.23	12	0.12	-2641.00	26011.00	69000	20240516	-15.80	40000	20230623	45.25	69000	-15.80	20240516	44950	29.25	20240416	69000	-15.80	20240516	40000	45.25	20230623	0.26	N	009240	1000	235 억	3587677	N	N	108	N	N
22	20240529	120243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58200	-900	5	-1.52	1464228100	25243	95.84	57800	58600	57500	76800	41400	59100	58005.31	15.24	7322	59966	59532	58966	58532	57966	59250	58250	235	17700	1000	43730	100	1	23533928	13697	-22.04	2.24	12	0.11	-2641.00	26011.00	69000	20240516	-15.65	40000	20230623	45.50	69000	-15.65	20240516	44950	29.48	20240416	69000	-15.65	20240516	40000	45.50	20230623	0.26	N	009240	1000	235 억	3587677	N	N	108	N	N
23	20240529	110241	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58200	-900	5	-1.52	1222261300	21088	80.07	57800	58600	57500	76800	41400	59100	57960.04	15.24	6101	59966	59532	58966	58532	57966	59250	58250	235	17700	1000	43730	100	1	23533928	13697	-22.04	2.24	12	0.09	-2641.00	26011.00	69000	20240516	-15.65	40000	20230623	45.50	69000	-15.65	20240516	44950	29.48	20240416	69000	-15.65	20240516	40000	45.50	20230623	0.26	N	009240	1000	235 억	3587677	N	N	108	N	N
24	20240529	100240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58100	-1000	5	-1.69	862059300	14890	56.53	57800	58600	57500	76800	41400	59100	57895.18	15.24	4326	59966	59532	58966	58532	57966	59250	58250	235	17700	1000	43730	100	1	23533928	13673	-22.00	2.23	12	0.06	-2641.00	26011.00	69000	20240516	-15.80	40000	20230623	45.25	69000	-15.80	20240516	44950	29.25	20240416	69000	-15.80	20240516	40000	45.25	20230623	0.26	N	009240	1000	235 억	3587677	N	N	108	N	N
25	20240529	090241	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57900	-1200	5	-2.03	69155300	1194	4.53	57800	58600	57800	76800	41400	59100	57919.01	15.24	-127	59966	59532	58966	58532	57966	59250	58250	235	17700	1000	43730	100	1	23533928	13626	-21.92	2.23	12	0.01	-2641.00	26011.00	69000	20240516	-16.09	40000	20230623	44.75	69000	-16.09	20240516	44950	28.81	20240416	69000	-16.09	20240516	40000	44.75	20230623	0.26	N	009240	1000	235 억	3587677	N	N	108	N	N
26	20240528	160240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59100	-300	5	-0.51	1547438700	26295	77.16	59200	59400	58400	77200	41600	59400	58849.13	15.24	2394	61933	60666	59833	58566	57733	60250	58150	235	17800	1000	43950	100	1	23533928	13909	-22.38	2.27	12	0.11	-2641.00	26011.00	69000	20240516	-14.35	40000	20230623	47.75	69000	-14.35	20240516	44950	31.48	20240416	69000	-14.35	20240516	40000	47.75	20230623	0.33	N	009240	1000	235 억	3587391	N	N	108	N	N
27	20240528	150241	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58700	-700	5	-1.18	1362140200	23153	67.94	59200	59400	58400	77200	41600	59400	58832.13	15.24	3018	61933	60666	59833	58566	57733	60250	58150	235	17800	1000	43950	100	1	23533928	13814	-22.23	2.26	12	0.10	-2641.00	26011.00	69000	20240516	-14.93	40000	20230623	46.75	69000	-14.93	20240516	44950	30.59	20240416	69000	-14.93	20240516	40000	46.75	20230623	0.33	N	009240	1000	235 억	3587391	N	N	3	N	N
28	20240528	140242	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58900	-500	5	-0.84	1277952600	21721	63.74	59200	59400	58400	77200	41600	59400	58834.89	15.24	3196	61933	60666	59833	58566	57733	60250	58150	235	17800	1000	43950	100	1	23533928	13861	-22.30	2.26	12	0.09	-2641.00	26011.00	69000	20240516	-14.64	40000	20230623	47.25	69000	-14.64	20240516	44950	31.03	20240416	69000	-14.64	20240516	40000	47.25	20230623	0.33	N	009240	1000	235 억	3587391	N	N	3	N	N
29	20240528	130240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58600	-800	5	-1.35	1135595700	19293	56.61	59200	59400	58500	77200	41600	59400	58860.50	15.24	2956	61933	60666	59833	58566	57733	60250	58150	235	17800	1000	43950	100	1	23533928	13791	-22.19	2.25	12	0.08	-2641.00	26011.00	69000	20240516	-15.07	40000	20230623	46.50	69000	-15.07	20240516	44950	30.37	20240416	69000	-15.07	20240516	40000	46.50	20230623	0.33	N	009240	1000	235 억	3587391	N	N	3	N	N
30	20240528	120240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59100	-300	5	-0.51	991391900	16844	49.43	59200	59400	58500	77200	41600	59400	58857.27	15.24	3126	61933	60666	59833	58566	57733	60250	58150	235	17800	1000	43950	100	1	23533928	13909	-22.38	2.27	12	0.07	-2641.00	26011.00	69000	20240516	-14.35	40000	20230623	47.75	69000	-14.35	20240516	44950	31.48	20240416	69000	-14.35	20240516	40000	47.75	20230623	0.33	N	009240	1000	235 억	3587391	N	N	3	N	N
31	20240528	110240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58900	-500	5	-0.84	820615500	13943	40.91	59200	59400	58500	77200	41600	59400	58855.02	15.24	3229	61933	60666	59833	58566	57733	60250	58150	235	17800	1000	43950	100	1	23533928	13861	-22.30	2.26	12	0.06	-2641.00	26011.00	69000	20240516	-14.64	40000	20230623	47.25	69000	-14.64	20240516	44950	31.03	20240416	69000	-14.64	20240516	40000	47.25	20230623	0.33	N	009240	1000	235 억	3587391	N	N	3	N	N
32	20240528	100241	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58800	-600	5	-1.01	599312100	10180	29.87	59200	59400	58500	77200	41600	59400	58871.52	15.24	2661	61933	60666	59833	58566	57733	60250	58150	235	17800	1000	43950	100	1	23533928	13838	-22.26	2.26	12	0.04	-2641.00	26011.00	69000	20240516	-14.78	40000	20230623	47.00	69000	-14.78	20240516	44950	30.81	20240416	69000	-14.78	20240516	40000	47.00	20230623	0.33	N	009240	1000	235 억	3587391	N	N	3	N	N
33	20240528	090241	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59200	-200	5	-0.34	28193700	477	1.40	59200	59300	58900	77200	41600	59400	59106.29	15.24	-165	61933	60666	59833	58566	57733	60250	58150	235	17800	1000	43950	100	1	23533928	13932	-22.42	2.28	12	0.00	-2641.00	26011.00	69000	20240516	-14.20	40000	20230623	48.00	69000	-14.20	20240516	44950	31.70	20240416	69000	-14.20	20240516	40000	48.00	20230623	0.33	N	009240	1000	235 억	3587391	N	N	3	N	N
34	20240527	160236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59400	-1300	5	-2.14	2032226500	34038	40.73	60100	61100	59000	78900	42500	60700	59704.67	15.23	2471	63766	62232	60866	59332	57966	61550	58650	235	18200	1000	44910	100	1	23533928	13979	-22.49	2.28	12	0.14	-2641.00	26011.00	69000	20240516	-13.91	40000	20230623	48.50	69000	-13.91	20240516	44950	32.15	20240416	69000	-13.91	20240516	40000	48.50	20230623	0.29	N	009240	1000	235 억	3585187	N	N	3	N	N
35	20240527	150239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59200	-1500	5	-2.47	1796311200	30063	35.98	60100	61100	59000	78900	42500	60700	59751.56	15.23	2652	63766	62232	60866	59332	57966	61550	58650	235	18200	1000	44910	100	1	23533928	13932	-22.42	2.28	12	0.13	-2641.00	26011.00	69000	20240516	-14.20	40000	20230623	48.00	69000	-14.20	20240516	44950	31.70	20240416	69000	-14.20	20240516	40000	48.00	20230623	0.29	N	009240	1000	235 억	3585187	N	N	178	N	N
36	20240527	140240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59500	-1200	5	-1.98	1381114600	23063	27.60	60100	61100	59200	78900	42500	60700	59884.43	15.23	2296	63766	62232	60866	59332	57966	61550	58650	235	18200	1000	44910	100	1	23533928	14003	-22.53	2.29	12	0.10	-2641.00	26011.00	69000	20240516	-13.77	40000	20230623	48.75	69000	-13.77	20240516	44950	32.37	20240416	69000	-13.77	20240516	40000	48.75	20230623	0.29	N	009240	1000	235 억	3585187	N	N	178	N	N
37	20240527	130240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59700	-1000	5	-1.65	1133104800	18897	22.61	60100	61100	59400	78900	42500	60700	59962.15	15.23	2013	63766	62232	60866	59332	57966	61550	58650	235	18200	1000	44910	100	1	23533928	14050	-22.61	2.30	12	0.08	-2641.00	26011.00	69000	20240516	-13.48	40000	20230623	49.25	69000	-13.48	20240516	44950	32.81	20240416	69000	-13.48	20240516	40000	49.25	20230623	0.29	N	009240	1000	235 억	3585187	N	N	178	N	N
38	20240527	120240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59700	-1000	5	-1.65	944128700	15721	18.81	60100	61100	59500	78900	42500	60700	60055.26	15.23	1247	63766	62232	60866	59332	57966	61550	58650	235	18200	1000	44910	100	1	23533928	14050	-22.61	2.30	12	0.07	-2641.00	26011.00	69000	20240516	-13.48	40000	20230623	49.25	69000	-13.48	20240516	44950	32.81	20240416	69000	-13.48	20240516	40000	49.25	20230623	0.29	N	009240	1000	235 억	3585187	N	N	178	N	N
39	20240527	110240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60200	-500	5	-0.82	743680300	12368	14.80	60100	61100	59700	78900	42500	60700	60129.39	15.23	1792	63766	62232	60866	59332	57966	61550	58650	235	18200	1000	44910	100	1	23533928	14167	-22.79	2.31	12	0.05	-2641.00	26011.00	69000	20240516	-12.75	40000	20230623	50.50	69000	-12.75	20240516	44950	33.93	20240416	69000	-12.75	20240516	40000	50.50	20230623	0.29	N	009240	1000	235 억	3585187	N	N	178	N	N
40	20240527	100240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60100	-600	5	-0.99	497479100	8274	9.90	60100	61100	59700	78900	42500	60700	60125.59	15.23	1794	63766	62232	60866	59332	57966	61550	58650	235	18200	1000	44910	100	1	23533928	14144	-22.76	2.31	12	0.04	-2641.00	26011.00	69000	20240516	-12.90	40000	20230623	50.25	69000	-12.90	20240516	44950	33.70	20240416	69000	-12.90	20240516	40000	50.25	20230623	0.29	N	009240	1000	235 억	3585187	N	N	178	N	N
41	20240527	090239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60400	-300	5	-0.49	85515200	1422	1.70	60100	60400	60000	78900	42500	60700	60137.27	15.23	573	63766	62232	60866	59332	57966	61550	58650	235	18200	1000	44910	100	1	23533928	14214	-22.87	2.32	12	0.01	-2641.00	26011.00	69000	20240516	-12.46	40000	20230623	51.00	69000	-12.46	20240516	44950	34.37	20240416	69000	-12.46	20240516	40000	51.00	20230623	0.29	N	009240	1000	235 억	3585187	N	N	178	N	N
42	20240524	160228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60700	-1500	5	-2.41	5066484300	83536	89.77	61000	62400	59500	80800	43600	62200	60650.20	15.14	18685	69266	65732	62966	59432	56666	64350	58050	235	18600	1000	46020	100	1	23533928	14285	-22.98	2.33	12	0.35	-2641.00	26011.00	69000	20240516	-12.03	40000	20230623	51.75	69000	-12.03	20240516	44950	35.04	20240416	69000	-12.03	20240516	40000	51.75	20230623	0.26	N	009240	1000	235 억	3563814	N	N	178	N	N
43	20240524	150231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60600	-1600	5	-2.57	4567297100	75318	80.94	61000	62400	59500	80800	43600	62200	60640.18	15.14	18562	69266	65732	62966	59432	56666	64350	58050	235	18600	1000	46020	100	1	23533928	14262	-22.95	2.33	12	0.32	-2641.00	26011.00	69000	20240516	-12.17	40000	20230623	51.50	69000	-12.17	20240516	44950	34.82	20240416	69000	-12.17	20240516	40000	51.50	20230623	0.26	N	009240	1000	235 억	3563814	N	N	14	N	N
44	20240524	140231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61600	-600	5	-0.96	3993250500	65941	70.87	61000	62400	59500	80800	43600	62200	60557.93	15.14	20543	69266	65732	62966	59432	56666	64350	58050	235	18600	1000	46020	100	1	23533928	14497	-23.32	2.37	12	0.28	-2641.00	26011.00	69000	20240516	-10.72	40000	20230623	54.00	69000	-10.72	20240516	44950	37.04	20240416	69000	-10.72	20240516	40000	54.00	20230623	0.26	N	009240	1000	235 억	3563814	N	N	14	N	N
45	20240524	130230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60400	-1800	5	-2.89	3437124900	56879	61.13	61000	62400	59500	80800	43600	62200	60428.72	15.14	19194	69266	65732	62966	59432	56666	64350	58050	235	18600	1000	46020	100	1	23533928	14214	-22.87	2.32	12	0.24	-2641.00	26011.00	69000	20240516	-12.46	40000	20230623	51.00	69000	-12.46	20240516	44950	34.37	20240416	69000	-12.46	20240516	40000	51.00	20230623	0.26	N	009240	1000	235 억	3563814	N	N	14	N	N
46	20240524	120231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61000	-1200	5	-1.93	2836706100	46877	50.38	61000	62400	59500	80800	43600	62200	60513.81	15.14	17998	69266	65732	62966	59432	56666	64350	58050	235	18600	1000	46020	100	1	23533928	14356	-23.10	2.35	12	0.20	-2641.00	26011.00	69000	20240516	-11.59	40000	20230623	52.50	69000	-11.59	20240516	44950	35.71	20240416	69000	-11.59	20240516	40000	52.50	20230623	0.26	N	009240	1000	235 억	3563814	N	N	14	N	N
47	20240524	110229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60700	-1500	5	-2.41	2399937200	39725	42.69	61000	62400	59500	80800	43600	62200	60413.77	15.14	16869	69266	65732	62966	59432	56666	64350	58050	235	18600	1000	46020	100	1	23533928	14285	-22.98	2.33	12	0.17	-2641.00	26011.00	69000	20240516	-12.03	40000	20230623	51.75	69000	-12.03	20240516	44950	35.04	20240416	69000	-12.03	20240516	40000	51.75	20230623	0.26	N	009240	1000	235 억	3563814	N	N	14	N	N
48	20240524	100232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60300	-1900	5	-3.05	1879842800	31131	33.46	61000	62400	59500	80800	43600	62200	60384.92	15.14	15680	69266	65732	62966	59432	56666	64350	58050	235	18600	1000	46020	100	1	23533928	14191	-22.83	2.32	12	0.13	-2641.00	26011.00	69000	20240516	-12.61	40000	20230623	50.75	69000	-12.61	20240516	44950	34.15	20240416	69000	-12.61	20240516	40000	50.75	20230623	0.26	N	009240	1000	235 억	3563814	N	N	14	N	N
49	20240524	090231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61100	-1100	5	-1.77	30842700	505	0.54	61000	61400	61000	80800	43600	62200	61074.65	15.14	-77	69266	65732	62966	59432	56666	64350	58050	235	18600	1000	46020	100	1	23533928	14379	-23.14	2.35	12	0.00	-2641.00	26011.00	69000	20240516	-11.45	40000	20230623	52.75	69000	-11.45	20240516	44950	35.93	20240416	69000	-11.45	20240516	40000	52.75	20230623	0.26	N	009240	1000	235 억	3563814	N	N	14	N	N
50	20240523	160228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62200	-1600	5	-2.51	5945465600	93016	172.93	62500	66500	60200	82900	44700	63800	63919.81	15.09	6980	65933	64866	63233	62166	60533	65400	62700	235	19100	1000	47210	100	1	23533928	14638	-23.55	2.39	12	0.40	-2641.00	26011.00	69000	20240516	-9.86	40000	20230623	55.50	69000	-9.86	20240516	44950	38.38	20240416	69000	-9.86	20240516	40000	55.50	20230623	0.24	N	009240	1000	235 억	3551448	N	N	14	N	N
51	20240523	150231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63500	-300	5	-0.47	5426995800	84728	157.52	62500	66500	60200	82900	44700	63800	64051.98	15.09	4703	65933	64866	63233	62166	60533	65400	62700	235	19100	1000	47210	100	1	23533928	14944	-24.04	2.44	12	0.36	-2641.00	26011.00	69000	20240516	-7.97	40000	20230623	58.75	69000	-7.97	20240516	44950	41.27	20240416	69000	-7.97	20240516	40000	58.75	20230623	0.24	N	009240	1000	235 억	3551448	N	N	52	N	N
52	20240523	140231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64800	1000	2	1.57	3187079100	49050	91.19	62500	66500	62200	82900	44700	63800	64976.13	15.09	-1853	65933	64866	63233	62166	60533	65400	62700	235	19100	1000	47210	100	1	23533928	15250	-24.54	2.49	12	0.21	-2641.00	26011.00	69000	20240516	-6.09	40000	20230623	62.00	69000	-6.09	20240516	44950	44.16	20240416	69000	-6.09	20240516	40000	62.00	20230623	0.24	N	009240	1000	235 억	3551448	N	N	52	N	N
53	20240523	130230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64600	800	2	1.25	2785642500	42795	79.56	62500	66500	62200	82900	44700	63800	65092.71	15.09	-25	65933	64866	63233	62166	60533	65400	62700	235	19100	1000	47210	100	1	23533928	15203	-24.46	2.48	12	0.18	-2641.00	26011.00	69000	20240516	-6.38	40000	20230623	61.50	69000	-6.38	20240516	44950	43.72	20240416	69000	-6.38	20240516	40000	61.50	20230623	0.24	N	009240	1000	235 억	3551448	N	N	52	N	N
54	20240523	120229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65000	1200	2	1.88	2630309500	40393	75.10	62500	66500	62200	82900	44700	63800	65117.95	15.09	-86	65933	64866	63233	62166	60533	65400	62700	235	19100	1000	47210	100	1	23533928	15297	-24.61	2.50	12	0.17	-2641.00	26011.00	69000	20240516	-5.80	40000	20230623	62.50	69000	-5.80	20240516	44950	44.61	20240416	69000	-5.80	20240516	40000	62.50	20230623	0.24	N	009240	1000	235 억	3551448	N	N	52	N	N
55	20240523	110228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65300	1500	2	2.35	2378314600	36524	67.90	62500	66500	62200	82900	44700	63800	65116.49	15.09	-461	65933	64866	63233	62166	60533	65400	62700	235	19100	1000	47210	100	1	23533928	15368	-24.73	2.51	12	0.16	-2641.00	26011.00	69000	20240516	-5.36	40000	20230623	63.25	69000	-5.36	20240516	44950	45.27	20240416	69000	-5.36	20240516	40000	63.25	20230623	0.24	N	009240	1000	235 억	3551448	N	N	52	N	N
56	20240523	100227	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65100	1300	2	2.04	1203919600	18685	34.74	62500	65500	62200	82900	44700	63800	64432.41	15.09	1505	65933	64866	63233	62166	60533	65400	62700	235	19100	1000	47210	100	1	23533928	15321	-24.65	2.50	12	0.08	-2641.00	26011.00	69000	20240516	-5.65	40000	20230623	62.75	69000	-5.65	20240516	44950	44.83	20240416	69000	-5.65	20240516	40000	62.75	20230623	0.24	N	009240	1000	235 억	3551448	N	N	52	N	N
57	20240523	090230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63200	-600	5	-0.94	43267800	692	1.29	62500	63200	62200	82900	44700	63800	62525.72	15.09	35	65933	64866	63233	62166	60533	65400	62700	235	19100	1000	47210	100	1	23533928	14873	-23.93	2.43	12	0.00	-2641.00	26011.00	69000	20240516	-8.41	40000	20230623	58.00	69000	-8.41	20240516	44950	40.60	20240416	69000	-8.41	20240516	40000	58.00	20230623	0.24	N	009240	1000	235 억	3551448	N	N	52	N	N
58	20240522	160227	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63800	1400	2	2.24	3398432700	53743	91.49	62400	64300	61600	81100	43700	62400	63234.48	15.10	-2739	65466	63932	62166	60632	58866	64700	61400	235	18700	1000	46170	100	1	23533928	15015	-24.16	2.45	12	0.23	-2641.00	26011.00	69000	20240516	-7.54	40000	20230623	59.50	69000	-7.54	20240516	44950	41.94	20240416	69000	-7.54	20240516	40000	59.50	20230623	0.24	N	009240	1000	235 억	3554524	N	N	49	N	N
59	20240522	150229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63600	1200	2	1.92	3156885600	49954	85.04	62400	64300	61600	81100	43700	62400	63195.85	15.10	-2527	65466	63932	62166	60632	58866	64700	61400	235	18700	1000	46170	100	1	23533928	14968	-24.08	2.45	12	0.21	-2641.00	26011.00	69000	20240516	-7.83	40000	20230623	59.00	69000	-7.83	20240516	44950	41.49	20240416	69000	-7.83	20240516	40000	59.00	20230623	0.24	N	009240	1000	235 억	3554524	N	N	86	N	N
60	20240522	140229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63600	1200	2	1.92	2291986700	36392	61.95	62400	64100	61600	81100	43700	62400	62980.51	15.10	-1239	65466	63932	62166	60632	58866	64700	61400	235	18700	1000	46170	100	1	23533928	14968	-24.08	2.45	12	0.15	-2641.00	26011.00	69000	20240516	-7.83	40000	20230623	59.00	69000	-7.83	20240516	44950	41.49	20240416	69000	-7.83	20240516	40000	59.00	20230623	0.24	N	009240	1000	235 억	3554524	N	N	86	N	N
61	20240522	130230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62400	0	3	0.00	1201858400	19143	32.59	62400	63900	61600	81100	43700	62400	62783.18	15.10	2210	65466	63932	62166	60632	58866	64700	61400	235	18700	1000	46170	100	1	23533928	14685	-23.63	2.40	12	0.08	-2641.00	26011.00	69000	20240516	-9.57	40000	20230623	56.00	69000	-9.57	20240516	44950	38.82	20240416	69000	-9.57	20240516	40000	56.00	20230623	0.24	N	009240	1000	235 억	3554524	N	N	86	N	N
62	20240522	120228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62400	0	3	0.00	1094315400	17419	29.65	62400	63900	61600	81100	43700	62400	62823.09	15.10	2402	65466	63932	62166	60632	58866	64700	61400	235	18700	1000	46170	100	1	23533928	14685	-23.63	2.40	12	0.07	-2641.00	26011.00	69000	20240516	-9.57	40000	20230623	56.00	69000	-9.57	20240516	44950	38.82	20240416	69000	-9.57	20240516	40000	56.00	20230623	0.24	N	009240	1000	235 억	3554524	N	N	86	N	N
63	20240522	110229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62500	100	2	0.16	919713400	14616	24.88	62400	63900	61600	81100	43700	62400	62925.11	15.10	2855	65466	63932	62166	60632	58866	64700	61400	235	18700	1000	46170	100	1	23533928	14709	-23.67	2.40	12	0.06	-2641.00	26011.00	69000	20240516	-9.42	40000	20230623	56.25	69000	-9.42	20240516	44950	39.04	20240416	69000	-9.42	20240516	40000	56.25	20230623	0.24	N	009240	1000	235 억	3554524	N	N	86	N	N
64	20240522	100228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62700	300	2	0.48	745291500	11823	20.13	62400	63900	61600	81100	43700	62400	63037.43	15.10	2925	65466	63932	62166	60632	58866	64700	61400	235	18700	1000	46170	100	1	23533928	14756	-23.74	2.41	12	0.05	-2641.00	26011.00	69000	20240516	-9.13	40000	20230623	56.75	69000	-9.13	20240516	44950	39.49	20240416	69000	-9.13	20240516	40000	56.75	20230623	0.24	N	009240	1000	235 억	3554524	N	N	86	N	N
65	20240522	090229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62000	-400	5	-0.64	19367800	312	0.53	62400	62400	61600	81100	43700	62400	62076.28	15.10	-78	65466	63932	62166	60632	58866	64700	61400	235	18700	1000	46170	100	1	23533928	14591	-23.48	2.38	12	0.00	-2641.00	26011.00	69000	20240516	-10.14	40000	20230623	55.00	69000	-10.14	20240516	44950	37.93	20240416	69000	-10.14	20240516	40000	55.00	20230623	0.24	N	009240	1000	235 억	3554524	N	N	86	N	N
66	20240521	160226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62400	1600	2	2.63	3680496200	58723	136.02	60500	63700	60400	79000	42600	60800	62675.64	15.15	-13897	63200	62000	60800	59600	58400	62600	60200	235	18200	1000	44990	100	1	23533928	14685	-23.63	2.40	12	0.25	-2641.00	26011.00	69000	20240516	-9.57	40000	20230623	56.00	69000	-9.57	20240516	44950	38.82	20240416	69000	-9.57	20240516	40000	56.00	20230623	0.33	N	009240	1000	235 억	3564265	N	N	86	N	N
67	20240521	150228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	1500	2	2.47	3411469600	54410	126.03	60500	63700	60400	79000	42600	60800	62699.31	15.15	-12930	63200	62000	60800	59600	58400	62600	60200	235	18200	1000	44990	100	1	23533928	14662	-23.59	2.40	12	0.23	-2641.00	26011.00	69000	20240516	-9.71	40000	20230623	55.75	69000	-9.71	20240516	44950	38.60	20240416	69000	-9.71	20240516	40000	55.75	20230623	0.33	N	009240	1000	235 억	3564265	N	N	34	N	N
68	20240521	140228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62700	1900	2	3.12	2900625200	46230	107.08	60500	63700	60400	79000	42600	60800	62743.35	15.15	-12238	63200	62000	60800	59600	58400	62600	60200	235	18200	1000	44990	100	1	23533928	14756	-23.74	2.41	12	0.20	-2641.00	26011.00	69000	20240516	-9.13	40000	20230623	56.75	69000	-9.13	20240516	44950	39.49	20240416	69000	-9.13	20240516	40000	56.75	20230623	0.33	N	009240	1000	235 억	3564265	N	N	34	N	N
69	20240521	130229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	2000	2	3.29	2626171900	41851	96.94	60500	63700	60400	79000	42600	60800	62750.52	15.15	-10610	63200	62000	60800	59600	58400	62600	60200	235	18200	1000	44990	100	1	23533928	14779	-23.78	2.41	12	0.18	-2641.00	26011.00	69000	20240516	-8.99	40000	20230623	57.00	69000	-8.99	20240516	44950	39.71	20240416	69000	-8.99	20240516	40000	57.00	20230623	0.33	N	009240	1000	235 억	3564265	N	N	34	N	N
70	20240521	120228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62900	2100	2	3.45	2443191200	38932	90.18	60500	63700	60400	79000	42600	60800	62755.35	15.15	-9127	63200	62000	60800	59600	58400	62600	60200	235	18200	1000	44990	100	1	23533928	14803	-23.82	2.42	12	0.17	-2641.00	26011.00	69000	20240516	-8.84	40000	20230623	57.25	69000	-8.84	20240516	44950	39.93	20240416	69000	-8.84	20240516	40000	57.25	20230623	0.33	N	009240	1000	235 억	3564265	N	N	34	N	N
71	20240521	110229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63000	2200	2	3.62	2153086000	34325	79.51	60500	63700	60400	79000	42600	60800	62726.47	15.15	-8617	63200	62000	60800	59600	58400	62600	60200	235	18200	1000	44990	100	1	23533928	14826	-23.85	2.42	12	0.15	-2641.00	26011.00	69000	20240516	-8.70	40000	20230623	57.50	69000	-8.70	20240516	44950	40.16	20240416	69000	-8.70	20240516	40000	57.50	20230623	0.33	N	009240	1000	235 억	3564265	N	N	34	N	N
72	20240521	100229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61600	800	2	1.32	1762958300	28067	65.01	60500	63700	60400	79000	42600	60800	62812.50	15.15	-8387	63200	62000	60800	59600	58400	62600	60200	235	18200	1000	44990	100	1	23533928	14497	-23.32	2.37	12	0.12	-2641.00	26011.00	69000	20240516	-10.72	40000	20230623	54.00	69000	-10.72	20240516	44950	37.04	20240416	69000	-10.72	20240516	40000	54.00	20230623	0.33	N	009240	1000	235 억	3564265	N	N	34	N	N
73	20240521	090226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61600	800	2	1.32	68941800	1129	2.62	60500	61600	60400	79000	42600	60800	61064.48	15.15	-7	63200	62000	60800	59600	58400	62600	60200	235	18200	1000	44990	100	1	23533928	14497	-23.32	2.37	12	0.00	-2641.00	26011.00	69000	20240516	-10.72	40000	20230623	54.00	69000	-10.72	20240516	44950	37.04	20240416	69000	-10.72	20240516	40000	54.00	20230623	0.33	N	009240	1000	235 억	3564265	N	N	34	N	N
74	20240517	160229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59200	-5900	5	-9.06	8034683300	129977	101.14	64500	66200	58900	84600	45600	65100	61840.18	14.94	47430	71166	68132	65966	62932	60766	67050	61850	235	19500	1000	48170	100	1	23533928	13932	-22.42	2.28	12	0.55	-2641.00	26011.00	69000	20240516	-14.20	40000	20230623	48.00	69000	-14.20	20240516	44950	31.70	20240416	69000	-14.20	20240516	40000	48.00	20230623	0.42	N	009240	1000	235 억	3516513	N	N	45	N	N
75	20240517	150230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60200	-4900	5	-7.53	6896828900	110796	86.22	64500	66200	59500	84600	45600	65100	62248.00	14.94	46336	71166	68132	65966	62932	60766	67050	61850	235	19500	1000	48170	100	1	23533928	14167	-22.79	2.31	12	0.47	-2641.00	26011.00	69000	20240516	-12.75	40000	20230623	50.50	69000	-12.75	20240516	44950	33.93	20240416	69000	-12.75	20240516	40000	50.50	20230623	0.42	N	009240	1000	235 억	3516513	N	N	22	N	N
76	20240517	140226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61200	-3900	5	-5.99	4973006000	78824	61.34	64500	66200	61000	84600	45600	65100	63090.00	14.94	33014	71166	68132	65966	62932	60766	67050	61850	235	19500	1000	48170	100	1	23533928	14403	-23.17	2.35	12	0.33	-2641.00	26011.00	69000	20240516	-11.30	40000	20230623	53.00	69000	-11.30	20240516	44950	36.15	20240416	69000	-11.30	20240516	40000	53.00	20230623	0.42	N	009240	1000	235 억	3516513	N	N	22	N	N
77	20240517	130226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62400	-2700	5	-4.15	4104459100	64730	50.37	64500	66200	61900	84600	45600	65100	63408.92	14.94	27213	71166	68132	65966	62932	60766	67050	61850	235	19500	1000	48170	100	1	23533928	14685	-23.63	2.40	12	0.28	-2641.00	26011.00	69000	20240516	-9.57	40000	20230623	56.00	69000	-9.57	20240516	44950	38.82	20240416	69000	-9.57	20240516	40000	56.00	20230623	0.42	N	009240	1000	235 억	3516513	N	N	22	N	N
78	20240517	120226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62500	-2600	5	-3.99	3540549600	55658	43.31	64500	66200	62200	84600	45600	65100	63612.59	14.94	24915	71166	68132	65966	62932	60766	67050	61850	235	19500	1000	48170	100	1	23533928	14709	-23.67	2.40	12	0.24	-2641.00	26011.00	69000	20240516	-9.42	40000	20230623	56.25	69000	-9.42	20240516	44950	39.04	20240416	69000	-9.42	20240516	40000	56.25	20230623	0.42	N	009240	1000	235 억	3516513	N	N	22	N	N
79	20240517	110226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63800	-1300	5	-2.00	2696176000	42217	32.85	64500	66200	62200	84600	45600	65100	63864.70	14.94	19210	71166	68132	65966	62932	60766	67050	61850	235	19500	1000	48170	100	1	23533928	15015	-24.16	2.45	12	0.18	-2641.00	26011.00	69000	20240516	-7.54	40000	20230623	59.50	69000	-7.54	20240516	44950	41.94	20240416	69000	-7.54	20240516	40000	59.50	20230623	0.42	N	009240	1000	235 억	3516513	N	N	22	N	N
80	20240517	100225	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63300	-1800	5	-2.76	2223850800	34780	27.06	64500	66200	62200	84600	45600	65100	63940.51	14.94	15366	71166	68132	65966	62932	60766	67050	61850	235	19500	1000	48170	100	1	23533928	14897	-23.97	2.43	12	0.15	-2641.00	26011.00	69000	20240516	-8.26	40000	20230623	58.25	69000	-8.26	20240516	44950	40.82	20240416	69000	-8.26	20240516	40000	58.25	20230623	0.42	N	009240	1000	235 억	3516513	N	N	22	N	N
81	20240517	090226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64600	-500	5	-0.77	139840400	2179	1.70	64500	64900	63900	84600	45600	65100	64176.41	14.94	838	71166	68132	65966	62932	60766	67050	61850	235	19500	1000	48170	100	1	23533928	15203	-24.46	2.48	12	0.01	-2641.00	26011.00	69000	20240516	-6.38	40000	20230623	61.50	69000	-6.38	20240516	44950	43.72	20240416	69000	-6.38	20240516	40000	61.50	20230623	0.42	N	009240	1000	235 억	3516513	N	N	22	N	N
82	20240516	160226	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	65100	-1100	5	-1.66	8539681700	128396	302.02	66900	69000	63800	86000	46400	66200	66511.71	14.75	44706	68066	67132	66066	65132	64066	67600	65600	235	19800	1000	48980	100	1	23533928	15321	-24.65	2.50	12	0.55	-2641.00	26011.00	69000	20240516	-5.65	40000	20230623	62.75	69000	-5.65	20240516	44950	44.83	20240416	69000	-5.65	20240516	40000	62.75	20230623	0.43	N	009240	1000	235 억	3472399	N	N	22	N	N
83	20240516	150225	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	64900	-1300	5	-1.96	7789269600	116832	274.81	66900	69000	63800	86000	46400	66200	66670.69	14.75	38657	68066	67132	66066	65132	64066	67600	65600	235	19800	1000	48980	100	1	23533928	15274	-24.57	2.50	12	0.50	-2641.00	26011.00	69000	20240516	-5.94	40000	20230623	62.25	69000	-5.94	20240516	44950	44.38	20240416	69000	-5.94	20240516	40000	62.25	20230623	0.43	N	009240	1000	235 억	3472399	N	N	83	N	N
84	20240516	140226	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	65300	-900	5	-1.36	6850230000	102467	241.03	66900	69000	63800	86000	46400	66200	66853.04	14.75	31596	68066	67132	66066	65132	64066	67600	65600	235	19800	1000	48980	100	1	23533928	15368	-24.73	2.51	12	0.44	-2641.00	26011.00	69000	20240516	-5.36	40000	20230623	63.25	69000	-5.36	20240516	44950	45.27	20240416	69000	-5.36	20240516	40000	63.25	20230623	0.43	N	009240	1000	235 억	3472399	N	N	83	N	N
85	20240516	130226	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	64700	-1500	5	-2.27	5737963100	85327	200.71	66900	69000	64700	86000	46400	66200	67246.75	14.75	25049	68066	67132	66066	65132	64066	67600	65600	235	19800	1000	48980	100	1	23533928	15226	-24.50	2.49	12	0.36	-2641.00	26011.00	69000	20240516	-6.23	40000	20230623	61.75	69000	-6.23	20240516	44950	43.94	20240416	69000	-6.23	20240516	40000	61.75	20230623	0.43	N	009240	1000	235 억	3472399	N	N	83	N	N
86	20240516	120225	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	66800	600	2	0.91	3947586000	58133	136.74	66900	69000	66600	86000	46400	66200	67906.11	14.75	10935	68066	67132	66066	65132	64066	67600	65600	235	19800	1000	48980	100	1	23533928	15721	-25.29	2.57	12	0.25	-2641.00	26011.00	69000	20240516	-3.19	40000	20230623	67.00	69000	-3.19	20240516	44950	48.61	20240416	69000	-3.19	20240516	40000	67.00	20230623	0.43	N	009240	1000	235 억	3472399	N	N	83	N	N
87	20240516	110224	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	68200	2000	2	3.02	3192474000	46926	110.38	66900	69000	66900	86000	46400	66200	68032.09	14.75	8381	68066	67132	66066	65132	64066	67600	65600	235	19800	1000	48980	100	1	23533928	16050	-25.82	2.62	12	0.20	-2641.00	26011.00	69000	20240516	-1.16	40000	20230623	70.50	69000	-1.16	20240516	44950	51.72	20240416	69000	-1.16	20240516	40000	70.50	20230623	0.43	N	009240	1000	235 억	3472399	N	N	83	N	N
88	20240516	100225	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	68000	1800	2	2.72	2552149800	37511	88.23	66900	69000	66900	86000	46400	66200	68037.37	14.75	9610	68066	67132	66066	65132	64066	67600	65600	235	19800	1000	48980	100	1	23533928	16003	-25.75	2.61	12	0.16	-2641.00	26011.00	69000	20240516	-1.45	40000	20230623	70.00	69000	-1.45	20240516	44950	51.28	20240416	69000	-1.45	20240516	40000	70.00	20230623	0.43	N	009240	1000	235 억	3472399	N	N	83	N	N
89	20240516	090224	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	67400	1200	2	1.81	203572200	3028	7.12	66900	67500	66900	86000	46400	66200	67229.92	14.75	2183	68066	67132	66066	65132	64066	67600	65600	235	19800	1000	48980	100	1	23533928	15862	-25.52	2.59	12	0.01	-2641.00	26011.00	67500	20240516	-0.15	40000	20230623	68.50	67500	-0.15	20240516	44950	49.94	20240416	67500	-0.15	20240516	40000	68.50	20230623	0.43	N	009240	1000	235 억	3472399	N	N	83	N	N
90	20240514	160227	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	66200	-100	5	-0.15	2802529300	42495	32.56	65600	67000	65000	86100	46500	66300	65949.42	14.74	3616	70700	68500	64600	62400	58500	69600	63500	235	19800	1000	49060	100	1	23533928	15579	-25.07	2.55	12	0.18	-2641.00	26011.00	67000	20240514	-1.19	40000	20230623	65.50	67000	-1.19	20240514	44950	47.27	20240416	67000	-1.19	20240514	40000	65.50	20230623	0.39	N	009240	1000	235 억	3468997	N	N	83	N	N
91	20240514	150228	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	66200	-100	5	-0.15	2538877000	38514	29.51	65600	67000	65000	86100	46500	66300	65920.89	14.74	3698	70700	68500	64600	62400	58500	69600	63500	235	19800	1000	49060	100	1	23533928	15579	-25.07	2.55	12	0.16	-2641.00	26011.00	67000	20240514	-1.19	40000	20230623	65.50	67000	-1.19	20240514	44950	47.27	20240416	67000	-1.19	20240514	40000	65.50	20230623	0.39	N	009240	1000	235 억	3468997	N	N	38	N	N
92	20240514	140226	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	66300	0	3	0.00	2183288900	33151	25.40	65600	67000	65000	86100	46500	66300	65858.92	14.74	4437	70700	68500	64600	62400	58500	69600	63500	235	19800	1000	49060	100	1	23533928	15603	-25.10	2.55	12	0.14	-2641.00	26011.00	67000	20240514	-1.04	40000	20230623	65.75	67000	-1.04	20240514	44950	47.50	20240416	67000	-1.04	20240514	40000	65.75	20230623	0.39	N	009240	1000	235 억	3468997	N	N	38	N	N
93	20240514	130227	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	66300	0	3	0.00	1793738400	27289	20.91	65600	67000	65000	86100	46500	66300	65731.19	14.74	4812	70700	68500	64600	62400	58500	69600	63500	235	19800	1000	49060	100	1	23533928	15603	-25.10	2.55	12	0.12	-2641.00	26011.00	67000	20240514	-1.04	40000	20230623	65.75	67000	-1.04	20240514	44950	47.50	20240416	67000	-1.04	20240514	40000	65.75	20230623	0.39	N	009240	1000	235 억	3468997	N	N	38	N	N
94	20240514	120227	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	65800	-500	5	-0.75	1534621200	23373	17.91	65600	67000	65000	86100	46500	66300	65657.86	14.74	4326	70700	68500	64600	62400	58500	69600	63500	235	19800	1000	49060	100	1	23533928	15485	-24.91	2.53	12	0.10	-2641.00	26011.00	67000	20240514	-1.79	40000	20230623	64.50	67000	-1.79	20240514	44950	46.38	20240416	67000	-1.79	20240514	40000	64.50	20230623	0.39	N	009240	1000	235 억	3468997	N	N	38	N	N
95	20240514	110226	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	65700	-600	5	-0.90	1329190400	20251	15.52	65600	67000	65000	86100	46500	66300	65635.79	14.74	3639	70700	68500	64600	62400	58500	69600	63500	235	19800	1000	49060	100	1	23533928	15462	-24.88	2.53	12	0.09	-2641.00	26011.00	67000	20240514	-1.94	40000	20230623	64.25	67000	-1.94	20240514	44950	46.16	20240416	67000	-1.94	20240514	40000	64.25	20230623	0.39	N	009240	1000	235 억	3468997	N	N	38	N	N
96	20240514	100226	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	65500	-800	5	-1.21	825232200	12539	9.61	65600	67000	65000	86100	46500	66300	65813.24	14.74	2354	70700	68500	64600	62400	58500	69600	63500	235	19800	1000	49060	100	1	23533928	15415	-24.80	2.52	12	0.05	-2641.00	26011.00	67000	20240514	-2.24	40000	20230623	63.75	67000	-2.24	20240514	44950	45.72	20240416	67000	-2.24	20240514	40000	63.75	20230623	0.39	N	009240	1000	235 억	3468997	N	N	38	N	N
97	20240514	090226	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	66000	-300	5	-0.45	97098700	1464	1.12	65600	67000	65600	86100	46500	66300	66324.25	14.74	-71	70700	68500	64600	62400	58500	69600	63500	235	19800	1000	49060	100	1	23533928	15532	-24.99	2.54	12	0.01	-2641.00	26011.00	67000	20240514	-1.49	40000	20230623	65.00	67000	-1.49	20240514	44950	46.83	20240416	67000	-1.49	20240514	40000	65.00	20230623	0.39	N	009240	1000	235 억	3468997	N	N	38	N	N
98	20240513	160227	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	66300	2500	2	3.92	8489505600	130299	85.87	63600	66800	60700	82900	44700	63800	65152.55	14.60	30632	66866	65332	62266	60732	57666	66100	61500	235	19100	1000	47210	100	1	23533928	15603	-25.10	2.55	12	0.55	-2641.00	26011.00	66800	20240513	-0.75	40000	20230623	65.75	66800	-0.75	20240513	44950	47.50	20240416	66800	-0.75	20240513	40000	65.75	20230623	0.39	N	009240	1000	235 억	3435930	N	N	38	N	N
99	20240513	150227	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	66200	2400	2	3.76	8084255400	124180	81.84	63600	66800	60700	82900	44700	63800	65101.32	14.60	28457	66866	65332	62266	60732	57666	66100	61500	235	19100	1000	47210	100	1	23533928	15579	-25.07	2.55	12	0.53	-2641.00	26011.00	66800	20240513	-0.90	40000	20230623	65.50	66800	-0.90	20240513	44950	47.27	20240416	66800	-0.90	20240513	40000	65.50	20230623	0.39	N	009240	1000	235 억	3435930	N	N	28	N	N
100	20240513	140226	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	66100	2300	2	3.61	7441715000	114426	75.41	63600	66800	60700	82900	44700	63800	65035.39	14.60	23601	66866	65332	62266	60732	57666	66100	61500	235	19100	1000	47210	100	1	23533928	15556	-25.03	2.54	12	0.49	-2641.00	26011.00	66800	20240513	-1.05	40000	20230623	65.25	66800	-1.05	20240513	44950	47.05	20240416	66800	-1.05	20240513	40000	65.25	20230623	0.39	N	009240	1000	235 억	3435930	N	N	28	N	N
101	20240513	130227	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	66100	2300	2	3.61	6529914000	100709	66.37	63600	66600	60700	82900	44700	63800	64839.63	14.60	21275	66866	65332	62266	60732	57666	66100	61500	235	19100	1000	47210	100	1	23533928	15556	-25.03	2.54	12	0.43	-2641.00	26011.00	66600	20240513	-0.75	40000	20230623	65.25	66600	-0.75	20240513	44950	47.05	20240416	66600	-0.75	20240513	40000	65.25	20230623	0.39	N	009240	1000	235 억	3435930	N	N	28	N	N
102	20240513	120227	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	66200	2400	2	3.76	5524355400	85548	56.38	63600	66500	60700	82900	44700	63800	64576.27	14.60	19102	66866	65332	62266	60732	57666	66100	61500	235	19100	1000	47210	100	1	23533928	15579	-25.07	2.55	12	0.36	-2641.00	26011.00	66500	20240513	-0.45	40000	20230623	65.50	66500	-0.45	20240513	44950	47.27	20240416	66500	-0.45	20240513	40000	65.50	20230623	0.39	N	009240	1000	235 억	3435930	N	N	28	N	N
103	20240513	110227	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	65700	1900	2	2.98	4118919400	64289	42.37	63600	65900	60700	82900	44700	63800	64068.89	14.60	19197	66866	65332	62266	60732	57666	66100	61500	235	19100	1000	47210	100	1	23533928	15462	-24.88	2.53	12	0.27	-2641.00	26011.00	65900	20240513	-0.30	40000	20230623	64.25	65900	-0.30	20240513	44950	46.16	20240416	65900	-0.30	20240513	40000	64.25	20230623	0.39	N	009240	1000	235 억	3435930	N	N	28	N	N
104	20240513	100227	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	64300	500	2	0.78	2086608600	32941	21.71	63600	64800	60700	82900	44700	63800	63343.54	14.60	4858	66866	65332	62266	60732	57666	66100	61500	235	19100	1000	47210	100	1	23533928	15132	-24.35	2.47	12	0.14	-2641.00	26011.00	64800	20240513	-0.77	40000	20230623	60.75	64800	-0.77	20240513	44950	43.05	20240416	64800	-0.77	20240513	40000	60.75	20230623	0.39	N	009240	1000	235 억	3435930	N	N	28	N	N
105	20240513	090227	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60700	-3100	5	-4.86	238632000	3805	2.51	63600	63600	60700	82900	44700	63800	62709.64	14.60	717	66866	65332	62266	60732	57666	66100	61500	235	19100	1000	47210	100	1	23533928	14285	-22.98	2.33	12	0.02	-2641.00	26011.00	63800	20240510	-4.86	40000	20230623	51.75	63800	-4.86	20240510	44950	35.04	20240416	63800	-4.86	20240510	40000	51.75	20230623	0.39	N	009240	1000	235 억	3435930	Y	N	28	N	N
106	20240510	160221	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	63800	5000	2	8.50	9383612600	151568	253.13	59300	63800	59200	76400	41200	58800	61907.20	14.40	46932	61933	60366	58233	56666	54533	61150	57450	235	17600	1000	43510	100	1	23533928	15015	-24.16	2.45	12	0.64	-2641.00	26011.00	63800	20240510	0.00	40000	20230623	59.50	63800	0.00	20240510	44950	41.94	20240416	63800	0.00	20240510	40000	59.50	20230623	0.38	N	009240	1000	235 억	3387781	N	N	28	N	N
107	20240510	150223	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	63300	4500	2	7.65	8563469400	138674	231.60	59300	63600	59200	76400	41200	58800	61752.82	14.40	43764	61933	60366	58233	56666	54533	61150	57450	235	17600	1000	43510	100	1	23533928	14897	-23.97	2.43	12	0.59	-2641.00	26011.00	63600	20240510	-0.47	40000	20230623	58.25	63600	-0.47	20240510	44950	40.82	20240416	63600	-0.47	20240510	40000	58.25	20230623	0.38	N	009240	1000	235 억	3387781	N	N	111	N	N
108	20240510	140223	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	62900	4100	2	6.97	7102060700	115592	193.05	59300	63000	59200	76400	41200	58800	61441.08	14.40	40230	61933	60366	58233	56666	54533	61150	57450	235	17600	1000	43510	100	1	23533928	14803	-23.82	2.42	12	0.49	-2641.00	26011.00	63000	20240510	-0.16	40000	20230623	57.25	63000	-0.16	20240510	44950	39.93	20240416	63000	-0.16	20240510	40000	57.25	20230623	0.38	N	009240	1000	235 억	3387781	N	N	111	N	N
109	20240510	130221	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	62300	3500	2	5.95	5652534800	92432	154.37	59300	62400	59200	76400	41200	58800	61153.80	14.40	32535	61933	60366	58233	56666	54533	61150	57450	235	17600	1000	43510	100	1	23533928	14662	-23.59	2.40	12	0.39	-2641.00	26011.00	62400	20240510	-0.16	40000	20230623	55.75	62400	-0.16	20240510	44950	38.60	20240416	62400	-0.16	20240510	40000	55.75	20230623	0.38	N	009240	1000	235 억	3387781	N	N	111	N	N
110	20240510	120222	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	61900	3100	2	5.27	4964190700	81341	135.85	59300	62300	59200	76400	41200	58800	61029.76	14.40	29360	61933	60366	58233	56666	54533	61150	57450	235	17600	1000	43510	100	1	23533928	14568	-23.44	2.38	12	0.35	-2641.00	26011.00	62300	20240510	-0.64	40000	20230623	54.75	62300	-0.64	20240510	44950	37.71	20240416	62300	-0.64	20240510	40000	54.75	20230623	0.38	N	009240	1000	235 억	3387781	N	N	111	N	N
111	20240510	110220	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	62100	3300	2	5.61	4473758000	73428	122.63	59300	62300	59200	76400	41200	58800	60927.55	14.40	27122	61933	60366	58233	56666	54533	61150	57450	235	17600	1000	43510	100	1	23533928	14615	-23.51	2.39	12	0.31	-2641.00	26011.00	62300	20240510	-0.32	40000	20230623	55.25	62300	-0.32	20240510	44950	38.15	20240416	62300	-0.32	20240510	40000	55.25	20230623	0.38	N	009240	1000	235 억	3387781	N	N	111	N	N
112	20240510	100222	55	60.00	KOSPI200	신고가	유통업	N	N	N	Y	60	N	60900	2100	2	3.57	2090834000	34679	57.92	59300	60900	59200	76400	41200	58800	60291.67	14.40	15271	61933	60366	58233	56666	54533	61150	57450	235	17600	1000	43510	100	1	23533928	14332	-23.06	2.34	12	0.15	-2641.00	26011.00	60900	20240510	0.00	40000	20230623	52.25	60900	0.00	20240510	44950	35.48	20240416	60900	0.00	20240510	40000	52.25	20230623	0.38	N	009240	1000	235 억	3387781	N	N	111	N	N
113	20240510	090222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59900	1100	2	1.87	82334000	1384	2.31	59300	59900	59200	76400	41200	58800	59496.93	14.40	303	61933	60366	58233	56666	54533	61150	57450	235	17600	1000	43510	100	1	23533928	14097	-22.68	2.30	12	0.01	-2641.00	26011.00	60700	20230830	-1.32	40000	20230623	49.75	59900	0.00	20240510	44950	33.26	20240416	60700	-1.32	20230830	40000	49.75	20230623	0.38	N	009240	1000	235 억	3387781	N	N	111	N	N
114	20240509	160225	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58800	800	2	1.38	3490968500	59260	130.94	58000	59800	56100	75400	40600	58000	58909.41	14.41	-3039	59800	58900	57200	56300	54600	59350	56750	235	17400	1000	42920	100	1	23533928	13838	-22.26	2.26	12	0.25	-2641.00	26011.00	60700	20230830	-3.13	40000	20230623	47.00	59800	-1.67	20240509	44950	30.81	20240416	60700	-3.13	20230830	40000	47.00	20230623	0.36	N	009240	1000	235 억	3392059	N	N	111	N	N
115	20240509	150226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58600	600	2	1.03	2762066700	46861	103.54	58000	59800	56100	75400	40600	58000	58941.69	14.41	-1117	59800	58900	57200	56300	54600	59350	56750	235	17400	1000	42920	100	1	23533928	13791	-22.19	2.25	12	0.20	-2641.00	26011.00	60700	20230830	-3.46	40000	20230623	46.50	59800	-2.01	20240509	44950	30.37	20240416	60700	-3.46	20230830	40000	46.50	20230623	0.36	N	009240	1000	235 억	3392059	N	N	11	N	N
116	20240509	140224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58600	600	2	1.03	2351780800	39895	88.15	58000	59800	56100	75400	40600	58000	58949.26	14.41	1766	59800	58900	57200	56300	54600	59350	56750	235	17400	1000	42920	100	1	23533928	13791	-22.19	2.25	12	0.17	-2641.00	26011.00	60700	20230830	-3.46	40000	20230623	46.50	59800	-2.01	20240509	44950	30.37	20240416	60700	-3.46	20230830	40000	46.50	20230623	0.36	N	009240	1000	235 억	3392059	N	N	11	N	N
117	20240509	130222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58400	400	2	0.69	2089222500	35412	78.24	58000	59800	56100	75400	40600	58000	58997.59	14.41	3438	59800	58900	57200	56300	54600	59350	56750	235	17400	1000	42920	100	1	23533928	13744	-22.11	2.25	12	0.15	-2641.00	26011.00	60700	20230830	-3.79	40000	20230623	46.00	59800	-2.34	20240509	44950	29.92	20240416	60700	-3.79	20230830	40000	46.00	20230623	0.36	N	009240	1000	235 억	3392059	N	N	11	N	N
118	20240509	120223	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58400	400	2	0.69	1865583100	31598	69.82	58000	59800	56100	75400	40600	58000	59041.18	14.41	4376	59800	58900	57200	56300	54600	59350	56750	235	17400	1000	42920	100	1	23533928	13744	-22.11	2.25	12	0.13	-2641.00	26011.00	60700	20230830	-3.79	40000	20230623	46.00	59800	-2.34	20240509	44950	29.92	20240416	60700	-3.79	20230830	40000	46.00	20230623	0.36	N	009240	1000	235 억	3392059	N	N	11	N	N
119	20240509	110220	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58600	600	2	1.03	1615680100	27316	60.36	58000	59800	56100	75400	40600	58000	59147.76	14.41	4790	59800	58900	57200	56300	54600	59350	56750	235	17400	1000	42920	100	1	23533928	13791	-22.19	2.25	12	0.12	-2641.00	26011.00	60700	20230830	-3.46	40000	20230623	46.50	59800	-2.01	20240509	44950	30.37	20240416	60700	-3.46	20230830	40000	46.50	20230623	0.36	N	009240	1000	235 억	3392059	N	N	11	N	N
120	20240509	100220	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59500	1500	2	2.59	977809500	16576	36.63	58000	59700	56100	75400	40600	58000	58989.47	14.41	2294	59800	58900	57200	56300	54600	59350	56750	235	17400	1000	42920	100	1	23533928	14003	-22.53	2.29	12	0.07	-2641.00	26011.00	60700	20230830	-1.98	40000	20230623	48.75	59700	-0.34	20240509	44950	32.37	20240416	60700	-1.98	20230830	40000	48.75	20230623	0.36	N	009240	1000	235 억	3392059	N	N	11	N	N
121	20240509	090219	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56900	-1100	5	-1.90	25994400	453	1.00	58000	58000	56100	75400	40600	58000	57382.78	14.41	-54	59800	58900	57200	56300	54600	59350	56750	235	17400	1000	42920	100	1	23533928	13391	-21.54	2.19	12	0.00	-2641.00	26011.00	60700	20230830	-6.26	40000	20230623	42.25	58100	-2.07	20240508	44950	26.59	20240416	60700	-6.26	20230830	40000	42.25	20230623	0.36	N	009240	1000	235 억	3392059	N	N	11	N	N
122	20240508	160219	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58000	2500	2	4.50	2587068600	45181	193.40	56100	58100	55500	72100	38900	55500	57259.36	14.38	6594	57100	56300	55200	54400	53300	56700	54800	235	16600	1000	41070	100	1	23533928	13650	-21.96	2.23	12	0.19	-2641.00	26011.00	60700	20230830	-4.45	40000	20230623	45.00	58100	-0.17	20240508	44950	29.03	20240416	60700	-4.45	20230830	40000	45.00	20230623	0.36	N	009240	1000	235 억	3385255	N	N	11	N	N
123	20240508	150221	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57800	2300	2	4.14	2348891400	41067	175.79	56100	58100	55500	72100	38900	55500	57196.57	14.38	7155	57100	56300	55200	54400	53300	56700	54800	235	16600	1000	41070	100	1	23533928	13603	-21.89	2.22	12	0.17	-2641.00	26011.00	60700	20230830	-4.78	40000	20230623	44.50	58100	-0.52	20240508	44950	28.59	20240416	60700	-4.78	20230830	40000	44.50	20230623	0.36	N	009240	1000	235 억	3385255	N	N	7	N	N
124	20240508	140218	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57000	1500	2	2.70	1184924600	20894	89.44	56100	57100	55500	72100	38900	55500	56711.24	14.38	2890	57100	56300	55200	54400	53300	56700	54800	235	16600	1000	41070	100	1	23533928	13414	-21.58	2.19	12	0.09	-2641.00	26011.00	60700	20230830	-6.10	40000	20230623	42.50	57300	-0.52	20240430	44950	26.81	20240416	60700	-6.10	20230830	40000	42.50	20230623	0.36	N	009240	1000	235 억	3385255	N	N	7	N	N
125	20240508	130217	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57000	1500	2	2.70	1034873600	18261	78.17	56100	57100	55500	72100	38900	55500	56671.24	14.38	2476	57100	56300	55200	54400	53300	56700	54800	235	16600	1000	41070	100	1	23533928	13414	-21.58	2.19	12	0.08	-2641.00	26011.00	60700	20230830	-6.10	40000	20230623	42.50	57300	-0.52	20240430	44950	26.81	20240416	60700	-6.10	20230830	40000	42.50	20230623	0.36	N	009240	1000	235 억	3385255	N	N	7	N	N
126	20240508	120219	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57100	1600	2	2.88	896214400	15829	67.76	56100	57100	55500	72100	38900	55500	56618.51	14.38	1931	57100	56300	55200	54400	53300	56700	54800	235	16600	1000	41070	100	1	23533928	13438	-21.62	2.20	12	0.07	-2641.00	26011.00	60700	20230830	-5.93	40000	20230623	42.75	57300	-0.35	20240430	44950	27.03	20240416	60700	-5.93	20230830	40000	42.75	20230623	0.36	N	009240	1000	235 억	3385255	N	N	7	N	N
127	20240508	110236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56900	1400	2	2.52	577614900	10235	43.81	56100	57100	55500	72100	38900	55500	56435.26	14.38	2213	57100	56300	55200	54400	53300	56700	54800	235	16600	1000	41070	100	1	23533928	13391	-21.54	2.19	12	0.04	-2641.00	26011.00	60700	20230830	-6.26	40000	20230623	42.25	57300	-0.70	20240430	44950	26.59	20240416	60700	-6.26	20230830	40000	42.25	20230623	0.36	N	009240	1000	235 억	3385255	N	N	7	N	N
128	20240508	100222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55700	200	2	0.36	116743300	2091	8.95	56100	56100	55500	72100	38900	55500	55831.32	14.38	317	57100	56300	55200	54400	53300	56700	54800	235	16600	1000	41070	100	1	23533928	13108	-21.09	2.14	12	0.01	-2641.00	26011.00	60700	20230830	-8.24	40000	20230623	39.25	57300	-2.79	20240430	44950	23.92	20240416	60700	-8.24	20230830	40000	39.25	20230623	0.36	N	009240	1000	235 억	3385255	N	N	7	N	N
129	20240508	090219	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55700	200	2	0.36	11287700	202	0.86	56100	56100	55500	72100	38900	55500	55879.70	14.38	-60	57100	56300	55200	54400	53300	56700	54800	235	16600	1000	41070	100	1	23533928	13108	-21.09	2.14	12	0.00	-2641.00	26011.00	60700	20230830	-8.24	40000	20230623	39.25	57300	-2.79	20240430	44950	23.92	20240416	60700	-8.24	20230830	40000	39.25	20230623	0.36	N	009240	1000	235 억	3385255	N	N	7	N	N
130	20240503	160224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54700	1000	2	1.86	722197100	13192	32.47	53700	55500	53700	69800	37600	53700	54745.09	14.41	246	58100	55900	54800	52600	51500	55350	52050	235	16100	1000	39730	100	1	23533928	12873	-20.71	2.10	12	0.06	-2641.00	26011.00	60700	20230830	-9.88	40000	20230623	36.75	57300	-4.54	20240430	44950	21.69	20240416	60700	-9.88	20230830	40000	36.75	20230623	0.32	N	009240	1000	235 억	3390379	N	N	33	N	N
131	20240503	150224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54800	1100	2	2.05	659607400	12050	29.66	53700	55500	53700	69800	37600	53700	54739.20	14.41	123	58100	55900	54800	52600	51500	55350	52050	235	16100	1000	39730	100	1	23533928	12897	-20.75	2.11	12	0.05	-2641.00	26011.00	60700	20230830	-9.72	40000	20230623	37.00	57300	-4.36	20240430	44950	21.91	20240416	60700	-9.72	20230830	40000	37.00	20230623	0.32	N	009240	1000	235 억	3390379	N	N	39	N	N
132	20240503	140223	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55000	1300	2	2.42	607275900	11097	27.31	53700	55500	53700	69800	37600	53700	54724.33	14.41	-55	58100	55900	54800	52600	51500	55350	52050	235	16100	1000	39730	100	1	23533928	12944	-20.83	2.11	12	0.05	-2641.00	26011.00	60700	20230830	-9.39	40000	20230623	37.50	57300	-4.01	20240430	44950	22.36	20240416	60700	-9.39	20230830	40000	37.50	20230623	0.32	N	009240	1000	235 억	3390379	N	N	39	N	N
133	20240503	130224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54700	1000	2	1.86	475894600	8710	21.44	53700	55100	53700	69800	37600	53700	54637.73	14.41	69	58100	55900	54800	52600	51500	55350	52050	235	16100	1000	39730	100	1	23533928	12873	-20.71	2.10	12	0.04	-2641.00	26011.00	60700	20230830	-9.88	40000	20230623	36.75	57300	-4.54	20240430	44950	21.69	20240416	60700	-9.88	20230830	40000	36.75	20230623	0.32	N	009240	1000	235 억	3390379	N	N	39	N	N
134	20240503	120223	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54700	1000	2	1.86	412502000	7556	18.60	53700	55100	53700	69800	37600	53700	54592.64	14.41	38	58100	55900	54800	52600	51500	55350	52050	235	16100	1000	39730	100	1	23533928	12873	-20.71	2.10	12	0.03	-2641.00	26011.00	60700	20230830	-9.88	40000	20230623	36.75	57300	-4.54	20240430	44950	21.69	20240416	60700	-9.88	20230830	40000	36.75	20230623	0.32	N	009240	1000	235 억	3390379	N	N	39	N	N
135	20240503	110222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54600	900	2	1.68	374325900	6858	16.88	53700	55100	53700	69800	37600	53700	54582.37	14.41	-78	58100	55900	54800	52600	51500	55350	52050	235	16100	1000	39730	100	1	23533928	12850	-20.67	2.10	12	0.03	-2641.00	26011.00	60700	20230830	-10.05	40000	20230623	36.50	57300	-4.71	20240430	44950	21.47	20240416	60700	-10.05	20230830	40000	36.50	20230623	0.32	N	009240	1000	235 억	3390379	N	N	39	N	N
136	20240503	100222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54300	600	2	1.12	145835000	2680	6.60	53700	55100	53700	69800	37600	53700	54416.04	14.41	-42	58100	55900	54800	52600	51500	55350	52050	235	16100	1000	39730	100	1	23533928	12779	-20.56	2.09	12	0.01	-2641.00	26011.00	60700	20230830	-10.54	40000	20230623	35.75	57300	-5.24	20240430	44950	20.80	20240416	60700	-10.54	20230830	40000	35.75	20230623	0.32	N	009240	1000	235 억	3390379	N	N	39	N	N
137	20240503	090221	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54400	700	2	1.30	22063200	408	1.00	53700	54600	53700	69800	37600	53700	54076.47	14.41	77	58100	55900	54800	52600	51500	55350	52050	235	16100	1000	39730	100	1	23533928	12802	-20.60	2.09	12	0.00	-2641.00	26011.00	60700	20230830	-10.38	40000	20230623	36.00	57300	-5.06	20240430	44950	21.02	20240416	60700	-10.38	20230830	40000	36.00	20230623	0.32	N	009240	1000	235 억	3390379	N	N	39	N	N
138	20240502	160221	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	53700	-2900	5	-5.12	2234764500	40599	92.77	56200	57000	53700	73500	39700	56600	55047.83	14.42	-3650	58600	57600	56300	55300	54000	58100	55800	235	16900	1000	41880	100	1	23533928	12638	-20.33	2.06	12	0.17	-2641.00	26011.00	60700	20230830	-11.53	40000	20230623	34.25	57300	-6.28	20240430	44950	19.47	20240416	60700	-11.53	20230830	40000	34.25	20230623	0.25	N	009240	1000	235 억	3393959	N	N	39	N	N
139	20240502	150222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54500	-2100	5	-3.71	1852353900	33537	76.63	56200	57000	54100	73500	39700	56600	55233.06	14.42	-1238	58600	57600	56300	55300	54000	58100	55800	235	16900	1000	41880	100	1	23533928	12826	-20.64	2.10	12	0.14	-2641.00	26011.00	60700	20230830	-10.21	40000	20230623	36.25	57300	-4.89	20240430	44950	21.25	20240416	60700	-10.21	20230830	40000	36.25	20230623	0.25	N	009240	1000	235 억	3393959	N	N	218	N	N
140	20240502	140221	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55000	-1600	5	-2.83	1516581400	27392	62.59	56200	57000	54400	73500	39700	56600	55365.76	14.42	623	58600	57600	56300	55300	54000	58100	55800	235	16900	1000	41880	100	1	23533928	12944	-20.83	2.11	12	0.12	-2641.00	26011.00	60700	20230830	-9.39	40000	20230623	37.50	57300	-4.01	20240430	44950	22.36	20240416	60700	-9.39	20230830	40000	37.50	20230623	0.25	N	009240	1000	235 억	3393959	N	N	218	N	N
141	20240502	130220	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55100	-1500	5	-2.65	1305189100	23551	53.82	56200	57000	54400	73500	39700	56600	55419.59	14.42	1326	58600	57600	56300	55300	54000	58100	55800	235	16900	1000	41880	100	1	23533928	12967	-20.86	2.12	12	0.10	-2641.00	26011.00	60700	20230830	-9.23	40000	20230623	37.75	57300	-3.84	20240430	44950	22.58	20240416	60700	-9.23	20230830	40000	37.75	20230623	0.25	N	009240	1000	235 억	3393959	N	N	218	N	N
142	20240502	120220	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	55600	-1000	5	-1.77	1152785400	20795	47.52	56200	57000	54400	73500	39700	56600	55435.59	14.42	1335	58600	57600	56300	55300	54000	58100	55800	235	16900	1000	41880	100	1	23533928	13085	-21.05	2.14	12	0.09	-2641.00	26011.00	60700	20230830	-8.40	40000	20230623	39.00	57300	-2.97	20240430	44950	23.69	20240416	60700	-8.40	20230830	40000	39.00	20230623	0.25	N	009240	1000	235 억	3393959	N	N	218	N	N
143	20240502	110220	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54700	-1900	5	-3.36	843228200	15207	34.75	56200	57000	54400	73500	39700	56600	55449.85	14.42	1771	58600	57600	56300	55300	54000	58100	55800	235	16900	1000	41880	100	1	23533928	12873	-20.71	2.10	12	0.06	-2641.00	26011.00	60700	20230830	-9.88	40000	20230623	36.75	57300	-4.54	20240430	44950	21.69	20240416	60700	-9.88	20230830	40000	36.75	20230623	0.25	N	009240	1000	235 억	3393959	N	N	218	N	N
144	20240502	100220	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	54800	-1800	5	-3.18	592737200	10617	24.26	56200	57000	54600	73500	39700	56600	55828.92	14.42	2714	58600	57600	56300	55300	54000	58100	55800	235	16900	1000	41880	100	1	23533928	12897	-20.75	2.11	12	0.05	-2641.00	26011.00	60700	20230830	-9.72	40000	20230623	37.00	57300	-4.36	20240430	44950	21.91	20240416	60700	-9.72	20230830	40000	37.00	20230623	0.25	N	009240	1000	235 억	3393959	N	N	218	N	N
145	20240502	090220	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56100	-500	5	-0.88	115512300	2063	4.71	56200	56400	55900	73500	39700	56600	55991.80	14.42	1461	58600	57600	56300	55300	54000	58100	55800	235	16900	1000	41880	100	1	23533928	13203	-21.24	2.16	12	0.01	-2641.00	26011.00	60700	20230830	-7.58	40000	20230623	40.25	57300	-2.09	20240430	44950	24.81	20240416	60700	-7.58	20230830	40000	40.25	20230623	0.25	N	009240	1000	235 억	3393959	N	N	218	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History