KissMeData/282330/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161126	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116500	0	3	0.00	5344964600	45836	189.44	117700	117900	116000	151400	81600	116500	116610.68	30.73	-2532	118900	117700	117100	115900	115300	117400	115600	173	34900	1000	90870	100	1	17283906	20136	10.28	1.87	12	0.27	11331.00	62265.00	197000	20230619	-40.86	111300	20240416	4.67	147800	-21.18	20240116	111300	4.67	20240416	197000	-40.86	20230619	111300	4.67	20240416	0.24	N	282330	1000	172 억	5311913	N	N	60	N	N
3	20240531	151127	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116900	400	2	0.34	3192521100	27364	113.10	117700	117900	116000	151400	81600	116500	116668.66	30.73	-1676	118900	117700	117100	115900	115300	117400	115600	173	34900	1000	90870	100	1	17283906	20205	10.32	1.88	12	0.16	11331.00	62265.00	197000	20230619	-40.66	111300	20240416	5.03	147800	-20.91	20240116	111300	5.03	20240416	197000	-40.66	20230619	111300	5.03	20240416	0.24	N	282330	1000	172 억	5311913	N	N	1	N	N
4	20240531	141126	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117100	600	2	0.52	2495656800	21395	88.43	117700	117900	116000	151400	81600	116500	116646.73	30.73	-914	118900	117700	117100	115900	115300	117400	115600	173	34900	1000	90870	100	1	17283906	20239	10.33	1.88	12	0.12	11331.00	62265.00	197000	20230619	-40.56	111300	20240416	5.21	147800	-20.77	20240116	111300	5.21	20240416	197000	-40.56	20230619	111300	5.21	20240416	0.24	N	282330	1000	172 억	5311913	N	N	1	N	N
5	20240531	131129	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116400	-100	5	-0.09	2115667000	18143	74.99	117700	117900	116000	151400	81600	116500	116610.65	30.73	-1179	118900	117700	117100	115900	115300	117400	115600	173	34900	1000	90870	100	1	17283906	20118	10.27	1.87	12	0.10	11331.00	62265.00	197000	20230619	-40.91	111300	20240416	4.58	147800	-21.24	20240116	111300	4.58	20240416	197000	-40.91	20230619	111300	4.58	20240416	0.24	N	282330	1000	172 억	5311913	N	N	1	N	N
6	20240531	121131	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116500	0	3	0.00	1697483700	14559	60.17	117700	117900	116000	151400	81600	116500	116593.43	30.73	-1795	118900	117700	117100	115900	115300	117400	115600	173	34900	1000	90870	100	1	17283906	20136	10.28	1.87	12	0.08	11331.00	62265.00	197000	20230619	-40.86	111300	20240416	4.67	147800	-21.18	20240116	111300	4.67	20240416	197000	-40.86	20230619	111300	4.67	20240416	0.24	N	282330	1000	172 억	5311913	N	N	1	N	N
7	20240531	111129	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116300	-200	5	-0.17	1159803300	9933	41.05	117700	117900	116200	151400	81600	116500	116762.64	30.73	-1315	118900	117700	117100	115900	115300	117400	115600	173	34900	1000	90870	100	1	17283906	20101	10.26	1.87	12	0.06	11331.00	62265.00	197000	20230619	-40.96	111300	20240416	4.49	147800	-21.31	20240116	111300	4.49	20240416	197000	-40.96	20230619	111300	4.49	20240416	0.24	N	282330	1000	172 억	5311913	N	N	1	N	N
8	20240531	101125	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116700	200	2	0.17	699972900	5985	24.74	117700	117900	116400	151400	81600	116500	116954.54	30.73	-488	118900	117700	117100	115900	115300	117400	115600	173	34900	1000	90870	100	1	17283906	20170	10.30	1.87	12	0.03	11331.00	62265.00	197000	20230619	-40.76	111300	20240416	4.85	147800	-21.04	20240116	111300	4.85	20240416	197000	-40.76	20230619	111300	4.85	20240416	0.24	N	282330	1000	172 억	5311913	N	N	1	N	N
9	20240531	091131	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117000	500	2	0.43	160002500	1365	5.64	117700	117900	116400	151400	81600	116500	117217.95	30.73	96	118900	117700	117100	115900	115300	117400	115600	173	34900	1000	90870	100	1	17283906	20222	10.33	1.88	12	0.01	11331.00	62265.00	197000	20230619	-40.61	111300	20240416	5.12	147800	-20.84	20240116	111300	5.12	20240416	197000	-40.61	20230619	111300	5.12	20240416	0.24	N	282330	1000	172 억	5311913	N	N	1	N	N
10	20240530	161123	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116500	-1800	5	-1.52	2808437600	24038	104.35	117000	118300	116500	153700	82900	118300	116833.55	30.75	-1308	120566	119432	118166	117032	115766	120000	117600	173	35400	1000	92270	100	1	17283906	20136	10.28	1.87	12	0.14	11331.00	62265.00	197000	20230619	-40.86	111300	20240416	4.67	147800	-21.18	20240116	111300	4.67	20240416	197000	-40.86	20230619	111300	4.67	20240416	0.23	N	282330	1000	172 억	5315468	N	N	1	N	N
11	20240530	151123	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116600	-1700	5	-1.44	2452130700	20981	91.08	117000	118300	116500	153700	82900	118300	116873.87	30.75	-477	120566	119432	118166	117032	115766	120000	117600	173	35400	1000	92270	100	1	17283906	20153	10.29	1.87	12	0.12	11331.00	62265.00	197000	20230619	-40.81	111300	20240416	4.76	147800	-21.11	20240116	111300	4.76	20240416	197000	-40.81	20230619	111300	4.76	20240416	0.23	N	282330	1000	172 억	5315468	N	N	66	N	N
12	20240530	141123	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116700	-1600	5	-1.35	1960195800	16763	72.77	117000	118300	116500	153700	82900	118300	116935.86	30.75	0	120566	119432	118166	117032	115766	120000	117600	173	35400	1000	92270	100	1	17283906	20170	10.30	1.87	12	0.10	11331.00	62265.00	197000	20230619	-40.76	111300	20240416	4.85	147800	-21.04	20240116	111300	4.85	20240416	197000	-40.76	20230619	111300	4.85	20240416	0.23	N	282330	1000	172 억	5315468	N	N	66	N	N
13	20240530	131125	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117000	-1300	5	-1.10	1423960300	12170	52.83	117000	118300	116500	153700	82900	118300	117005.78	30.75	626	120566	119432	118166	117032	115766	120000	117600	173	35400	1000	92270	100	1	17283906	20222	10.33	1.88	12	0.07	11331.00	62265.00	197000	20230619	-40.61	111300	20240416	5.12	147800	-20.84	20240116	111300	5.12	20240416	197000	-40.61	20230619	111300	5.12	20240416	0.23	N	282330	1000	172 억	5315468	N	N	66	N	N
14	20240530	121122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116700	-1600	5	-1.35	1324371400	11318	49.13	117000	118300	116500	153700	82900	118300	117014.61	30.75	713	120566	119432	118166	117032	115766	120000	117600	173	35400	1000	92270	100	1	17283906	20170	10.30	1.87	12	0.07	11331.00	62265.00	197000	20230619	-40.76	111300	20240416	4.85	147800	-21.04	20240116	111300	4.85	20240416	197000	-40.76	20230619	111300	4.85	20240416	0.23	N	282330	1000	172 억	5315468	N	N	66	N	N
15	20240530	111123	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117000	-1300	5	-1.10	1041443200	8898	38.62	117000	118300	116500	153700	82900	118300	117042.39	30.75	531	120566	119432	118166	117032	115766	120000	117600	173	35400	1000	92270	100	1	17283906	20222	10.33	1.88	12	0.05	11331.00	62265.00	197000	20230619	-40.61	111300	20240416	5.12	147800	-20.84	20240116	111300	5.12	20240416	197000	-40.61	20230619	111300	5.12	20240416	0.23	N	282330	1000	172 억	5315468	N	N	66	N	N
16	20240530	101126	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117400	-900	5	-0.76	649782800	5549	24.09	117000	118300	116500	153700	82900	118300	117099.08	30.75	93	120566	119432	118166	117032	115766	120000	117600	173	35400	1000	92270	100	1	17283906	20291	10.36	1.89	12	0.03	11331.00	62265.00	197000	20230619	-40.41	111300	20240416	5.48	147800	-20.57	20240116	111300	5.48	20240416	197000	-40.41	20230619	111300	5.48	20240416	0.23	N	282330	1000	172 억	5315468	N	N	66	N	N
17	20240530	091124	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117000	-1300	5	-1.10	326940400	2796	12.14	117000	118300	116500	153700	82900	118300	116931.47	30.75	-643	120566	119432	118166	117032	115766	120000	117600	173	35400	1000	92270	100	1	17283906	20222	10.33	1.88	12	0.02	11331.00	62265.00	197000	20230619	-40.61	111300	20240416	5.12	147800	-20.84	20240116	111300	5.12	20240416	197000	-40.61	20230619	111300	5.12	20240416	0.23	N	282330	1000	172 억	5315468	N	N	66	N	N
18	20240529	161115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118300	-300	5	-0.25	2704908800	22982	85.46	117800	119300	116900	154100	83100	118600	117695.71	30.74	3799	121533	120066	119333	117866	117133	119700	117500	173	35500	1000	92500	100	1	17283906	20447	10.44	1.90	12	0.13	11331.00	62265.00	197000	20230619	-39.95	111300	20240416	6.29	147800	-19.96	20240116	111300	6.29	20240416	197000	-39.95	20230619	111300	6.29	20240416	0.23	N	282330	1000	172 억	5312882	N	N	66	N	N
19	20240529	151113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117300	-1300	5	-1.10	2400746800	20405	75.88	117800	119300	116900	154100	83100	118600	117654.74	30.74	3470	121533	120066	119333	117866	117133	119700	117500	173	35500	1000	92500	100	1	17283906	20274	10.35	1.88	12	0.12	11331.00	62265.00	197000	20230619	-40.46	111300	20240416	5.39	147800	-20.64	20240116	111300	5.39	20240416	197000	-40.46	20230619	111300	5.39	20240416	0.23	N	282330	1000	172 억	5312882	N	N	113	N	N
20	20240529	141115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117700	-900	5	-0.76	2077190000	17650	65.64	117800	119300	116900	154100	83100	118600	117687.72	30.74	2730	121533	120066	119333	117866	117133	119700	117500	173	35500	1000	92500	100	1	17283906	20343	10.39	1.89	12	0.10	11331.00	62265.00	197000	20230619	-40.25	111300	20240416	5.75	147800	-20.37	20240116	111300	5.75	20240416	197000	-40.25	20230619	111300	5.75	20240416	0.23	N	282330	1000	172 억	5312882	N	N	113	N	N
21	20240529	131117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118000	-600	5	-0.51	1795962700	15263	56.76	117800	119300	116900	154100	83100	118600	117667.62	30.74	1830	121533	120066	119333	117866	117133	119700	117500	173	35500	1000	92500	100	1	17283906	20395	10.41	1.90	12	0.09	11331.00	62265.00	197000	20230619	-40.10	111300	20240416	6.02	147800	-20.16	20240116	111300	6.02	20240416	197000	-40.10	20230619	111300	6.02	20240416	0.23	N	282330	1000	172 억	5312882	N	N	113	N	N
22	20240529	121116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117800	-800	5	-0.67	1534521600	13052	48.54	117800	119300	116900	154100	83100	118600	117569.69	30.74	1369	121533	120066	119333	117866	117133	119700	117500	173	35500	1000	92500	100	1	17283906	20360	10.40	1.89	12	0.08	11331.00	62265.00	197000	20230619	-40.20	111300	20240416	5.84	147800	-20.30	20240116	111300	5.84	20240416	197000	-40.20	20230619	111300	5.84	20240416	0.23	N	282330	1000	172 억	5312882	N	N	113	N	N
23	20240529	111116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117500	-1100	5	-0.93	1316247500	11194	41.63	117800	119300	116900	154100	83100	118600	117584.91	30.74	509	121533	120066	119333	117866	117133	119700	117500	173	35500	1000	92500	100	1	17283906	20309	10.37	1.89	12	0.06	11331.00	62265.00	197000	20230619	-40.36	111300	20240416	5.57	147800	-20.50	20240116	111300	5.57	20240416	197000	-40.36	20230619	111300	5.57	20240416	0.23	N	282330	1000	172 억	5312882	N	N	113	N	N
24	20240529	101109	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117700	-900	5	-0.76	1020139800	8672	32.25	117800	119300	116900	154100	83100	118600	117635.82	30.74	-718	121533	120066	119333	117866	117133	119700	117500	173	35500	1000	92500	100	1	17283906	20343	10.39	1.89	12	0.05	11331.00	62265.00	197000	20230619	-40.25	111300	20240416	5.75	147800	-20.37	20240116	111300	5.75	20240416	197000	-40.25	20230619	111300	5.75	20240416	0.23	N	282330	1000	172 억	5312882	N	N	113	N	N
25	20240529	091111	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118300	-300	5	-0.25	251644300	2131	7.92	117800	119300	117800	154100	83100	118600	118086.94	30.74	-342	121533	120066	119333	117866	117133	119700	117500	173	35500	1000	92500	100	1	17283906	20447	10.44	1.90	12	0.01	11331.00	62265.00	197000	20230619	-39.95	111300	20240416	6.29	147800	-19.96	20240116	111300	6.29	20240416	197000	-39.95	20230619	111300	6.29	20240416	0.23	N	282330	1000	172 억	5312882	N	N	113	N	N
26	20240528	161106	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118600	-1200	5	-1.00	3206175900	26850	80.41	119800	120800	118600	155700	83900	119800	119415.87	30.78	-524	121400	120600	119300	118500	117200	121000	118900	173	35900	1000	93440	100	1	17283906	20499	10.47	1.90	12	0.16	11331.00	62265.00	197000	20230619	-39.80	111300	20240416	6.56	147800	-19.76	20240116	111300	6.56	20240416	197000	-39.80	20230619	111300	6.56	20240416	0.24	N	282330	1000	172 억	5319503	N	N	113	N	N
27	20240528	151109	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118700	-1100	5	-0.92	2974255200	24896	74.56	119800	120800	118600	155700	83900	119800	119467.19	30.78	-408	121400	120600	119300	118500	117200	121000	118900	173	35900	1000	93440	100	1	17283906	20516	10.48	1.91	12	0.14	11331.00	62265.00	197000	20230619	-39.75	111300	20240416	6.65	147800	-19.69	20240116	111300	6.65	20240416	197000	-39.75	20230619	111300	6.65	20240416	0.24	N	282330	1000	172 억	5319503	N	N	23	N	N
28	20240528	141112	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119200	-600	5	-0.50	1970024000	16453	49.27	119800	120800	119100	155700	83900	119800	119736.46	30.78	2019	121400	120600	119300	118500	117200	121000	118900	173	35900	1000	93440	100	1	17283906	20602	10.52	1.91	12	0.10	11331.00	62265.00	197000	20230619	-39.49	111300	20240416	7.10	147800	-19.35	20240116	111300	7.10	20240416	197000	-39.49	20230619	111300	7.10	20240416	0.24	N	282330	1000	172 억	5319503	N	N	23	N	N
29	20240528	131106	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119400	-400	5	-0.33	1700899400	14197	42.52	119800	120800	119100	155700	83900	119800	119806.96	30.78	2094	121400	120600	119300	118500	117200	121000	118900	173	35900	1000	93440	100	1	17283906	20637	10.54	1.92	12	0.08	11331.00	62265.00	197000	20230619	-39.39	111300	20240416	7.28	147800	-19.22	20240116	111300	7.28	20240416	197000	-39.39	20230619	111300	7.28	20240416	0.24	N	282330	1000	172 억	5319503	N	N	23	N	N
30	20240528	121107	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119700	-100	5	-0.08	1289114900	10753	32.20	119800	120800	119100	155700	83900	119800	119884.21	30.78	1515	121400	120600	119300	118500	117200	121000	118900	173	35900	1000	93440	100	1	17283906	20689	10.56	1.92	12	0.06	11331.00	62265.00	197000	20230619	-39.24	111300	20240416	7.55	147800	-19.01	20240116	111300	7.55	20240416	197000	-39.24	20230619	111300	7.55	20240416	0.24	N	282330	1000	172 억	5319503	N	N	23	N	N
31	20240528	111052	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119800	0	3	0.00	1064070100	8870	26.56	119800	120800	119100	155700	83900	119800	119962.81	30.78	1497	121400	120600	119300	118500	117200	121000	118900	173	35900	1000	93440	100	1	17283906	20706	10.57	1.92	12	0.05	11331.00	62265.00	197000	20230619	-39.19	111300	20240416	7.64	147800	-18.94	20240116	111300	7.64	20240416	197000	-39.19	20230619	111300	7.64	20240416	0.24	N	282330	1000	172 억	5319503	N	N	23	N	N
32	20240528	101108	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120200	400	2	0.33	718146700	5987	17.93	119800	120800	119100	155700	83900	119800	119951.01	30.78	2046	121400	120600	119300	118500	117200	121000	118900	173	35900	1000	93440	100	1	17283906	20775	10.61	1.93	12	0.03	11331.00	62265.00	197000	20230619	-38.98	111300	20240416	8.00	147800	-18.67	20240116	111300	8.00	20240416	197000	-38.98	20230619	111300	8.00	20240416	0.24	N	282330	1000	172 억	5319503	N	N	23	N	N
33	20240528	091111	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119600	-200	5	-0.17	173388300	1450	4.34	119800	120200	119100	155700	83900	119800	119578.14	30.78	6	121400	120600	119300	118500	117200	121000	118900	173	35900	1000	93440	100	1	17283906	20672	10.56	1.92	12	0.01	11331.00	62265.00	197000	20230619	-39.29	111300	20240416	7.46	147800	-19.08	20240116	111300	7.46	20240416	197000	-39.29	20230619	111300	7.46	20240416	0.24	N	282330	1000	172 억	5319503	N	N	23	N	N
34	20240527	161053	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119800	1900	2	1.61	3972460800	33293	70.98	118000	120100	118000	153200	82600	117900	119316.31	30.76	5029	121300	119600	118400	116700	115500	120450	117550	173	35300	1000	91960	100	1	17283906	20706	10.57	1.92	12	0.19	11331.00	62265.00	197000	20230619	-39.19	111300	20240416	7.64	147800	-18.94	20240116	111300	7.64	20240416	197000	-39.19	20230619	111300	7.64	20240416	0.24	N	282330	1000	172 억	5316328	N	N	23	N	N
35	20240527	151110	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119800	1900	2	1.61	3571753200	29948	63.85	118000	120100	118000	153200	82600	117900	119265.17	30.76	4656	121300	119600	118400	116700	115500	120450	117550	173	35300	1000	91960	100	1	17283906	20706	10.57	1.92	12	0.17	11331.00	62265.00	197000	20230619	-39.19	111300	20240416	7.64	147800	-18.94	20240116	111300	7.64	20240416	197000	-39.19	20230619	111300	7.64	20240416	0.24	N	282330	1000	172 억	5316328	N	N	164	N	N
36	20240527	141106	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119400	1500	2	1.27	3045066200	25541	54.46	118000	120100	118000	153200	82600	117900	119222.67	30.76	4003	121300	119600	118400	116700	115500	120450	117550	173	35300	1000	91960	100	1	17283906	20637	10.54	1.92	12	0.15	11331.00	62265.00	197000	20230619	-39.39	111300	20240416	7.28	147800	-19.22	20240116	111300	7.28	20240416	197000	-39.39	20230619	111300	7.28	20240416	0.24	N	282330	1000	172 억	5316328	N	N	164	N	N
37	20240527	131106	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118600	700	2	0.59	2662018200	22325	47.60	118000	120100	118000	153200	82600	117900	119239.34	30.76	3940	121300	119600	118400	116700	115500	120450	117550	173	35300	1000	91960	100	1	17283906	20499	10.47	1.90	12	0.13	11331.00	62265.00	197000	20230619	-39.80	111300	20240416	6.56	147800	-19.76	20240116	111300	6.56	20240416	197000	-39.80	20230619	111300	6.56	20240416	0.24	N	282330	1000	172 억	5316328	N	N	164	N	N
38	20240527	121105	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118900	1000	2	0.85	2348786000	19686	41.97	118000	120100	118000	153200	82600	117900	119312.51	30.76	4462	121300	119600	118400	116700	115500	120450	117550	173	35300	1000	91960	100	1	17283906	20551	10.49	1.91	12	0.11	11331.00	62265.00	197000	20230619	-39.64	111300	20240416	6.83	147800	-19.55	20240116	111300	6.83	20240416	197000	-39.64	20230619	111300	6.83	20240416	0.24	N	282330	1000	172 억	5316328	N	N	164	N	N
39	20240527	111105	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119200	1300	2	1.10	2010959600	16850	35.93	118000	120100	118000	153200	82600	117900	119344.78	30.76	4681	121300	119600	118400	116700	115500	120450	117550	173	35300	1000	91960	100	1	17283906	20602	10.52	1.91	12	0.10	11331.00	62265.00	197000	20230619	-39.49	111300	20240416	7.10	147800	-19.35	20240116	111300	7.10	20240416	197000	-39.49	20230619	111300	7.10	20240416	0.24	N	282330	1000	172 억	5316328	N	N	164	N	N
40	20240527	101103	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119800	1900	2	1.61	1584085500	13284	28.32	118000	120000	118000	153200	82600	117900	119247.63	30.76	4278	121300	119600	118400	116700	115500	120450	117550	173	35300	1000	91960	100	1	17283906	20706	10.57	1.92	12	0.08	11331.00	62265.00	197000	20230619	-39.19	111300	20240416	7.64	147800	-18.94	20240116	111300	7.64	20240416	197000	-39.19	20230619	111300	7.64	20240416	0.24	N	282330	1000	172 억	5316328	N	N	164	N	N
41	20240527	091106	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118700	800	2	0.68	274828000	2312	4.93	118000	119600	118000	153200	82600	117900	118870.24	30.76	-410	121300	119600	118400	116700	115500	120450	117550	173	35300	1000	91960	100	1	17283906	20516	10.48	1.91	12	0.01	11331.00	62265.00	197000	20230619	-39.75	111300	20240416	6.65	147800	-19.69	20240116	111300	6.65	20240416	197000	-39.75	20230619	111300	6.65	20240416	0.24	N	282330	1000	172 억	5316328	N	N	164	N	N
42	20240524	161004	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117900	-600	5	-0.51	5561954500	46827	128.33	117400	120100	117200	154000	83000	118500	118776.75	30.75	-8438	120633	119566	117833	116766	115033	120100	117300	173	35500	1000	92430	100	1	17283906	20378	10.41	1.89	12	0.27	11331.00	62265.00	197000	20230619	-40.15	111300	20240416	5.93	147800	-20.23	20240116	111300	5.93	20240416	197000	-40.15	20230619	111300	5.93	20240416	0.23	N	282330	1000	172 억	5314421	N	N	164	N	N
43	20240524	151005	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118400	-100	5	-0.08	5001724300	42080	115.32	117400	120100	117200	154000	83000	118500	118862.27	30.75	-7102	120633	119566	117833	116766	115033	120100	117300	173	35500	1000	92430	100	1	17283906	20464	10.45	1.90	12	0.24	11331.00	62265.00	197000	20230619	-39.90	111300	20240416	6.38	147800	-19.89	20240116	111300	6.38	20240416	197000	-39.90	20230619	111300	6.38	20240416	0.23	N	282330	1000	172 억	5314421	N	N	46	N	N
44	20240524	141011	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118700	200	2	0.17	4089974800	34390	94.25	117400	120100	117200	154000	83000	118500	118929.19	30.75	-4191	120633	119566	117833	116766	115033	120100	117300	173	35500	1000	92430	100	1	17283906	20516	10.48	1.91	12	0.20	11331.00	62265.00	197000	20230619	-39.75	111300	20240416	6.65	147800	-19.69	20240116	111300	6.65	20240416	197000	-39.75	20230619	111300	6.65	20240416	0.23	N	282330	1000	172 억	5314421	N	N	46	N	N
45	20240524	131006	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118500	0	3	0.00	3855768400	32415	88.83	117400	120100	117200	154000	83000	118500	118950.13	30.75	-3906	120633	119566	117833	116766	115033	120100	117300	173	35500	1000	92430	100	1	17283906	20481	10.46	1.90	12	0.19	11331.00	62265.00	197000	20230619	-39.85	111300	20240416	6.47	147800	-19.82	20240116	111300	6.47	20240416	197000	-39.85	20230619	111300	6.47	20240416	0.23	N	282330	1000	172 억	5314421	N	N	46	N	N
46	20240524	121008	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118700	200	2	0.17	3588019400	30154	82.64	117400	120100	117200	154000	83000	118500	118989.83	30.75	-3259	120633	119566	117833	116766	115033	120100	117300	173	35500	1000	92430	100	1	17283906	20516	10.48	1.91	12	0.17	11331.00	62265.00	197000	20230619	-39.75	111300	20240416	6.65	147800	-19.69	20240116	111300	6.65	20240416	197000	-39.75	20230619	111300	6.65	20240416	0.23	N	282330	1000	172 억	5314421	N	N	46	N	N
47	20240524	111005	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118800	300	2	0.25	2879167800	24184	66.28	117400	120100	117200	154000	83000	118500	119052.59	30.75	-1611	120633	119566	117833	116766	115033	120100	117300	173	35500	1000	92430	100	1	17283906	20533	10.48	1.91	12	0.14	11331.00	62265.00	197000	20230619	-39.70	111300	20240416	6.74	147800	-19.62	20240116	111300	6.74	20240416	197000	-39.70	20230619	111300	6.74	20240416	0.23	N	282330	1000	172 억	5314421	N	N	46	N	N
48	20240524	101012	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119600	1100	2	0.93	2102320500	17652	48.38	117400	120100	117200	154000	83000	118500	119098.15	30.75	-8	120633	119566	117833	116766	115033	120100	117300	173	35500	1000	92430	100	1	17283906	20672	10.56	1.92	12	0.10	11331.00	62265.00	197000	20230619	-39.29	111300	20240416	7.46	147800	-19.08	20240116	111300	7.46	20240416	197000	-39.29	20230619	111300	7.46	20240416	0.23	N	282330	1000	172 억	5314421	N	N	46	N	N
49	20240524	091006	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118500	0	3	0.00	363166100	3086	8.46	117400	118700	117200	154000	83000	118500	117681.82	30.75	-96	120633	119566	117833	116766	115033	120100	117300	173	35500	1000	92430	100	1	17283906	20481	10.46	1.90	12	0.02	11331.00	62265.00	197000	20230619	-39.85	111300	20240416	6.47	147800	-19.82	20240116	111300	6.47	20240416	197000	-39.85	20230619	111300	6.47	20240416	0.23	N	282330	1000	172 억	5314421	N	N	46	N	N
50	20240523	161003	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118500	1500	2	1.28	4296362300	36374	89.73	116600	118900	116100	152100	81900	117000	118116.20	30.72	-5896	118866	117932	117366	116432	115866	117650	116150	173	35100	1000	91260	100	1	17283906	20481	10.46	1.90	12	0.21	11331.00	62265.00	197000	20230619	-39.85	111300	20240416	6.47	147800	-19.82	20240116	111300	6.47	20240416	197000	-39.85	20230619	111300	6.47	20240416	0.22	N	282330	1000	172 억	5309308	N	N	46	N	N
51	20240523	151006	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118700	1700	2	1.45	3274001100	27749	68.45	116600	118800	116100	152100	81900	117000	117986.42	30.72	-2381	118866	117932	117366	116432	115866	117650	116150	173	35100	1000	91260	100	1	17283906	20516	10.48	1.91	12	0.16	11331.00	62265.00	197000	20230619	-39.75	111300	20240416	6.65	147800	-19.69	20240116	111300	6.65	20240416	197000	-39.75	20230619	111300	6.65	20240416	0.22	N	282330	1000	172 억	5309308	N	N	17	N	N
52	20240523	141009	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118500	1500	2	1.28	2456895700	20856	51.45	116600	118600	116100	152100	81900	117000	117802.98	30.72	-770	118866	117932	117366	116432	115866	117650	116150	173	35100	1000	91260	100	1	17283906	20481	10.46	1.90	12	0.12	11331.00	62265.00	197000	20230619	-39.85	111300	20240416	6.47	147800	-19.82	20240116	111300	6.47	20240416	197000	-39.85	20230619	111300	6.47	20240416	0.22	N	282330	1000	172 억	5309308	N	N	17	N	N
53	20240523	131008	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118100	1100	2	0.94	1821093900	15477	38.18	116600	118600	116100	152100	81900	117000	117664.70	30.72	-985	118866	117932	117366	116432	115866	117650	116150	173	35100	1000	91260	100	1	17283906	20412	10.42	1.90	12	0.09	11331.00	62265.00	197000	20230619	-40.05	111300	20240416	6.11	147800	-20.09	20240116	111300	6.11	20240416	197000	-40.05	20230619	111300	6.11	20240416	0.22	N	282330	1000	172 억	5309308	N	N	17	N	N
54	20240523	121005	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117800	800	2	0.68	1396102900	11875	29.29	116600	118600	116100	152100	81900	117000	117566.75	30.72	-222	118866	117932	117366	116432	115866	117650	116150	173	35100	1000	91260	100	1	17283906	20360	10.40	1.89	12	0.07	11331.00	62265.00	197000	20230619	-40.20	111300	20240416	5.84	147800	-20.30	20240116	111300	5.84	20240416	197000	-40.20	20230619	111300	5.84	20240416	0.22	N	282330	1000	172 억	5309308	N	N	17	N	N
55	20240523	111002	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118400	1400	2	1.20	1034636600	8815	21.75	116600	118600	116100	152100	81900	117000	117372.44	30.72	554	118866	117932	117366	116432	115866	117650	116150	173	35100	1000	91260	100	1	17283906	20464	10.45	1.90	12	0.05	11331.00	62265.00	197000	20230619	-39.90	111300	20240416	6.38	147800	-19.89	20240116	111300	6.38	20240416	197000	-39.90	20230619	111300	6.38	20240416	0.22	N	282330	1000	172 억	5309308	N	N	17	N	N
56	20240523	101005	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117900	900	2	0.77	695617700	5948	14.67	116600	118100	116100	152100	81900	117000	116949.81	30.72	-214	118866	117932	117366	116432	115866	117650	116150	173	35100	1000	91260	100	1	17283906	20378	10.41	1.89	12	0.03	11331.00	62265.00	197000	20230619	-40.15	111300	20240416	5.93	147800	-20.23	20240116	111300	5.93	20240416	197000	-40.15	20230619	111300	5.93	20240416	0.22	N	282330	1000	172 억	5309308	N	N	17	N	N
57	20240523	091009	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116200	-800	5	-0.68	282125300	2424	5.98	116600	117000	116100	152100	81900	117000	116387.31	30.72	-494	118866	117932	117366	116432	115866	117650	116150	173	35100	1000	91260	100	1	17283906	20084	10.26	1.87	12	0.01	11331.00	62265.00	197000	20230619	-41.02	111300	20240416	4.40	147800	-21.38	20240116	111300	4.40	20240416	197000	-41.02	20230619	111300	4.40	20240416	0.22	N	282330	1000	172 억	5309308	N	N	17	N	N
58	20240522	160954	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117000	-500	5	-0.43	4741201000	40443	105.10	117500	118300	116800	152700	82300	117500	117231.68	30.74	217	120166	118832	118166	116832	116166	118500	116500	173	35200	1000	91650	100	1	17283906	20222	10.33	1.88	12	0.23	11331.00	62265.00	197000	20230619	-40.61	111300	20240416	5.12	147800	-20.84	20240116	111300	5.12	20240416	197000	-40.61	20230619	111300	5.12	20240416	0.21	N	282330	1000	172 억	5312725	N	N	17	N	N
59	20240522	151002	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116900	-600	5	-0.51	4150535900	35392	91.98	117500	118300	116900	152700	82300	117500	117273.28	30.74	1907	120166	118832	118166	116832	116166	118500	116500	173	35200	1000	91650	100	1	17283906	20205	10.32	1.88	12	0.20	11331.00	62265.00	197000	20230619	-40.66	111300	20240416	5.03	147800	-20.91	20240116	111300	5.03	20240416	197000	-40.66	20230619	111300	5.03	20240416	0.21	N	282330	1000	172 억	5312725	N	N	44	N	N
60	20240522	141002	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117100	-400	5	-0.34	3131565900	26685	69.35	117500	118300	116900	152700	82300	117500	117353.04	30.74	3548	120166	118832	118166	116832	116166	118500	116500	173	35200	1000	91650	100	1	17283906	20239	10.33	1.88	12	0.15	11331.00	62265.00	197000	20230619	-40.56	111300	20240416	5.21	147800	-20.77	20240116	111300	5.21	20240416	197000	-40.56	20230619	111300	5.21	20240416	0.21	N	282330	1000	172 억	5312725	N	N	44	N	N
61	20240522	130959	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117200	-300	5	-0.26	2569872800	21895	56.90	117500	118300	116900	152700	82300	117500	117372.59	30.74	3109	120166	118832	118166	116832	116166	118500	116500	173	35200	1000	91650	100	1	17283906	20257	10.34	1.88	12	0.13	11331.00	62265.00	197000	20230619	-40.51	111300	20240416	5.30	147800	-20.70	20240116	111300	5.30	20240416	197000	-40.51	20230619	111300	5.30	20240416	0.21	N	282330	1000	172 억	5312725	N	N	44	N	N
62	20240522	121118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117300	-200	5	-0.17	2172927700	18509	48.10	117500	118300	116900	152700	82300	117500	117398.44	30.74	2082	120166	118832	118166	116832	116166	118500	116500	173	35200	1000	91650	100	1	17283906	20274	10.35	1.88	12	0.11	11331.00	62265.00	197000	20230619	-40.46	111300	20240416	5.39	147800	-20.64	20240116	111300	5.39	20240416	197000	-40.46	20230619	111300	5.39	20240416	0.21	N	282330	1000	172 억	5312725	N	N	44	N	N
63	20240522	111005	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117200	-300	5	-0.26	1613217000	13739	35.70	117500	118300	116900	152700	82300	117500	117418.81	30.74	-46	120166	118832	118166	116832	116166	118500	116500	173	35200	1000	91650	100	1	17283906	20257	10.34	1.88	12	0.08	11331.00	62265.00	197000	20230619	-40.51	111300	20240416	5.30	147800	-20.70	20240116	111300	5.30	20240416	197000	-40.51	20230619	111300	5.30	20240416	0.21	N	282330	1000	172 억	5312725	N	N	44	N	N
64	20240522	101001	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117600	100	2	0.09	1099868700	9370	24.35	117500	118300	116900	152700	82300	117500	117381.93	30.74	-602	120166	118832	118166	116832	116166	118500	116500	173	35200	1000	91650	100	1	17283906	20326	10.38	1.89	12	0.05	11331.00	62265.00	197000	20230619	-40.30	111300	20240416	5.66	147800	-20.43	20240116	111300	5.66	20240416	197000	-40.30	20230619	111300	5.66	20240416	0.21	N	282330	1000	172 억	5312725	N	N	44	N	N
65	20240522	091003	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117600	100	2	0.09	325872900	2775	7.21	117500	118000	117100	152700	82300	117500	117431.68	30.74	-623	120166	118832	118166	116832	116166	118500	116500	173	35200	1000	91650	100	1	17283906	20326	10.38	1.89	12	0.02	11331.00	62265.00	197000	20230619	-40.30	111300	20240416	5.66	147800	-20.43	20240116	111300	5.66	20240416	197000	-40.30	20230619	111300	5.66	20240416	0.21	N	282330	1000	172 억	5312725	N	N	44	N	N
66	20240521	160947	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117500	-1000	5	-0.84	4527210300	38348	80.76	118000	119500	117500	154000	83000	118500	118055.98	30.76	-6403	122033	120266	119233	117466	116433	119750	116950	173	35500	1000	92430	100	1	17283906	20309	10.37	1.89	12	0.22	11331.00	62265.00	197000	20230619	-40.36	111300	20240416	5.57	147800	-20.50	20240116	111300	5.57	20240416	197000	-40.36	20230619	111300	5.57	20240416	0.20	N	282330	1000	172 억	5316110	N	N	44	N	N
67	20240521	150958	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117800	-700	5	-0.59	3473033000	29380	61.88	118000	119500	117800	154000	83000	118500	118210.79	30.76	-5418	122033	120266	119233	117466	116433	119750	116950	173	35500	1000	92430	100	1	17283906	20360	10.40	1.89	12	0.17	11331.00	62265.00	197000	20230619	-40.20	111300	20240416	5.84	147800	-20.30	20240116	111300	5.84	20240416	197000	-40.20	20230619	111300	5.84	20240416	0.20	N	282330	1000	172 억	5316110	N	N	52	N	N
68	20240521	140958	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117800	-700	5	-0.59	2870586700	24269	51.11	118000	119500	117800	154000	83000	118500	118282.03	30.76	-4492	122033	120266	119233	117466	116433	119750	116950	173	35500	1000	92430	100	1	17283906	20360	10.40	1.89	12	0.14	11331.00	62265.00	197000	20230619	-40.20	111300	20240416	5.84	147800	-20.30	20240116	111300	5.84	20240416	197000	-40.20	20230619	111300	5.84	20240416	0.20	N	282330	1000	172 억	5316110	N	N	52	N	N
69	20240521	130957	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118000	-500	5	-0.42	2355980000	19904	41.92	118000	119500	117900	154000	83000	118500	118367.16	30.76	-3430	122033	120266	119233	117466	116433	119750	116950	173	35500	1000	92430	100	1	17283906	20395	10.41	1.90	12	0.12	11331.00	62265.00	197000	20230619	-40.10	111300	20240416	6.02	147800	-20.16	20240116	111300	6.02	20240416	197000	-40.10	20230619	111300	6.02	20240416	0.20	N	282330	1000	172 억	5316110	N	N	52	N	N
70	20240521	120955	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118200	-300	5	-0.25	1901870100	16057	33.82	118000	119500	118000	154000	83000	118500	118444.92	30.76	-2524	122033	120266	119233	117466	116433	119750	116950	173	35500	1000	92430	100	1	17283906	20430	10.43	1.90	12	0.09	11331.00	62265.00	197000	20230619	-40.00	111300	20240416	6.20	147800	-20.03	20240116	111300	6.20	20240416	197000	-40.00	20230619	111300	6.20	20240416	0.20	N	282330	1000	172 억	5316110	N	N	52	N	N
71	20240521	110955	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118400	-100	5	-0.08	1407975300	11880	25.02	118000	119500	118000	154000	83000	118500	118516.44	30.76	-1909	122033	120266	119233	117466	116433	119750	116950	173	35500	1000	92430	100	1	17283906	20464	10.45	1.90	12	0.07	11331.00	62265.00	197000	20230619	-39.90	111300	20240416	6.38	147800	-19.89	20240116	111300	6.38	20240416	197000	-39.90	20230619	111300	6.38	20240416	0.20	N	282330	1000	172 억	5316110	N	N	52	N	N
72	20240521	100956	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118600	100	2	0.08	836049200	7049	14.85	118000	119500	118000	154000	83000	118500	118605.36	30.76	-1144	122033	120266	119233	117466	116433	119750	116950	173	35500	1000	92430	100	1	17283906	20499	10.47	1.90	12	0.04	11331.00	62265.00	197000	20230619	-39.80	111300	20240416	6.56	147800	-19.76	20240116	111300	6.56	20240416	197000	-39.80	20230619	111300	6.56	20240416	0.20	N	282330	1000	172 억	5316110	N	N	52	N	N
73	20240521	090953	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118800	300	2	0.25	102001700	862	1.82	118000	119400	118000	154000	83000	118500	118331.44	30.76	-25	122033	120266	119233	117466	116433	119750	116950	173	35500	1000	92430	100	1	17283906	20533	10.48	1.91	12	0.00	11331.00	62265.00	197000	20230619	-39.70	111300	20240416	6.74	147800	-19.62	20240116	111300	6.74	20240416	197000	-39.70	20230619	111300	6.74	20240416	0.20	N	282330	1000	172 억	5316110	N	N	52	N	N
74	20240517	160958	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120100	-500	5	-0.41	6390525700	53152	50.87	120400	121000	119800	156700	84500	120600	120231.15	30.83	-2557	129333	124966	122733	118366	116133	123850	117250	173	36100	1000	94060	100	1	17283906	20758	10.60	1.93	12	0.31	11331.00	62265.00	197000	20230619	-39.04	111300	20240416	7.91	147800	-18.74	20240116	111300	7.91	20240416	197000	-39.04	20230619	111300	7.91	20240416	0.19	N	282330	1000	172 억	5328850	N	N	3	N	N
75	20240517	151001	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120300	-300	5	-0.25	5732080800	47671	45.62	120400	121000	119800	156700	84500	120600	120242.51	30.83	-2287	129333	124966	122733	118366	116133	123850	117250	173	36100	1000	94060	100	1	17283906	20793	10.62	1.93	12	0.28	11331.00	62265.00	197000	20230619	-38.93	111300	20240416	8.09	147800	-18.61	20240116	111300	8.09	20240416	197000	-38.93	20230619	111300	8.09	20240416	0.19	N	282330	1000	172 억	5328850	N	N	83	N	N
76	20240517	140953	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120000	-600	5	-0.50	4972334100	41345	39.57	120400	121000	119800	156700	84500	120600	120264.46	30.83	-3718	129333	124966	122733	118366	116133	123850	117250	173	36100	1000	94060	100	1	17283906	20741	10.59	1.93	12	0.24	11331.00	62265.00	197000	20230619	-39.09	111300	20240416	7.82	147800	-18.81	20240116	111300	7.82	20240416	197000	-39.09	20230619	111300	7.82	20240416	0.19	N	282330	1000	172 억	5328850	N	N	83	N	N
77	20240517	130945	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120500	-100	5	-0.08	4316464900	35886	34.34	120400	121000	119800	156700	84500	120600	120282.70	30.83	-4009	129333	124966	122733	118366	116133	123850	117250	173	36100	1000	94060	100	1	17283906	20827	10.63	1.94	12	0.21	11331.00	62265.00	197000	20230619	-38.83	111300	20240416	8.27	147800	-18.47	20240116	111300	8.27	20240416	197000	-38.83	20230619	111300	8.27	20240416	0.19	N	282330	1000	172 억	5328850	N	N	83	N	N
78	20240517	120946	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120600	0	3	0.00	3844677100	31974	30.60	120400	121000	119800	156700	84500	120600	120243.86	30.83	-4966	129333	124966	122733	118366	116133	123850	117250	173	36100	1000	94060	100	1	17283906	20844	10.64	1.94	12	0.18	11331.00	62265.00	197000	20230619	-38.78	111300	20240416	8.36	147800	-18.40	20240116	111300	8.36	20240416	197000	-38.78	20230619	111300	8.36	20240416	0.19	N	282330	1000	172 억	5328850	N	N	83	N	N
79	20240517	110946	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120000	-600	5	-0.50	2918774600	24265	23.22	120400	121000	119900	156700	84500	120600	120287.43	30.83	-7221	129333	124966	122733	118366	116133	123850	117250	173	36100	1000	94060	100	1	17283906	20741	10.59	1.93	12	0.14	11331.00	62265.00	197000	20230619	-39.09	111300	20240416	7.82	147800	-18.81	20240116	111300	7.82	20240416	197000	-39.09	20230619	111300	7.82	20240416	0.19	N	282330	1000	172 억	5328850	N	N	83	N	N
80	20240517	100940	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120300	-300	5	-0.25	1565312100	12998	12.44	120400	121000	120100	156700	84500	120600	120427.15	30.83	-3044	129333	124966	122733	118366	116133	123850	117250	173	36100	1000	94060	100	1	17283906	20793	10.62	1.93	12	0.08	11331.00	62265.00	197000	20230619	-38.93	111300	20240416	8.09	147800	-18.61	20240116	111300	8.09	20240416	197000	-38.93	20230619	111300	8.09	20240416	0.19	N	282330	1000	172 억	5328850	N	N	83	N	N
81	20240517	090947	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120700	100	2	0.08	279931800	2321	2.22	120400	121000	120300	156700	84500	120600	120608.27	30.83	433	129333	124966	122733	118366	116133	123850	117250	173	36100	1000	94060	100	1	17283906	20862	10.65	1.94	12	0.01	11331.00	62265.00	197000	20230619	-38.73	111300	20240416	8.45	147800	-18.34	20240116	111300	8.45	20240416	197000	-38.73	20230619	111300	8.45	20240416	0.19	N	282330	1000	172 억	5328850	N	N	83	N	N
82	20240516	160938	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120600	-5400	5	-4.29	10689653200	87586	188.60	126000	127100	120500	163800	88200	126000	122047.51	31.05	-10299	128733	127366	126633	125266	124533	127000	124900	173	37800	1000	98280	100	1	17283906	20844	10.64	1.94	12	0.51	11331.00	62265.00	197000	20230619	-38.78	111300	20240416	8.36	147800	-18.40	20240116	111300	8.36	20240416	197000	-38.78	20230619	111300	8.36	20240416	0.17	N	282330	1000	172 억	5366220	N	N	83	N	N
83	20240516	150936	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120700	-5300	5	-4.21	9723170700	79577	171.35	126000	127100	120500	163800	88200	126000	122185.69	31.05	-9388	128733	127366	126633	125266	124533	127000	124900	173	37800	1000	98280	100	1	17283906	20862	10.65	1.94	12	0.46	11331.00	62265.00	197000	20230619	-38.73	111300	20240416	8.45	147800	-18.34	20240116	111300	8.45	20240416	197000	-38.73	20230619	111300	8.45	20240416	0.17	N	282330	1000	172 억	5366220	N	N	453	N	N
84	20240516	140943	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	121100	-4900	5	-3.89	7932714900	64764	139.46	126000	127100	120900	163800	88200	126000	122486.49	31.05	-8968	128733	127366	126633	125266	124533	127000	124900	173	37800	1000	98280	100	1	17283906	20931	10.69	1.94	12	0.37	11331.00	62265.00	197000	20230619	-38.53	111300	20240416	8.81	147800	-18.06	20240116	111300	8.81	20240416	197000	-38.53	20230619	111300	8.81	20240416	0.17	N	282330	1000	172 억	5366220	N	N	453	N	N
85	20240516	130937	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	121100	-4900	5	-3.89	6427224000	52342	112.71	126000	127100	120900	163800	88200	126000	122792.86	31.05	-10883	128733	127366	126633	125266	124533	127000	124900	173	37800	1000	98280	100	1	17283906	20931	10.69	1.94	12	0.30	11331.00	62265.00	197000	20230619	-38.53	111300	20240416	8.81	147800	-18.06	20240116	111300	8.81	20240416	197000	-38.53	20230619	111300	8.81	20240416	0.17	N	282330	1000	172 억	5366220	N	N	453	N	N
86	20240516	120935	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	121300	-4700	5	-3.73	5027483700	40786	87.83	126000	127100	121200	163800	88200	126000	123264.94	31.05	-9065	128733	127366	126633	125266	124533	127000	124900	173	37800	1000	98280	100	1	17283906	20965	10.71	1.95	12	0.24	11331.00	62265.00	197000	20230619	-38.43	111300	20240416	8.98	147800	-17.93	20240116	111300	8.98	20240416	197000	-38.43	20230619	111300	8.98	20240416	0.17	N	282330	1000	172 억	5366220	N	N	453	N	N
87	20240516	110933	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	122200	-3800	5	-3.02	3559694500	28739	61.88	126000	127100	122200	163800	88200	126000	123862.85	31.05	-7317	128733	127366	126633	125266	124533	127000	124900	173	37800	1000	98280	100	1	17283906	21121	10.78	1.96	12	0.17	11331.00	62265.00	197000	20230619	-37.97	111300	20240416	9.79	147800	-17.32	20240116	111300	9.79	20240416	197000	-37.97	20230619	111300	9.79	20240416	0.17	N	282330	1000	172 억	5366220	N	N	453	N	N
88	20240516	100937	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	123800	-2200	5	-1.75	1945251900	15621	33.64	126000	127100	123600	163800	88200	126000	124528.00	31.05	-4828	128733	127366	126633	125266	124533	127000	124900	173	37800	1000	98280	100	1	17283906	21397	10.93	1.99	12	0.09	11331.00	62265.00	197000	20230619	-37.16	111300	20240416	11.23	147800	-16.24	20240116	111300	11.23	20240416	197000	-37.16	20230619	111300	11.23	20240416	0.17	N	282330	1000	172 억	5366220	N	N	453	N	N
89	20240516	090938	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	124600	-1400	5	-1.11	589300600	4704	10.13	126000	127100	124400	163800	88200	126000	125276.49	31.05	-945	128733	127366	126633	125266	124533	127000	124900	173	37800	1000	98280	100	1	17283906	21536	11.00	2.00	12	0.03	11331.00	62265.00	197000	20230619	-36.75	111300	20240416	11.95	147800	-15.70	20240116	111300	11.95	20240416	197000	-36.75	20230619	111300	11.95	20240416	0.17	N	282330	1000	172 억	5366220	N	N	453	N	N
90	20240514	160948	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	126000	-1800	5	-1.41	3767589800	29796	60.12	127800	128000	125900	166100	89500	127800	126446.16	31.01	4971	136266	132032	129566	125332	122866	130800	124100	173	38300	1000	99680	100	1	17283906	21778	11.12	2.02	12	0.17	11331.00	62265.00	197000	20230619	-36.04	111300	20240416	13.21	147800	-14.75	20240116	111300	13.21	20240416	197000	-36.04	20230619	111300	13.21	20240416	0.18	N	282330	1000	172 억	5359075	N	N	453	N	N
91	20240514	150950	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	126700	-1100	5	-0.86	3302955800	26114	52.69	127800	128000	125900	166100	89500	127800	126482.19	31.01	5705	136266	132032	129566	125332	122866	130800	124100	173	38300	1000	99680	100	1	17283906	21899	11.18	2.03	12	0.15	11331.00	62265.00	197000	20230619	-35.69	111300	20240416	13.84	147800	-14.28	20240116	111300	13.84	20240416	197000	-35.69	20230619	111300	13.84	20240416	0.18	N	282330	1000	172 억	5359075	N	N	429	N	N
92	20240514	140950	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	126300	-1500	5	-1.17	2611727500	20650	41.66	127800	128000	125900	166100	89500	127800	126475.91	31.01	2910	136266	132032	129566	125332	122866	130800	124100	173	38300	1000	99680	100	1	17283906	21830	11.15	2.03	12	0.12	11331.00	62265.00	197000	20230619	-35.89	111300	20240416	13.48	147800	-14.55	20240116	111300	13.48	20240416	197000	-35.89	20230619	111300	13.48	20240416	0.18	N	282330	1000	172 억	5359075	N	N	429	N	N
93	20240514	130951	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	126900	-900	5	-0.70	2056312800	16258	32.80	127800	128000	125900	166100	89500	127800	126480.06	31.01	696	136266	132032	129566	125332	122866	130800	124100	173	38300	1000	99680	100	1	17283906	21933	11.20	2.04	12	0.09	11331.00	62265.00	197000	20230619	-35.58	111300	20240416	14.02	147800	-14.14	20240116	111300	14.02	20240416	197000	-35.58	20230619	111300	14.02	20240416	0.18	N	282330	1000	172 억	5359075	N	N	429	N	N
94	20240514	120947	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	126100	-1700	5	-1.33	1229317400	9711	19.59	127800	128000	125900	166100	89500	127800	126590.20	31.01	-752	136266	132032	129566	125332	122866	130800	124100	173	38300	1000	99680	100	1	17283906	21795	11.13	2.03	12	0.06	11331.00	62265.00	197000	20230619	-35.99	111300	20240416	13.30	147800	-14.68	20240116	111300	13.30	20240416	197000	-35.99	20230619	111300	13.30	20240416	0.18	N	282330	1000	172 억	5359075	N	N	429	N	N
95	20240514	110948	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	126200	-1600	5	-1.25	984195300	7768	15.67	127800	128000	125900	166100	89500	127800	126698.67	31.01	-709	136266	132032	129566	125332	122866	130800	124100	173	38300	1000	99680	100	1	17283906	21812	11.14	2.03	12	0.04	11331.00	62265.00	197000	20230619	-35.94	111300	20240416	13.39	147800	-14.61	20240116	111300	13.39	20240416	197000	-35.94	20230619	111300	13.39	20240416	0.18	N	282330	1000	172 억	5359075	N	N	429	N	N
96	20240514	100945	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	126000	-1800	5	-1.41	664172000	5233	10.56	127800	128000	126000	166100	89500	127800	126919.93	31.01	-1042	136266	132032	129566	125332	122866	130800	124100	173	38300	1000	99680	100	1	17283906	21778	11.12	2.02	12	0.03	11331.00	62265.00	197000	20230619	-36.04	111300	20240416	13.21	147800	-14.75	20240116	111300	13.21	20240416	197000	-36.04	20230619	111300	13.21	20240416	0.18	N	282330	1000	172 억	5359075	N	N	429	N	N
97	20240514	090947	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	127300	-500	5	-0.39	78779500	617	1.24	127800	128000	127200	166100	89500	127800	127681.52	31.01	-59	136266	132032	129566	125332	122866	130800	124100	173	38300	1000	99680	100	1	17283906	22002	11.23	2.04	12	0.00	11331.00	62265.00	197000	20230619	-35.38	111300	20240416	14.38	147800	-13.87	20240116	111300	14.38	20240416	197000	-35.38	20230619	111300	14.38	20240416	0.18	N	282330	1000	172 억	5359075	N	N	429	N	N
98	20240513	160945	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	127800	-5800	5	-4.34	6401332500	49512	213.99	133800	133800	127100	173600	93600	133600	129294.97	31.04	-9364	137266	135432	134366	132532	131466	134900	132000	173	40000	1000	104200	100	1	17283906	22089	11.28	2.05	12	0.29	11331.00	62265.00	197000	20230619	-35.13	111300	20240416	14.82	147800	-13.53	20240116	111300	14.82	20240416	197000	-35.13	20230619	111300	14.82	20240416	0.18	N	282330	1000	172 억	5365046	N	N	429	N	N
99	20240513	150948	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	128200	-5400	5	-4.04	5703039400	44052	190.40	133800	133800	127100	173600	93600	133600	129461.53	31.04	-7990	137266	135432	134366	132532	131466	134900	132000	173	40000	1000	104200	100	1	17283906	22158	11.31	2.06	12	0.25	11331.00	62265.00	197000	20230619	-34.92	111300	20240416	15.18	147800	-13.26	20240116	111300	15.18	20240416	197000	-34.92	20230619	111300	15.18	20240416	0.18	N	282330	1000	172 억	5365046	N	N	474	N	N
100	20240513	140948	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	128700	-4900	5	-3.67	4119252500	31661	136.84	133800	133800	128700	173600	93600	133600	130104.94	31.04	-7774	137266	135432	134366	132532	131466	134900	132000	173	40000	1000	104200	100	1	17283906	22244	11.36	2.07	12	0.18	11331.00	62265.00	197000	20230619	-34.67	111300	20240416	15.63	147800	-12.92	20240116	111300	15.63	20240416	197000	-34.67	20230619	111300	15.63	20240416	0.18	N	282330	1000	172 억	5365046	N	N	474	N	N
101	20240513	130942	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	129300	-4300	5	-3.22	3182784900	24398	105.45	133800	133800	129200	173600	93600	133600	130452.70	31.04	-5899	137266	135432	134366	132532	131466	134900	132000	173	40000	1000	104200	100	1	17283906	22348	11.41	2.08	12	0.14	11331.00	62265.00	197000	20230619	-34.37	111300	20240416	16.17	147800	-12.52	20240116	111300	16.17	20240416	197000	-34.37	20230619	111300	16.17	20240416	0.18	N	282330	1000	172 억	5365046	N	N	474	N	N
102	20240513	120946	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	129400	-4200	5	-3.14	2652372300	20302	87.75	133800	133800	129200	173600	93600	133600	130645.86	31.04	-4944	137266	135432	134366	132532	131466	134900	132000	173	40000	1000	104200	100	1	17283906	22365	11.42	2.08	12	0.12	11331.00	62265.00	197000	20230619	-34.31	111300	20240416	16.26	147800	-12.45	20240116	111300	16.26	20240416	197000	-34.31	20230619	111300	16.26	20240416	0.18	N	282330	1000	172 억	5365046	N	N	474	N	N
103	20240513	110945	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130200	-3400	5	-2.54	2184630400	16702	72.19	133800	133800	129200	173600	93600	133600	130800.53	31.04	-4313	137266	135432	134366	132532	131466	134900	132000	173	40000	1000	104200	100	1	17283906	22504	11.49	2.09	12	0.10	11331.00	62265.00	197000	20230619	-33.91	111300	20240416	16.98	147800	-11.91	20240116	111300	16.98	20240416	197000	-33.91	20230619	111300	16.98	20240416	0.18	N	282330	1000	172 억	5365046	N	N	474	N	N
104	20240513	100944	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131200	-2400	5	-1.80	1277501600	9740	42.10	133800	133800	130300	173600	93600	133600	131160.33	31.04	-2173	137266	135432	134366	132532	131466	134900	132000	173	40000	1000	104200	100	1	17283906	22676	11.58	2.11	12	0.06	11331.00	62265.00	197000	20230619	-33.40	111300	20240416	17.88	147800	-11.23	20240116	111300	17.88	20240416	197000	-33.40	20230619	111300	17.88	20240416	0.18	N	282330	1000	172 억	5365046	N	N	474	N	N
105	20240513	090947	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131600	-2000	5	-1.50	232680100	1763	7.62	133800	133800	130800	173600	93600	133600	131979.64	31.04	78	137266	135432	134366	132532	131466	134900	132000	173	40000	1000	104200	100	1	17283906	22746	11.61	2.11	12	0.01	11331.00	62265.00	197000	20230619	-33.20	111300	20240416	18.24	147800	-10.96	20240116	111300	18.24	20240416	197000	-33.20	20230619	111300	18.24	20240416	0.18	N	282330	1000	172 억	5365046	N	N	474	N	N
106	20240510	160918	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133600	-1600	5	-1.18	3117197800	23092	28.13	136200	136200	133300	175700	94700	135200	134993.27	30.96	5314	137066	136132	134966	134032	132866	135550	133450	173	40500	1000	105450	100	1	17283906	23091	11.79	2.15	12	0.13	11331.00	62265.00	197000	20230619	-32.18	111300	20240416	20.04	147800	-9.61	20240116	111300	20.04	20240416	197000	-32.18	20230619	111300	20.04	20240416	0.18	N	282330	1000	172 억	5351232	N	N	474	N	N
107	20240510	150926	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133800	-1400	5	-1.04	2827028000	20921	25.49	136200	136200	133300	175700	94700	135200	135128.72	30.96	4795	137066	136132	134966	134032	132866	135550	133450	173	40500	1000	105450	100	1	17283906	23126	11.81	2.15	12	0.12	11331.00	62265.00	197000	20230619	-32.08	111300	20240416	20.22	147800	-9.47	20240116	111300	20.22	20240416	197000	-32.08	20230619	111300	20.22	20240416	0.18	N	282330	1000	172 억	5351232	N	N	94	N	N
108	20240510	140928	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	134200	-1000	5	-0.74	2406182800	17777	21.66	136200	136200	133900	175700	94700	135200	135353.70	30.96	5463	137066	136132	134966	134032	132866	135550	133450	173	40500	1000	105450	100	1	17283906	23195	11.84	2.16	12	0.10	11331.00	62265.00	197000	20230619	-31.88	111300	20240416	20.58	147800	-9.20	20240116	111300	20.58	20240416	197000	-31.88	20230619	111300	20.58	20240416	0.18	N	282330	1000	172 억	5351232	N	N	94	N	N
109	20240510	130920	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	134500	-700	5	-0.52	2005146400	14790	18.02	136200	136200	134300	175700	94700	135200	135574.47	30.96	5452	137066	136132	134966	134032	132866	135550	133450	173	40500	1000	105450	100	1	17283906	23247	11.87	2.16	12	0.09	11331.00	62265.00	197000	20230619	-31.73	111300	20240416	20.84	147800	-9.00	20240116	111300	20.84	20240416	197000	-31.73	20230619	111300	20.84	20240416	0.18	N	282330	1000	172 억	5351232	N	N	94	N	N
110	20240510	120914	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	135600	400	2	0.30	1579183200	11636	14.17	136200	136200	134500	175700	94700	135200	135715.30	30.96	4557	137066	136132	134966	134032	132866	135550	133450	173	40500	1000	105450	100	1	17283906	23437	11.97	2.18	12	0.07	11331.00	62265.00	197000	20230619	-31.17	111300	20240416	21.83	147800	-8.25	20240116	111300	21.83	20240416	197000	-31.17	20230619	111300	21.83	20240416	0.18	N	282330	1000	172 억	5351232	N	N	94	N	N
111	20240510	110920	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	136100	900	2	0.67	1222025900	9007	10.97	136200	136200	134500	175700	94700	135200	135675.13	30.96	3914	137066	136132	134966	134032	132866	135550	133450	173	40500	1000	105450	100	1	17283906	23523	12.01	2.19	12	0.05	11331.00	62265.00	197000	20230619	-30.91	111300	20240416	22.28	147800	-7.92	20240116	111300	22.28	20240416	197000	-30.91	20230619	111300	22.28	20240416	0.18	N	282330	1000	172 억	5351232	N	N	94	N	N
112	20240510	100918	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	135800	600	2	0.44	652597400	4815	5.87	136200	136200	134500	175700	94700	135200	135534.25	30.96	2419	137066	136132	134966	134032	132866	135550	133450	173	40500	1000	105450	100	1	17283906	23472	11.98	2.18	12	0.03	11331.00	62265.00	197000	20230619	-31.07	111300	20240416	22.01	147800	-8.12	20240116	111300	22.01	20240416	197000	-31.07	20230619	111300	22.01	20240416	0.18	N	282330	1000	172 억	5351232	N	N	94	N	N
113	20240510	090921	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	135300	100	2	0.07	130396200	961	1.17	136200	136200	134800	175700	94700	135200	135688.03	30.96	140	137066	136132	134966	134032	132866	135550	133450	173	40500	1000	105450	100	1	17283906	23385	11.94	2.17	12	0.01	11331.00	62265.00	197000	20230619	-31.32	111300	20240416	21.56	147800	-8.46	20240116	111300	21.56	20240416	197000	-31.32	20230619	111300	21.56	20240416	0.18	N	282330	1000	172 억	5351232	N	N	94	N	N
114	20240509	160939	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	135200	-1000	5	-0.73	5181070300	38490	114.12	135900	135900	133800	177000	95400	136200	134607.05	31.04	-14225	139466	137832	134566	132932	129666	138650	133750	173	40800	1000	106230	100	1	17283906	23368	11.93	2.17	12	0.22	11331.00	62265.00	197000	20230619	-31.37	111300	20240416	21.47	147800	-8.53	20240116	111300	21.47	20240416	197000	-31.37	20230619	111300	21.47	20240416	0.18	N	282330	1000	172 억	5364496	N	N	94	N	N
115	20240509	150937	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	134200	-2000	5	-1.47	2975754200	22172	65.74	135900	135900	133800	177000	95400	136200	134212.26	31.04	-7231	139466	137832	134566	132932	129666	138650	133750	173	40800	1000	106230	100	1	17283906	23195	11.84	2.16	12	0.13	11331.00	62265.00	197000	20230619	-31.88	111300	20240416	20.58	147800	-9.20	20240116	111300	20.58	20240416	197000	-31.88	20230619	111300	20.58	20240416	0.18	N	282330	1000	172 억	5364496	N	N	74	N	N
116	20240509	140833	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133900	-2300	5	-1.69	2561154700	19080	56.57	135900	135900	133800	177000	95400	136200	134232.43	31.04	-5920	139466	137832	134566	132932	129666	138650	133750	173	40800	1000	106230	100	1	17283906	23143	11.82	2.15	12	0.11	11331.00	62265.00	197000	20230619	-32.03	111300	20240416	20.31	147800	-9.40	20240116	111300	20.31	20240416	197000	-32.03	20230619	111300	20.31	20240416	0.18	N	282330	1000	172 억	5364496	N	N	74	N	N
117	20240509	130921	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	134100	-2100	5	-1.54	2168659300	16151	47.89	135900	135900	133800	177000	95400	136200	134274.00	31.04	-4283	139466	137832	134566	132932	129666	138650	133750	173	40800	1000	106230	100	1	17283906	23178	11.83	2.15	12	0.09	11331.00	62265.00	197000	20230619	-31.93	111300	20240416	20.49	147800	-9.27	20240116	111300	20.49	20240416	197000	-31.93	20230619	111300	20.49	20240416	0.18	N	282330	1000	172 억	5364496	N	N	74	N	N
118	20240509	120918	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	134400	-1800	5	-1.32	1761925900	13125	38.91	135900	135900	133800	177000	95400	136200	134241.97	31.04	-3421	139466	137832	134566	132932	129666	138650	133750	173	40800	1000	106230	100	1	17283906	23230	11.86	2.16	12	0.08	11331.00	62265.00	197000	20230619	-31.78	111300	20240416	20.75	147800	-9.07	20240116	111300	20.75	20240416	197000	-31.78	20230619	111300	20.75	20240416	0.18	N	282330	1000	172 억	5364496	N	N	74	N	N
119	20240509	110905	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	134400	-1800	5	-1.32	1323334200	9855	29.22	135900	135900	133800	177000	95400	136200	134280.49	31.04	-2254	139466	137832	134566	132932	129666	138650	133750	173	40800	1000	106230	100	1	17283906	23230	11.86	2.16	12	0.06	11331.00	62265.00	197000	20230619	-31.78	111300	20240416	20.75	147800	-9.07	20240116	111300	20.75	20240416	197000	-31.78	20230619	111300	20.75	20240416	0.18	N	282330	1000	172 억	5364496	N	N	74	N	N
120	20240509	100909	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	134300	-1900	5	-1.40	778166200	5790	17.17	135900	135900	134000	177000	95400	136200	134398.31	31.04	-999	139466	137832	134566	132932	129666	138650	133750	173	40800	1000	106230	100	1	17283906	23212	11.85	2.16	12	0.03	11331.00	62265.00	197000	20230619	-31.83	111300	20240416	20.66	147800	-9.13	20240116	111300	20.66	20240416	197000	-31.83	20230619	111300	20.66	20240416	0.18	N	282330	1000	172 억	5364496	N	N	74	N	N
121	20240509	090906	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	134300	-1900	5	-1.40	103244600	766	2.27	135900	135900	134000	177000	95400	136200	134784.07	31.04	-70	139466	137832	134566	132932	129666	138650	133750	173	40800	1000	106230	100	1	17283906	23212	11.85	2.16	12	0.00	11331.00	62265.00	197000	20230619	-31.83	111300	20240416	20.66	147800	-9.13	20240116	111300	20.66	20240416	197000	-31.83	20230619	111300	20.66	20240416	0.18	N	282330	1000	172 억	5364496	N	N	74	N	N
122	20240508	160859	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	136200	2700	2	2.02	4509061700	33668	45.35	134100	136200	131300	173500	93500	133500	133925.94	30.93	11254	135300	134400	133500	132600	131700	133950	132150	173	40000	1000	104130	100	1	17283906	23541	12.02	2.19	12	0.19	11331.00	62265.00	197000	20230619	-30.86	111300	20240416	22.37	147800	-7.85	20240116	111300	22.37	20240416	197000	-30.86	20230619	111300	22.37	20240416	0.20	N	282330	1000	172 억	5346205	N	N	74	N	N
123	20240508	150904	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	134800	1300	2	0.97	3283429700	24649	33.20	134100	134800	131300	173500	93500	133500	133207.42	30.93	7542	135300	134400	133500	132600	131700	133950	132150	173	40000	1000	104130	100	1	17283906	23299	11.90	2.16	12	0.14	11331.00	62265.00	197000	20230619	-31.57	111300	20240416	21.11	147800	-8.80	20240116	111300	21.11	20240416	197000	-31.57	20230619	111300	21.11	20240416	0.20	N	282330	1000	172 억	5346205	N	N	2	N	N
124	20240508	140858	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133200	-300	5	-0.22	1860281400	14044	18.92	134100	134100	131300	173500	93500	133500	132460.94	30.93	1907	135300	134400	133500	132600	131700	133950	132150	173	40000	1000	104130	100	1	17283906	23022	11.76	2.14	12	0.08	11331.00	62265.00	197000	20230619	-32.39	111300	20240416	19.68	147800	-9.88	20240116	111300	19.68	20240416	197000	-32.39	20230619	111300	19.68	20240416	0.20	N	282330	1000	172 억	5346205	N	N	2	N	N
125	20240508	130856	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131800	-1700	5	-1.27	1367074600	10328	13.91	134100	134100	131300	173500	93500	133500	132365.86	30.93	702	135300	134400	133500	132600	131700	133950	132150	173	40000	1000	104130	100	1	17283906	22780	11.63	2.12	12	0.06	11331.00	62265.00	197000	20230619	-33.10	111300	20240416	18.42	147800	-10.83	20240116	111300	18.42	20240416	197000	-33.10	20230619	111300	18.42	20240416	0.20	N	282330	1000	172 억	5346205	N	N	2	N	N
126	20240508	120854	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132600	-900	5	-0.67	1186086300	8958	12.07	134100	134100	131300	173500	93500	133500	132405.26	30.93	733	135300	134400	133500	132600	131700	133950	132150	173	40000	1000	104130	100	1	17283906	22918	11.70	2.13	12	0.05	11331.00	62265.00	197000	20230619	-32.69	111300	20240416	19.14	147800	-10.28	20240116	111300	19.14	20240416	197000	-32.69	20230619	111300	19.14	20240416	0.20	N	282330	1000	172 억	5346205	N	N	2	N	N
127	20240508	110935	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132300	-1200	5	-0.90	727789800	5482	7.38	134100	134100	131600	173500	93500	133500	132759.91	30.93	85	135300	134400	133500	132600	131700	133950	132150	173	40000	1000	104130	100	1	17283906	22867	11.68	2.12	12	0.03	11331.00	62265.00	197000	20230619	-32.84	111300	20240416	18.87	147800	-10.49	20240116	111300	18.87	20240416	197000	-32.84	20230619	111300	18.87	20240416	0.20	N	282330	1000	172 억	5346205	N	N	2	N	N
128	20240508	100906	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132900	-600	5	-0.45	372273700	2793	3.76	134100	134100	132700	173500	93500	133500	133288.11	30.93	114	135300	134400	133500	132600	131700	133950	132150	173	40000	1000	104130	100	1	17283906	22970	11.73	2.13	12	0.02	11331.00	62265.00	197000	20230619	-32.54	111300	20240416	19.41	147800	-10.08	20240116	111300	19.41	20240416	197000	-32.54	20230619	111300	19.41	20240416	0.20	N	282330	1000	172 억	5346205	N	N	2	N	N
129	20240508	090910	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133200	-300	5	-0.22	19955200	149	0.20	134100	134100	133200	173500	93500	133500	133927.52	30.93	46	135300	134400	133500	132600	131700	133950	132150	173	40000	1000	104130	100	1	17283906	23022	11.76	2.14	12	0.00	11331.00	62265.00	197000	20230619	-32.39	111300	20240416	19.68	147800	-9.88	20240116	111300	19.68	20240416	197000	-32.39	20230619	111300	19.68	20240416	0.20	N	282330	1000	172 억	5346205	N	N	2	N	N
130	20240503	160925	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132700	-400	5	-0.30	7816066000	58731	75.91	131500	134200	129700	173000	93200	133100	133082.48	30.74	3967	135700	134400	132200	130900	128700	135050	131550	173	39900	1000	103810	100	1	17283906	22936	11.71	2.13	12	0.34	11331.00	62265.00	197000	20230619	-32.64	111300	20240416	19.23	147800	-10.22	20240116	111300	19.23	20240416	197000	-32.64	20230619	111300	19.23	20240416	0.23	N	282330	1000	172 억	5313628	N	N	20	N	N
131	20240503	150925	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133300	200	2	0.15	6947312000	52189	67.46	131500	134200	129700	173000	93200	133100	133118.32	30.74	6669	135700	134400	132200	130900	128700	135050	131550	173	39900	1000	103810	100	1	17283906	23039	11.76	2.14	12	0.30	11331.00	62265.00	197000	20230619	-32.34	111300	20240416	19.77	147800	-9.81	20240116	111300	19.77	20240416	197000	-32.34	20230619	111300	19.77	20240416	0.23	N	282330	1000	172 억	5313628	N	N	20	N	N
132	20240503	140927	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133300	200	2	0.15	6220764700	46737	60.41	131500	134200	129700	173000	93200	133100	133101.50	30.74	6843	135700	134400	132200	130900	128700	135050	131550	173	39900	1000	103810	100	1	17283906	23039	11.76	2.14	12	0.27	11331.00	62265.00	197000	20230619	-32.34	111300	20240416	19.77	147800	-9.81	20240116	111300	19.77	20240416	197000	-32.34	20230619	111300	19.77	20240416	0.23	N	282330	1000	172 억	5313628	N	N	20	N	N
133	20240503	130927	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133200	100	2	0.08	5401148200	40584	52.46	131500	134200	129700	173000	93200	133100	133085.65	30.74	6797	135700	134400	132200	130900	128700	135050	131550	173	39900	1000	103810	100	1	17283906	23022	11.76	2.14	12	0.23	11331.00	62265.00	197000	20230619	-32.39	111300	20240416	19.68	147800	-9.88	20240116	111300	19.68	20240416	197000	-32.39	20230619	111300	19.68	20240416	0.23	N	282330	1000	172 억	5313628	N	N	20	N	N
134	20240503	120923	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132900	-200	5	-0.15	3848120100	28967	37.44	131500	133900	129700	173000	93200	133100	132844.93	30.74	3935	135700	134400	132200	130900	128700	135050	131550	173	39900	1000	103810	100	1	17283906	22970	11.73	2.13	12	0.17	11331.00	62265.00	197000	20230619	-32.54	111300	20240416	19.41	147800	-10.08	20240116	111300	19.41	20240416	197000	-32.54	20230619	111300	19.41	20240416	0.23	N	282330	1000	172 억	5313628	N	N	20	N	N
135	20240503	110923	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132400	-700	5	-0.53	3263054000	24560	31.75	131500	133900	129700	173000	93200	133100	132860.47	30.74	3976	135700	134400	132200	130900	128700	135050	131550	173	39900	1000	103810	100	1	17283906	22884	11.68	2.13	12	0.14	11331.00	62265.00	197000	20230619	-32.79	111300	20240416	18.96	147800	-10.42	20240116	111300	18.96	20240416	197000	-32.79	20230619	111300	18.96	20240416	0.23	N	282330	1000	172 억	5313628	N	N	20	N	N
136	20240503	100919	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133400	300	2	0.23	2313398500	17430	22.53	131500	133900	129700	173000	93200	133100	132725.01	30.74	3611	135700	134400	132200	130900	128700	135050	131550	173	39900	1000	103810	100	1	17283906	23057	11.77	2.14	12	0.10	11331.00	62265.00	197000	20230619	-32.28	111300	20240416	19.86	147800	-9.74	20240116	111300	19.86	20240416	197000	-32.28	20230619	111300	19.86	20240416	0.23	N	282330	1000	172 억	5313628	N	N	20	N	N
137	20240503	090916	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132600	-500	5	-0.38	671795100	5110	6.60	131500	132600	129700	173000	93200	133100	131465.47	30.74	585	135700	134400	132200	130900	128700	135050	131550	173	39900	1000	103810	100	1	17283906	22918	11.70	2.13	12	0.03	11331.00	62265.00	197000	20230619	-32.69	111300	20240416	19.14	147800	-10.28	20240116	111300	19.14	20240416	197000	-32.69	20230619	111300	19.14	20240416	0.23	N	282330	1000	172 억	5313628	N	N	20	N	N
138	20240502	160910	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133100	2000	2	1.53	10035465500	75838	97.22	132300	133500	130000	170400	91800	131100	132327.00	30.60	-1028	135833	133466	130533	128166	125233	134650	129350	173	39300	1000	102250	100	1	17283906	23005	11.75	2.14	12	0.44	11331.00	62265.00	197000	20230619	-32.44	111300	20240416	19.59	147800	-9.95	20240116	111300	19.59	20240416	197000	-32.44	20230619	111300	19.59	20240416	0.23	N	282330	1000	172 억	5288891	N	N	20	N	N
139	20240502	150916	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132600	1500	2	1.14	8503896600	64324	82.46	132300	133500	130000	170400	91800	131100	132204.10	30.60	762	135833	133466	130533	128166	125233	134650	129350	173	39300	1000	102250	100	1	17283906	22918	11.70	2.13	12	0.37	11331.00	62265.00	197000	20230619	-32.69	111300	20240416	19.14	147800	-10.28	20240116	111300	19.14	20240416	197000	-32.69	20230619	111300	19.14	20240416	0.23	N	282330	1000	172 억	5288891	N	N	96	N	N
140	20240502	140911	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132800	1700	2	1.30	7191481100	54429	69.78	132300	133500	130000	170400	91800	131100	132125.91	30.60	1273	135833	133466	130533	128166	125233	134650	129350	173	39300	1000	102250	100	1	17283906	22953	11.72	2.13	12	0.31	11331.00	62265.00	197000	20230619	-32.59	111300	20240416	19.32	147800	-10.15	20240116	111300	19.32	20240416	197000	-32.59	20230619	111300	19.32	20240416	0.23	N	282330	1000	172 억	5288891	N	N	96	N	N
141	20240502	130908	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132600	1500	2	1.14	6251468400	47345	60.69	132300	133500	130000	170400	91800	131100	132040.73	30.60	1490	135833	133466	130533	128166	125233	134650	129350	173	39300	1000	102250	100	1	17283906	22918	11.70	2.13	12	0.27	11331.00	62265.00	197000	20230619	-32.69	111300	20240416	19.14	147800	-10.28	20240116	111300	19.14	20240416	197000	-32.69	20230619	111300	19.14	20240416	0.23	N	282330	1000	172 억	5288891	N	N	96	N	N
142	20240502	120906	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132100	1000	2	0.76	5542931900	41995	53.84	132300	133500	130000	170400	91800	131100	131990.28	30.60	408	135833	133466	130533	128166	125233	134650	129350	173	39300	1000	102250	100	1	17283906	22832	11.66	2.12	12	0.24	11331.00	62265.00	197000	20230619	-32.94	111300	20240416	18.69	147800	-10.62	20240116	111300	18.69	20240416	197000	-32.94	20230619	111300	18.69	20240416	0.23	N	282330	1000	172 억	5288891	N	N	96	N	N
143	20240502	110905	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131800	700	2	0.53	4729754400	35839	45.94	132300	133500	130000	170400	91800	131100	131972.28	30.60	494	135833	133466	130533	128166	125233	134650	129350	173	39300	1000	102250	100	1	17283906	22780	11.63	2.12	12	0.21	11331.00	62265.00	197000	20230619	-33.10	111300	20240416	18.42	147800	-10.83	20240116	111300	18.42	20240416	197000	-33.10	20230619	111300	18.42	20240416	0.23	N	282330	1000	172 억	5288891	N	N	96	N	N
144	20240502	100903	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130800	-300	5	-0.23	3631870100	27477	35.22	132300	133500	130000	170400	91800	131100	132178.55	30.60	2693	135833	133466	130533	128166	125233	134650	129350	173	39300	1000	102250	100	1	17283906	22607	11.54	2.10	12	0.16	11331.00	62265.00	197000	20230619	-33.60	111300	20240416	17.52	147800	-11.50	20240116	111300	17.52	20240416	197000	-33.60	20230619	111300	17.52	20240416	0.23	N	282330	1000	172 억	5288891	N	N	96	N	N
145	20240502	090902	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133200	2100	2	1.60	1211203900	9109	11.68	132300	133500	131400	170400	91800	131100	132967.82	30.60	4567	135833	133466	130533	128166	125233	134650	129350	173	39300	1000	102250	100	1	17283906	23022	11.76	2.14	12	0.05	11331.00	62265.00	197000	20230619	-32.39	111300	20240416	19.68	147800	-9.88	20240116	111300	19.68	20240416	197000	-32.39	20230619	111300	19.68	20240416	0.23	N	282330	1000	172 억	5288891	N	N	96	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History