KissMeData/047050/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

66 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	160525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43050	0	3	0.00	19541675400	452664	152.27	43100	44000	42850	55900	30150	43050	43170.89	6.96	-44194	44450	43750	43400	42700	42350	43575	42525	8796	12850	5000	31850	50	1	175922788	75735	11.23	1.23	12	0.26	3834.00	34859.00	96700	20230726	-55.48	28150	20230526	52.93	62400	-31.01	20240102	41550	3.61	20240419	96700	-55.48	20230726	29050	48.19	20230601	0.80	N	047050	5000	8796 억	12243736	N	N	154	N	N
3	20240531	150522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43150	100	2	0.23	14754457900	341561	114.90	43100	44000	42850	55900	30150	43050	43197.25	6.96	-30378	44450	43750	43400	42700	42350	43575	42525	8796	12850	5000	31850	50	1	175922788	75911	11.25	1.24	12	0.19	3834.00	34859.00	96700	20230726	-55.38	28150	20230526	53.29	62400	-30.85	20240102	41550	3.85	20240419	96700	-55.38	20230726	29050	48.54	20230601	0.80	N	047050	5000	8796 억	12243736	N	N	312	N	N
4	20240531	140525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43050	0	3	0.00	11946961300	276492	93.01	43100	44000	42850	55900	30150	43050	43209.22	6.96	-39286	44450	43750	43400	42700	42350	43575	42525	8796	12850	5000	31850	50	1	175922788	75735	11.23	1.23	12	0.16	3834.00	34859.00	96700	20230726	-55.48	28150	20230526	52.93	62400	-31.01	20240102	41550	3.61	20240419	96700	-55.48	20230726	29050	48.19	20230601	0.80	N	047050	5000	8796 억	12243736	N	N	312	N	N
5	20240531	130527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	42900	-150	5	-0.35	10718984750	247894	83.39	43100	44000	42850	55900	30150	43050	43240.39	6.96	-30991	44450	43750	43400	42700	42350	43575	42525	8796	12850	5000	31850	50	1	175922788	75471	11.19	1.23	12	0.14	3834.00	34859.00	96700	20230726	-55.64	28150	20230526	52.40	62400	-31.25	20240102	41550	3.25	20240419	96700	-55.64	20230726	29050	47.68	20230601	0.80	N	047050	5000	8796 억	12243736	N	N	312	N	N
6	20240531	120528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43150	100	2	0.23	8976805950	207402	69.77	43100	44000	42900	55900	30150	43050	43282.45	6.96	-22003	44450	43750	43400	42700	42350	43575	42525	8796	12850	5000	31850	50	1	175922788	75911	11.25	1.24	12	0.12	3834.00	34859.00	96700	20230726	-55.38	28150	20230526	53.29	62400	-30.85	20240102	41550	3.85	20240419	96700	-55.38	20230726	29050	48.54	20230601	0.80	N	047050	5000	8796 억	12243736	N	N	312	N	N
7	20240531	110525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43150	100	2	0.23	7365605250	170103	57.22	43100	44000	42900	55900	30150	43050	43301.24	6.96	-25453	44450	43750	43400	42700	42350	43575	42525	8796	12850	5000	31850	50	1	175922788	75911	11.25	1.24	12	0.10	3834.00	34859.00	96700	20230726	-55.38	28150	20230526	53.29	62400	-30.85	20240102	41550	3.85	20240419	96700	-55.38	20230726	29050	48.54	20230601	0.80	N	047050	5000	8796 억	12243736	N	N	312	N	N
8	20240531	100526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43200	150	2	0.35	5806753600	133909	45.05	43100	44000	42900	55900	30150	43050	43364.04	6.96	-9380	44450	43750	43400	42700	42350	43575	42525	8796	12850	5000	31850	50	1	175922788	75999	11.27	1.24	12	0.08	3834.00	34859.00	96700	20230726	-55.33	28150	20230526	53.46	62400	-30.77	20240102	41550	3.97	20240419	96700	-55.33	20230726	29050	48.71	20230601	0.80	N	047050	5000	8796 억	12243736	N	N	312	N	N
9	20240531	090523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43950	900	2	2.09	1589391450	36486	12.27	43100	44000	43100	55900	30150	43050	43565.32	6.96	12305	44450	43750	43400	42700	42350	43575	42525	8796	12850	5000	31850	50	1	175922788	77318	11.46	1.26	12	0.02	3834.00	34859.00	96700	20230726	-54.55	28150	20230526	56.13	62400	-29.57	20240102	41550	5.78	20240419	96700	-54.55	20230726	29050	51.29	20230601	0.80	N	047050	5000	8796 억	12243736	N	N	312	N	N
10	20240530	160522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43050	-450	5	-1.03	12606878200	290055	41.69	43200	44100	43050	56500	30450	43500	43464.98	6.94	10347	46366	44932	44216	42782	42066	44575	42425	8796	13000	5000	32190	50	1	175922788	75735	11.23	1.23	12	0.16	3834.00	34859.00	96700	20230726	-55.48	28150	20230526	52.93	62400	-31.01	20240102	41550	3.61	20240419	96700	-55.48	20230726	29050	48.19	20230530	0.78	N	047050	5000	8796 억	12215016	N	N	312	N	N
11	20240530	150523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43200	-300	5	-0.69	10971854450	252146	36.24	43200	44100	43050	56500	30450	43500	43513.90	6.94	4999	46366	44932	44216	42782	42066	44575	42425	8796	13000	5000	32190	50	1	175922788	75999	11.27	1.24	12	0.14	3834.00	34859.00	96700	20230726	-55.33	28150	20230526	53.46	62400	-30.77	20240102	41550	3.97	20240419	96700	-55.33	20230726	29050	48.71	20230530	0.78	N	047050	5000	8796 억	12215016	N	N	285	N	N
12	20240530	140523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43500	0	3	0.00	9415517500	216216	31.08	43200	44100	43050	56500	30450	43500	43546.83	6.94	1780	46366	44932	44216	42782	42066	44575	42425	8796	13000	5000	32190	50	1	175922788	76526	11.35	1.25	12	0.12	3834.00	34859.00	96700	20230726	-55.02	28150	20230526	54.53	62400	-30.29	20240102	41550	4.69	20240419	96700	-55.02	20230726	29050	49.74	20230530	0.78	N	047050	5000	8796 억	12215016	N	N	285	N	N
13	20240530	130524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43500	0	3	0.00	8151698200	187088	26.89	43200	44100	43050	56500	30450	43500	43571.50	6.94	2179	46366	44932	44216	42782	42066	44575	42425	8796	13000	5000	32190	50	1	175922788	76526	11.35	1.25	12	0.11	3834.00	34859.00	96700	20230726	-55.02	28150	20230526	54.53	62400	-30.29	20240102	41550	4.69	20240419	96700	-55.02	20230726	29050	49.74	20230530	0.78	N	047050	5000	8796 억	12215016	N	N	285	N	N
14	20240530	120523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43400	-100	5	-0.23	7111405600	163188	23.46	43200	44100	43050	56500	30450	43500	43578.04	6.94	2615	46366	44932	44216	42782	42066	44575	42425	8796	13000	5000	32190	50	1	175922788	76350	11.32	1.25	12	0.09	3834.00	34859.00	96700	20230726	-55.12	28150	20230526	54.17	62400	-30.45	20240102	41550	4.45	20240419	96700	-55.12	20230726	29050	49.40	20230530	0.78	N	047050	5000	8796 억	12215016	N	N	285	N	N
15	20240530	110523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43650	150	2	0.34	5744991250	131855	18.95	43200	44100	43050	56500	30450	43500	43570.58	6.94	7908	46366	44932	44216	42782	42066	44575	42425	8796	13000	5000	32190	50	1	175922788	76790	11.38	1.25	12	0.07	3834.00	34859.00	96700	20230726	-54.86	28150	20230526	55.06	62400	-30.05	20240102	41550	5.05	20240419	96700	-54.86	20230726	29050	50.26	20230530	0.78	N	047050	5000	8796 억	12215016	N	N	285	N	N
16	20240530	100524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43600	100	2	0.23	4420122150	101501	14.59	43200	44100	43050	56500	30450	43500	43547.62	6.94	5386	46366	44932	44216	42782	42066	44575	42425	8796	13000	5000	32190	50	1	175922788	76702	11.37	1.25	12	0.06	3834.00	34859.00	96700	20230726	-54.91	28150	20230526	54.88	62400	-30.13	20240102	41550	4.93	20240419	96700	-54.91	20230726	29050	50.09	20230530	0.78	N	047050	5000	8796 억	12215016	N	N	285	N	N
17	20240530	090523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43650	150	2	0.34	1012574950	23250	3.34	43200	43850	43150	56500	30450	43500	43551.83	6.94	1407	46366	44932	44216	42782	42066	44575	42425	8796	13000	5000	32190	50	1	175922788	76790	11.38	1.25	12	0.01	3834.00	34859.00	96700	20230726	-54.86	28150	20230526	55.06	62400	-30.05	20240102	41550	5.05	20240419	96700	-54.86	20230726	29050	50.26	20230530	0.78	N	047050	5000	8796 억	12215016	N	N	285	N	N
18	20240529	160519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43500	-2400	5	-5.23	30487874800	690575	232.61	45450	45650	43500	59600	32150	45900	44148.78	7.04	-178457	47000	46450	45950	45400	44900	46200	45150	8796	13700	5000	33960	50	1	175922788	76526	11.35	1.25	12	0.39	3834.00	34859.00	96700	20230726	-55.02	28150	20230526	54.53	62400	-30.29	20240102	41550	4.69	20240419	96700	-55.02	20230726	29050	49.74	20230530	0.79	N	047050	5000	8796 억	12377408	N	N	277	N	N
19	20240529	150517	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43550	-2350	5	-5.12	27608668000	624419	210.33	45450	45650	43500	59600	32150	45900	44214.46	7.04	-162742	47000	46450	45950	45400	44900	46200	45150	8796	13700	5000	33960	50	1	175922788	76614	11.36	1.25	12	0.35	3834.00	34859.00	96700	20230726	-54.96	28150	20230526	54.71	62400	-30.21	20240102	41550	4.81	20240419	96700	-54.96	20230726	29050	49.91	20230530	0.79	N	047050	5000	8796 억	12377408	N	N	117	N	N
20	20240529	140519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43750	-2150	5	-4.68	23568494450	531741	179.11	45450	45650	43650	59600	32150	45900	44322.69	7.04	-148168	47000	46450	45950	45400	44900	46200	45150	8796	13700	5000	33960	50	1	175922788	76966	11.41	1.26	12	0.30	3834.00	34859.00	96700	20230726	-54.76	28150	20230526	55.42	62400	-29.89	20240102	41550	5.29	20240419	96700	-54.76	20230726	29050	50.60	20230530	0.79	N	047050	5000	8796 억	12377408	N	N	117	N	N
21	20240529	130519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43900	-2000	5	-4.36	20736712000	467047	157.32	45450	45650	43800	59600	32150	45900	44399.01	7.04	-134299	47000	46450	45950	45400	44900	46200	45150	8796	13700	5000	33960	50	1	175922788	77230	11.45	1.26	12	0.27	3834.00	34859.00	96700	20230726	-54.60	28150	20230526	55.95	62400	-29.65	20240102	41550	5.66	20240419	96700	-54.60	20230726	29050	51.12	20230530	0.79	N	047050	5000	8796 억	12377408	N	N	117	N	N
22	20240529	120522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	43900	-2000	5	-4.36	17819080450	400526	134.91	45450	45650	43850	59600	32150	45900	44488.52	7.04	-120889	47000	46450	45950	45400	44900	46200	45150	8796	13700	5000	33960	50	1	175922788	77230	11.45	1.26	12	0.23	3834.00	34859.00	96700	20230726	-54.60	28150	20230526	55.95	62400	-29.65	20240102	41550	5.66	20240419	96700	-54.60	20230726	29050	51.12	20230530	0.79	N	047050	5000	8796 억	12377408	N	N	117	N	N
23	20240529	110519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	44200	-1700	5	-3.70	13943761500	312473	105.25	45450	45650	44050	59600	32150	45900	44623.11	7.04	-98828	47000	46450	45950	45400	44900	46200	45150	8796	13700	5000	33960	50	1	175922788	77758	11.53	1.27	12	0.18	3834.00	34859.00	96700	20230726	-54.29	28150	20230526	57.02	62400	-29.17	20240102	41550	6.38	20240419	96700	-54.29	20230726	29050	52.15	20230530	0.79	N	047050	5000	8796 억	12377408	N	N	117	N	N
24	20240529	100518	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	44400	-1500	5	-3.27	8374592600	186643	62.87	45450	45650	44400	59600	32150	45900	44868.52	7.04	-60040	47000	46450	45950	45400	44900	46200	45150	8796	13700	5000	33960	50	1	175922788	78110	11.58	1.27	12	0.11	3834.00	34859.00	96700	20230726	-54.08	28150	20230526	57.73	62400	-28.85	20240102	41550	6.86	20240419	96700	-54.08	20230726	29050	52.84	20230530	0.79	N	047050	5000	8796 억	12377408	N	N	117	N	N
25	20240529	090515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45150	-750	5	-1.63	1298129700	28661	9.65	45450	45650	45050	59600	32150	45900	45288.47	7.04	-2784	47000	46450	45950	45400	44900	46200	45150	8796	13700	5000	33960	50	1	175922788	79429	11.78	1.30	12	0.02	3834.00	34859.00	96700	20230726	-53.31	28150	20230526	60.39	62400	-27.64	20240102	41550	8.66	20240419	96700	-53.31	20230726	29050	55.42	20230530	0.79	N	047050	5000	8796 억	12377408	N	N	117	N	N
26	20240528	160516	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45900	-600	5	-1.29	13484387800	294355	84.49	46500	46500	45450	60400	32550	46500	45809.23	7.06	-42114	47933	47216	45783	45066	43633	47575	45425	8796	13900	5000	34410	50	1	175922788	80749	11.97	1.32	12	0.17	3834.00	34859.00	96700	20230726	-52.53	28150	20230526	63.06	62400	-26.44	20240102	41550	10.47	20240419	96700	-52.53	20230726	29050	58.00	20230530	0.81	N	047050	5000	8796 억	12420771	N	N	117	N	N
27	20240528	150518	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46000	-500	5	-1.08	11660329050	254511	73.05	46500	46500	45450	60400	32550	46500	45814.37	7.06	-47770	47933	47216	45783	45066	43633	47575	45425	8796	13900	5000	34410	50	1	175922788	80924	12.00	1.32	12	0.14	3834.00	34859.00	96700	20230726	-52.43	28150	20230526	63.41	62400	-26.28	20240102	41550	10.71	20240419	96700	-52.43	20230726	29050	58.35	20230530	0.81	N	047050	5000	8796 억	12420771	N	N	253	N	N
28	20240528	140518	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46200	-300	5	-0.65	10155715950	221883	63.69	46500	46500	45450	60400	32550	46500	45770.26	7.06	-44568	47933	47216	45783	45066	43633	47575	45425	8796	13900	5000	34410	50	1	175922788	81276	12.05	1.33	12	0.13	3834.00	34859.00	96700	20230726	-52.22	28150	20230526	64.12	62400	-25.96	20240102	41550	11.19	20240419	96700	-52.22	20230726	29050	59.04	20230530	0.81	N	047050	5000	8796 억	12420771	N	N	253	N	N
29	20240528	130516	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45850	-650	5	-1.40	8819318050	192873	55.36	46500	46500	45450	60400	32550	46500	45725.64	7.06	-46307	47933	47216	45783	45066	43633	47575	45425	8796	13900	5000	34410	50	1	175922788	80661	11.96	1.32	12	0.11	3834.00	34859.00	96700	20230726	-52.59	28150	20230526	62.88	62400	-26.52	20240102	41550	10.35	20240419	96700	-52.59	20230726	29050	57.83	20230530	0.81	N	047050	5000	8796 억	12420771	N	N	253	N	N
30	20240528	120516	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45600	-900	5	-1.94	7970263250	174308	50.03	46500	46500	45450	60400	32550	46500	45724.73	7.06	-46651	47933	47216	45783	45066	43633	47575	45425	8796	13900	5000	34410	50	1	175922788	80221	11.89	1.31	12	0.10	3834.00	34859.00	96700	20230726	-52.84	28150	20230526	61.99	62400	-26.92	20240102	41550	9.75	20240419	96700	-52.84	20230726	29050	56.97	20230530	0.81	N	047050	5000	8796 억	12420771	N	N	253	N	N
31	20240528	110506	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45700	-800	5	-1.72	5864700700	128104	36.77	46500	46500	45550	60400	32550	46500	45780.22	7.06	-23206	47933	47216	45783	45066	43633	47575	45425	8796	13900	5000	34410	50	1	175922788	80397	11.92	1.31	12	0.07	3834.00	34859.00	96700	20230726	-52.74	28150	20230526	62.34	62400	-26.76	20240102	41550	9.99	20240419	96700	-52.74	20230726	29050	57.31	20230530	0.81	N	047050	5000	8796 억	12420771	N	N	253	N	N
32	20240528	100517	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45600	-900	5	-1.94	3791780450	82708	23.74	46500	46500	45550	60400	32550	46500	45844.60	7.06	-15054	47933	47216	45783	45066	43633	47575	45425	8796	13900	5000	34410	50	1	175922788	80221	11.89	1.31	12	0.05	3834.00	34859.00	96700	20230726	-52.84	28150	20230526	61.99	62400	-26.92	20240102	41550	9.75	20240419	96700	-52.84	20230726	29050	56.97	20230530	0.81	N	047050	5000	8796 억	12420771	N	N	253	N	N
33	20240528	090518	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45900	-600	5	-1.29	956157700	20731	5.95	46500	46500	45850	60400	32550	46500	46120.29	7.06	-5103	47933	47216	45783	45066	43633	47575	45425	8796	13900	5000	34410	50	1	175922788	80749	11.97	1.32	12	0.01	3834.00	34859.00	96700	20230726	-52.53	28150	20230526	63.06	62400	-26.44	20240102	41550	10.47	20240419	96700	-52.53	20230726	29050	58.00	20230530	0.81	N	047050	5000	8796 억	12420771	N	N	253	N	N
34	20240527	160508	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46500	1600	2	3.56	15710282400	345695	135.13	44900	46500	44350	58300	31450	44900	45438.31	6.98	32217	45833	45366	44833	44366	43833	45600	44600	8796	13400	5000	33220	50	1	175922788	81804	12.13	1.33	12	0.20	3834.00	34859.00	96700	20230726	-51.91	28150	20230526	65.19	62400	-25.48	20240102	41550	11.91	20240419	96700	-51.91	20230726	29050	60.07	20230530	0.80	N	047050	5000	8796 억	12273278	N	N	253	N	N
35	20240527	150517	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46350	1450	2	3.23	14188130150	312927	122.32	44900	46400	44350	58300	31450	44900	45340.20	6.98	25104	45833	45366	44833	44366	43833	45600	44600	8796	13400	5000	33220	50	1	175922788	81540	12.09	1.33	12	0.18	3834.00	34859.00	96700	20230726	-52.07	28150	20230526	64.65	62400	-25.72	20240102	41550	11.55	20240419	96700	-52.07	20230726	29050	59.55	20230530	0.80	N	047050	5000	8796 억	12273278	N	N	649	N	N
36	20240527	140516	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45800	900	2	2.00	11076342300	245527	95.97	44900	46150	44350	58300	31450	44900	45112.61	6.98	20723	45833	45366	44833	44366	43833	45600	44600	8796	13400	5000	33220	50	1	175922788	80573	11.95	1.31	12	0.14	3834.00	34859.00	96700	20230726	-52.64	28150	20230526	62.70	62400	-26.60	20240102	41550	10.23	20240419	96700	-52.64	20230726	29050	57.66	20230530	0.80	N	047050	5000	8796 억	12273278	N	N	649	N	N
37	20240527	130515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45200	300	2	0.67	7607074850	169635	66.31	44900	45400	44350	58300	31450	44900	44843.75	6.98	8572	45833	45366	44833	44366	43833	45600	44600	8796	13400	5000	33220	50	1	175922788	79517	11.79	1.30	12	0.10	3834.00	34859.00	96700	20230726	-53.26	28150	20230526	60.57	62400	-27.56	20240102	41550	8.78	20240419	96700	-53.26	20230726	29050	55.59	20230530	0.80	N	047050	5000	8796 억	12273278	N	N	649	N	N
38	20240527	120516	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45050	150	2	0.33	6480295200	144723	56.57	44900	45200	44350	58300	31450	44900	44777.15	6.98	8536	45833	45366	44833	44366	43833	45600	44600	8796	13400	5000	33220	50	1	175922788	79253	11.75	1.29	12	0.08	3834.00	34859.00	96700	20230726	-53.41	28150	20230526	60.04	62400	-27.80	20240102	41550	8.42	20240419	96700	-53.41	20230726	29050	55.08	20230530	0.80	N	047050	5000	8796 억	12273278	N	N	649	N	N
39	20240527	110516	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45000	100	2	0.22	5367100400	119988	46.90	44900	45200	44350	58300	31450	44900	44730.17	6.98	7438	45833	45366	44833	44366	43833	45600	44600	8796	13400	5000	33220	50	1	175922788	79165	11.74	1.29	12	0.07	3834.00	34859.00	96700	20230726	-53.46	28150	20230526	59.86	62400	-27.88	20240102	41550	8.30	20240419	96700	-53.46	20230726	29050	54.91	20230530	0.80	N	047050	5000	8796 억	12273278	N	N	649	N	N
40	20240527	100513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45000	100	2	0.22	3982282050	89191	34.86	44900	45150	44350	58300	31450	44900	44648.64	6.98	3007	45833	45366	44833	44366	43833	45600	44600	8796	13400	5000	33220	50	1	175922788	79165	11.74	1.29	12	0.05	3834.00	34859.00	96700	20230726	-53.46	28150	20230526	59.86	62400	-27.88	20240102	41550	8.30	20240419	96700	-53.46	20230726	29050	54.91	20230530	0.80	N	047050	5000	8796 억	12273278	N	N	649	N	N
41	20240527	090515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	44750	-150	5	-0.33	864159600	19265	7.53	44900	45150	44700	58300	31450	44900	44856.23	6.98	5658	45833	45366	44833	44366	43833	45600	44600	8796	13400	5000	33220	50	1	175922788	78725	11.67	1.28	12	0.01	3834.00	34859.00	96700	20230726	-53.72	28150	20230526	58.97	62400	-28.29	20240102	41550	7.70	20240419	96700	-53.72	20230726	29050	54.04	20230530	0.80	N	047050	5000	8796 억	12273278	N	N	649	N	N
42	20240524	160452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	44900	-400	5	-0.88	11309874950	252765	66.70	44600	45300	44300	58800	31750	45300	44744.30	6.95	29302	46433	45866	45183	44616	43933	45525	44275	8796	13500	5000	33520	50	1	175922788	78989	11.71	1.29	12	0.14	3834.00	34859.00	96700	20230726	-53.57	28000	20230517	60.36	62400	-28.04	20240102	41550	8.06	20240419	96700	-53.57	20230726	28150	59.50	20230526	0.80	N	047050	5000	8796 억	12233074	N	N	649	N	N
43	20240524	150450	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	44900	-400	5	-0.88	10081122950	225405	59.48	44600	45300	44300	58800	31750	45300	44724.47	6.95	26592	46433	45866	45183	44616	43933	45525	44275	8796	13500	5000	33520	50	1	175922788	78989	11.71	1.29	12	0.13	3834.00	34859.00	96700	20230726	-53.57	28000	20230517	60.36	62400	-28.04	20240102	41550	8.06	20240419	96700	-53.57	20230726	28150	59.50	20230526	0.80	N	047050	5000	8796 억	12233074	N	N	443	N	N
44	20240524	140452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	44950	-350	5	-0.77	8928011000	199752	52.71	44600	45300	44300	58800	31750	45300	44695.46	6.95	24721	46433	45866	45183	44616	43933	45525	44275	8796	13500	5000	33520	50	1	175922788	79077	11.72	1.29	12	0.11	3834.00	34859.00	96700	20230726	-53.52	28000	20230517	60.54	62400	-27.96	20240102	41550	8.18	20240419	96700	-53.52	20230726	28150	59.68	20230526	0.80	N	047050	5000	8796 억	12233074	N	N	443	N	N
45	20240524	130452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	44850	-450	5	-0.99	7664616200	171628	45.29	44600	45300	44300	58800	31750	45300	44658.29	6.95	20396	46433	45866	45183	44616	43933	45525	44275	8796	13500	5000	33520	50	1	175922788	78901	11.70	1.29	12	0.10	3834.00	34859.00	96700	20230726	-53.62	28000	20230517	60.18	62400	-28.12	20240102	41550	7.94	20240419	96700	-53.62	20230726	28150	59.33	20230526	0.80	N	047050	5000	8796 억	12233074	N	N	443	N	N
46	20240524	120450	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45250	-50	5	-0.11	6821427500	152903	40.35	44600	45300	44300	58800	31750	45300	44612.75	6.95	17167	46433	45866	45183	44616	43933	45525	44275	8796	13500	5000	33520	50	1	175922788	79605	11.80	1.30	12	0.09	3834.00	34859.00	96700	20230726	-53.21	28000	20230517	61.61	62400	-27.48	20240102	41550	8.90	20240419	96700	-53.21	20230726	28150	60.75	20230526	0.80	N	047050	5000	8796 억	12233074	N	N	443	N	N
47	20240524	110450	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	44750	-550	5	-1.21	5709606750	128230	33.84	44600	44950	44300	58800	31750	45300	44526.26	6.95	10586	46433	45866	45183	44616	43933	45525	44275	8796	13500	5000	33520	50	1	175922788	78725	11.67	1.28	12	0.07	3834.00	34859.00	96700	20230726	-53.72	28000	20230517	59.82	62400	-28.29	20240102	41550	7.70	20240419	96700	-53.72	20230726	28150	58.97	20230526	0.80	N	047050	5000	8796 억	12233074	N	N	443	N	N
48	20240524	100453	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	44450	-850	5	-1.88	4231176450	95156	25.11	44600	44800	44300	58800	31750	45300	44465.63	6.95	423	46433	45866	45183	44616	43933	45525	44275	8796	13500	5000	33520	50	1	175922788	78198	11.59	1.28	12	0.05	3834.00	34859.00	96700	20230726	-54.03	28000	20230517	58.75	62400	-28.77	20240102	41550	6.98	20240419	96700	-54.03	20230726	28150	57.90	20230526	0.80	N	047050	5000	8796 억	12233074	N	N	443	N	N
49	20240524	090452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	44700	-600	5	-1.32	992830400	22284	5.88	44600	44800	44400	58800	31750	45300	44553.31	6.95	-2651	46433	45866	45183	44616	43933	45525	44275	8796	13500	5000	33520	50	1	175922788	78637	11.66	1.28	12	0.01	3834.00	34859.00	96700	20230726	-53.77	28000	20230517	59.64	62400	-28.37	20240102	41550	7.58	20240419	96700	-53.77	20230726	28150	58.79	20230526	0.80	N	047050	5000	8796 억	12233074	N	N	443	N	N
50	20240523	160448	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45300	-700	5	-1.52	16933335900	375379	103.26	45600	45750	44500	59800	32200	46000	45109.36	6.95	-8043	48333	47166	46583	45416	44833	46875	45125	8796	13800	5000	34040	50	1	175922788	79693	11.82	1.30	12	0.21	3834.00	34859.00	96700	20230726	-53.15	27650	20230516	63.83	62400	-27.40	20240102	41550	9.03	20240419	96700	-53.15	20230726	28150	60.92	20230526	0.80	N	047050	5000	8796 억	12231468	N	N	443	N	N
51	20240523	150452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45300	-700	5	-1.52	15655443650	347158	95.50	45600	45750	44500	59800	32200	46000	45095.78	6.95	-9134	48333	47166	46583	45416	44833	46875	45125	8796	13800	5000	34040	50	1	175922788	79693	11.82	1.30	12	0.20	3834.00	34859.00	96700	20230726	-53.15	27650	20230516	63.83	62400	-27.40	20240102	41550	9.03	20240419	96700	-53.15	20230726	28150	60.92	20230526	0.80	N	047050	5000	8796 억	12231468	N	N	25	N	N
52	20240523	140452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45350	-650	5	-1.41	14515631450	322011	88.58	45600	45750	44500	59800	32200	46000	45077.80	6.95	-8747	48333	47166	46583	45416	44833	46875	45125	8796	13800	5000	34040	50	1	175922788	79781	11.83	1.30	12	0.18	3834.00	34859.00	96700	20230726	-53.10	27650	20230516	64.01	62400	-27.32	20240102	41550	9.15	20240419	96700	-53.10	20230726	28150	61.10	20230526	0.80	N	047050	5000	8796 억	12231468	N	N	25	N	N
53	20240523	130452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45250	-750	5	-1.63	13007631650	288833	79.45	45600	45750	44500	59800	32200	46000	45034.82	6.95	-15328	48333	47166	46583	45416	44833	46875	45125	8796	13800	5000	34040	50	1	175922788	79605	11.80	1.30	12	0.16	3834.00	34859.00	96700	20230726	-53.21	27650	20230516	63.65	62400	-27.48	20240102	41550	8.90	20240419	96700	-53.21	20230726	28150	60.75	20230526	0.80	N	047050	5000	8796 억	12231468	N	N	25	N	N
54	20240523	120448	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45100	-900	5	-1.96	12090069000	268563	73.88	45600	45750	44500	59800	32200	46000	45017.29	6.95	-21740	48333	47166	46583	45416	44833	46875	45125	8796	13800	5000	34040	50	1	175922788	79341	11.76	1.29	12	0.15	3834.00	34859.00	96700	20230726	-53.36	27650	20230516	63.11	62400	-27.72	20240102	41550	8.54	20240419	96700	-53.36	20230726	28150	60.21	20230526	0.80	N	047050	5000	8796 억	12231468	N	N	25	N	N
55	20240523	110448	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	44800	-1200	5	-2.61	10822426850	240413	66.13	45600	45750	44500	59800	32200	46000	45015.60	6.95	-23406	48333	47166	46583	45416	44833	46875	45125	8796	13800	5000	34040	50	1	175922788	78813	11.68	1.29	12	0.14	3834.00	34859.00	96700	20230726	-53.67	27650	20230516	62.03	62400	-28.21	20240102	41550	7.82	20240419	96700	-53.67	20230726	28150	59.15	20230526	0.80	N	047050	5000	8796 억	12231468	N	N	25	N	N
56	20240523	100448	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45100	-900	5	-1.96	8269351900	183552	50.49	45600	45750	44500	59800	32200	46000	45051.35	6.95	-12690	48333	47166	46583	45416	44833	46875	45125	8796	13800	5000	34040	50	1	175922788	79341	11.76	1.29	12	0.10	3834.00	34859.00	96700	20230726	-53.36	27650	20230516	63.11	62400	-27.72	20240102	41550	8.54	20240419	96700	-53.36	20230726	28150	60.21	20230526	0.80	N	047050	5000	8796 억	12231468	N	N	25	N	N
57	20240523	090451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	44900	-1100	5	-2.39	1976103750	43698	12.02	45600	45750	44900	59800	32200	46000	45220.19	6.95	-22902	48333	47166	46583	45416	44833	46875	45125	8796	13800	5000	34040	50	1	175922788	78989	11.71	1.29	12	0.02	3834.00	34859.00	96700	20230726	-53.57	27650	20230516	62.39	62400	-28.04	20240102	41550	8.06	20240419	96700	-53.57	20230726	28150	59.50	20230526	0.80	N	047050	5000	8796 억	12231468	N	N	25	N	N
58	20240522	160444	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46000	-1050	5	-2.23	16673126100	359307	71.80	47500	47750	46000	61100	32950	47050	46404.84	7.01	-92186	49316	48182	47516	46382	45716	47850	46050	8796	14050	5000	34810	50	1	175922788	80924	12.00	1.32	12	0.20	3834.00	34859.00	96700	20230726	-52.43	27100	20230515	69.74	62400	-26.28	20240102	41550	10.71	20240419	96700	-52.43	20230726	28150	63.41	20230526	0.82	N	047050	5000	8796 억	12323737	N	N	25	N	N
59	20240522	150448	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46050	-1000	5	-2.13	15255042000	328490	65.64	47500	47750	46000	61100	32950	47050	46439.89	7.01	-79397	49316	48182	47516	46382	45716	47850	46050	8796	14050	5000	34810	50	1	175922788	81012	12.01	1.32	12	0.19	3834.00	34859.00	96700	20230726	-52.38	27100	20230515	69.93	62400	-26.20	20240102	41550	10.83	20240419	96700	-52.38	20230726	28150	63.59	20230526	0.82	N	047050	5000	8796 억	12323737	N	N	45	N	N
60	20240522	140449	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46200	-850	5	-1.81	13098283250	281695	56.29	47500	47750	46100	61100	32950	47050	46498.10	7.01	-70330	49316	48182	47516	46382	45716	47850	46050	8796	14050	5000	34810	50	1	175922788	81276	12.05	1.33	12	0.16	3834.00	34859.00	96700	20230726	-52.22	27100	20230515	70.48	62400	-25.96	20240102	41550	11.19	20240419	96700	-52.22	20230726	28150	64.12	20230526	0.82	N	047050	5000	8796 억	12323737	N	N	45	N	N
61	20240522	130446	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46300	-750	5	-1.59	11001464750	236287	47.22	47500	47750	46100	61100	32950	47050	46559.75	7.01	-55668	49316	48182	47516	46382	45716	47850	46050	8796	14050	5000	34810	50	1	175922788	81452	12.08	1.33	12	0.13	3834.00	34859.00	96700	20230726	-52.12	27100	20230515	70.85	62400	-25.80	20240102	41550	11.43	20240419	96700	-52.12	20230726	28150	64.48	20230526	0.82	N	047050	5000	8796 억	12323737	N	N	45	N	N
62	20240522	120446	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46500	-550	5	-1.17	9991416150	214498	42.86	47500	47750	46100	61100	32950	47050	46580.46	7.01	-51456	49316	48182	47516	46382	45716	47850	46050	8796	14050	5000	34810	50	1	175922788	81804	12.13	1.33	12	0.12	3834.00	34859.00	96700	20230726	-51.91	27100	20230515	71.59	62400	-25.48	20240102	41550	11.91	20240419	96700	-51.91	20230726	28150	65.19	20230526	0.82	N	047050	5000	8796 억	12323737	N	N	45	N	N
63	20240522	110449	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46250	-800	5	-1.70	8854112600	189999	37.97	47500	47750	46100	61100	32950	47050	46600.83	7.01	-47005	49316	48182	47516	46382	45716	47850	46050	8796	14050	5000	34810	50	1	175922788	81364	12.06	1.33	12	0.11	3834.00	34859.00	96700	20230726	-52.17	27100	20230515	70.66	62400	-25.88	20240102	41550	11.31	20240419	96700	-52.17	20230726	28150	64.30	20230526	0.82	N	047050	5000	8796 억	12323737	N	N	45	N	N
64	20240522	100447	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46300	-750	5	-1.59	6135051300	131183	26.21	47500	47750	46300	61100	32950	47050	46767.12	7.01	-31202	49316	48182	47516	46382	45716	47850	46050	8796	14050	5000	34810	50	1	175922788	81452	12.08	1.33	12	0.07	3834.00	34859.00	96700	20230726	-52.12	27100	20230515	70.85	62400	-25.80	20240102	41550	11.43	20240419	96700	-52.12	20230726	28150	64.48	20230526	0.82	N	047050	5000	8796 억	12323737	N	N	45	N	N
65	20240522	090447	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	47350	300	2	0.64	839068400	17679	3.53	47500	47750	47150	61100	32950	47050	47461.35	7.01	-3249	49316	48182	47516	46382	45716	47850	46050	8796	14050	5000	34810	50	1	175922788	83299	12.35	1.36	12	0.01	3834.00	34859.00	96700	20230726	-51.03	27100	20230515	74.72	62400	-24.12	20240102	41550	13.96	20240419	96700	-51.03	20230726	28150	68.21	20230526	0.82	N	047050	5000	8796 억	12323737	N	N	45	N	N
66	20240521	160442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	47050	-550	5	-1.16	23677809950	498096	51.62	47900	48650	46850	61800	33350	47600	47536.79	7.05	-80016	50533	49066	47133	45666	43733	49800	46400	8796	14200	5000	35220	50	1	175922788	82772	12.27	1.35	12	0.28	3834.00	34859.00	96700	20230726	-51.34	26900	20230512	74.91	62400	-24.60	20240102	41550	13.24	20240419	96700	-51.34	20230726	28150	67.14	20230526	0.81	N	047050	5000	8796 억	12394849	N	N	45	N	N
67	20240521	150447	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	47050	-550	5	-1.16	22043394100	463320	48.02	47900	48650	46850	61800	33350	47600	47577.04	7.05	-83235	50533	49066	47133	45666	43733	49800	46400	8796	14200	5000	35220	50	1	175922788	82772	12.27	1.35	12	0.26	3834.00	34859.00	96700	20230726	-51.34	26900	20230512	74.91	62400	-24.60	20240102	41550	13.24	20240419	96700	-51.34	20230726	28150	67.14	20230526	0.81	N	047050	5000	8796 억	12394849	N	N	576	N	N
68	20240521	140446	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	47150	-450	5	-0.95	19687773050	413295	42.83	47900	48650	46850	61800	33350	47600	47636.13	7.05	-68435	50533	49066	47133	45666	43733	49800	46400	8796	14200	5000	35220	50	1	175922788	82948	12.30	1.35	12	0.23	3834.00	34859.00	96700	20230726	-51.24	26900	20230512	75.28	62400	-24.44	20240102	41550	13.48	20240419	96700	-51.24	20230726	28150	67.50	20230526	0.81	N	047050	5000	8796 억	12394849	N	N	576	N	N
69	20240521	130446	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	47600	0	3	0.00	17964113700	376899	39.06	47900	48650	46850	61800	33350	47600	47662.94	7.05	-61019	50533	49066	47133	45666	43733	49800	46400	8796	14200	5000	35220	50	1	175922788	83739	12.42	1.37	12	0.21	3834.00	34859.00	96700	20230726	-50.78	26900	20230512	76.95	62400	-23.72	20240102	41550	14.56	20240419	96700	-50.78	20230726	28150	69.09	20230526	0.81	N	047050	5000	8796 억	12394849	N	N	576	N	N
70	20240521	120447	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	47650	50	2	0.11	16262990700	341087	35.35	47900	48650	46850	61800	33350	47600	47679.89	7.05	-50815	50533	49066	47133	45666	43733	49800	46400	8796	14200	5000	35220	50	1	175922788	83827	12.43	1.37	12	0.19	3834.00	34859.00	96700	20230726	-50.72	26900	20230512	77.14	62400	-23.64	20240102	41550	14.68	20240419	96700	-50.72	20230726	28150	69.27	20230526	0.81	N	047050	5000	8796 억	12394849	N	N	576	N	N
71	20240521	110448	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	48200	600	2	1.26	13670342250	286770	29.72	47900	48650	46850	61800	33350	47600	47670.06	7.05	-47012	50533	49066	47133	45666	43733	49800	46400	8796	14200	5000	35220	50	1	175922788	84795	12.57	1.38	12	0.16	3834.00	34859.00	96700	20230726	-50.16	26900	20230512	79.18	62400	-22.76	20240102	41550	16.00	20240419	96700	-50.16	20230726	28150	71.23	20230526	0.81	N	047050	5000	8796 억	12394849	N	N	576	N	N
72	20240521	100447	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	47250	-350	5	-0.74	7763441900	164116	17.01	47900	48500	46850	61800	33350	47600	47304.58	7.05	-39850	50533	49066	47133	45666	43733	49800	46400	8796	14200	5000	35220	50	1	175922788	83124	12.32	1.36	12	0.09	3834.00	34859.00	96700	20230726	-51.14	26900	20230512	75.65	62400	-24.28	20240102	41550	13.72	20240419	96700	-51.14	20230726	28150	67.85	20230526	0.81	N	047050	5000	8796 억	12394849	N	N	576	N	N
73	20240521	090444	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	47400	-200	5	-0.42	2224507500	46674	4.84	47900	48500	47300	61800	33350	47600	47660.55	7.05	-22192	50533	49066	47133	45666	43733	49800	46400	8796	14200	5000	35220	50	1	175922788	83387	12.36	1.36	12	0.03	3834.00	34859.00	96700	20230726	-50.98	26900	20230512	76.21	62400	-24.04	20240102	41550	14.08	20240419	96700	-50.98	20230726	28150	68.38	20230526	0.81	N	047050	5000	8796 억	12394849	N	N	576	N	N
74	20240517	160447	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45750	-600	5	-1.29	11023643050	239763	69.74	46150	46350	45750	60200	32450	46350	45977.48	7.03	-37609	47916	47132	46616	45832	45316	46875	45575	8796	13850	5000	34290	50	1	175922788	80485	11.93	1.31	12	0.14	3834.00	34859.00	96700	20230726	-52.69	26550	20230510	72.32	62400	-26.68	20240102	41550	10.11	20240419	96700	-52.69	20230726	28000	63.39	20230517	0.81	N	047050	5000	8796 억	12364336	N	N	159	N	N
75	20240517	150449	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45850	-500	5	-1.08	9596693250	208608	60.68	46150	46350	45800	60200	32450	46350	46003.26	7.03	-29077	47916	47132	46616	45832	45316	46875	45575	8796	13850	5000	34290	50	1	175922788	80661	11.96	1.32	12	0.12	3834.00	34859.00	96700	20230726	-52.59	26550	20230510	72.69	62400	-26.52	20240102	41550	10.35	20240419	96700	-52.59	20230726	28000	63.75	20230517	0.81	N	047050	5000	8796 억	12364336	N	N	597	N	N
76	20240517	140443	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45900	-450	5	-0.97	7923937700	172187	50.09	46150	46350	45800	60200	32450	46350	46019.12	7.03	-22447	47916	47132	46616	45832	45316	46875	45575	8796	13850	5000	34290	50	1	175922788	80749	11.97	1.32	12	0.10	3834.00	34859.00	96700	20230726	-52.53	26550	20230510	72.88	62400	-26.44	20240102	41550	10.47	20240419	96700	-52.53	20230726	28000	63.93	20230517	0.81	N	047050	5000	8796 억	12364336	N	N	597	N	N
77	20240517	130440	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45950	-400	5	-0.86	6739294550	146389	42.58	46150	46350	45800	60200	32450	46350	46036.61	7.03	-15093	47916	47132	46616	45832	45316	46875	45575	8796	13850	5000	34290	50	1	175922788	80837	11.98	1.32	12	0.08	3834.00	34859.00	96700	20230726	-52.48	26550	20230510	73.07	62400	-26.36	20240102	41550	10.59	20240419	96700	-52.48	20230726	28000	64.11	20230517	0.81	N	047050	5000	8796 억	12364336	N	N	597	N	N
78	20240517	120441	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46150	-200	5	-0.43	5473836750	118862	34.58	46150	46350	45800	60200	32450	46350	46051.71	7.03	-13965	47916	47132	46616	45832	45316	46875	45575	8796	13850	5000	34290	50	1	175922788	81188	12.04	1.32	12	0.07	3834.00	34859.00	96700	20230726	-52.28	26550	20230510	73.82	62400	-26.04	20240102	41550	11.07	20240419	96700	-52.28	20230726	28000	64.82	20230517	0.81	N	047050	5000	8796 억	12364336	N	N	597	N	N
79	20240517	110441	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46050	-300	5	-0.65	4313192950	93664	27.25	46150	46350	45800	60200	32450	46350	46049.22	7.03	-14972	47916	47132	46616	45832	45316	46875	45575	8796	13850	5000	34290	50	1	175922788	81012	12.01	1.32	12	0.05	3834.00	34859.00	96700	20230726	-52.38	26550	20230510	73.45	62400	-26.20	20240102	41550	10.83	20240419	96700	-52.38	20230726	28000	64.46	20230517	0.81	N	047050	5000	8796 억	12364336	N	N	597	N	N
80	20240517	100438	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46050	-300	5	-0.65	3347064800	72697	21.15	46150	46350	45800	60200	32450	46350	46040.75	7.03	-12242	47916	47132	46616	45832	45316	46875	45575	8796	13850	5000	34290	50	1	175922788	81012	12.01	1.32	12	0.04	3834.00	34859.00	96700	20230726	-52.38	26550	20230510	73.45	62400	-26.20	20240102	41550	10.83	20240419	96700	-52.38	20230726	28000	64.46	20230517	0.81	N	047050	5000	8796 억	12364336	N	N	597	N	N
81	20240517	090441	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	45850	-500	5	-1.08	983435500	21389	6.22	46150	46200	45800	60200	32450	46350	45976.29	7.03	-10316	47916	47132	46616	45832	45316	46875	45575	8796	13850	5000	34290	50	1	175922788	80661	11.96	1.32	12	0.01	3834.00	34859.00	96700	20230726	-52.59	26550	20230510	72.69	62400	-26.52	20240102	41550	10.35	20240419	96700	-52.59	20230726	28000	63.75	20230517	0.81	N	047050	5000	8796 억	12364336	N	N	597	N	N
82	20240516	160439	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46350	-150	5	-0.32	15867344600	341216	178.48	47100	47400	46100	60400	32550	46500	46502.51	7.07	-41629	47266	46882	46516	46132	45766	46875	46125	8796	13900	5000	34410	50	1	175922788	81540	12.09	1.33	12	0.19	3834.00	34859.00	96700	20230726	-52.07	26100	20230509	77.59	62400	-25.72	20240102	41550	11.55	20240419	96700	-52.07	20230726	27650	67.63	20230516	0.81	N	047050	5000	8796 억	12431213	N	N	597	N	N
83	20240516	150437	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46300	-200	5	-0.43	14272082450	306782	160.47	47100	47400	46100	60400	32550	46500	46521.90	7.07	-46053	47266	46882	46516	46132	45766	46875	46125	8796	13900	5000	34410	50	1	175922788	81452	12.08	1.33	12	0.17	3834.00	34859.00	96700	20230726	-52.12	26100	20230509	77.39	62400	-25.80	20240102	41550	11.43	20240419	96700	-52.12	20230726	27650	67.45	20230516	0.81	N	047050	5000	8796 억	12431213	N	N	250	N	N
84	20240516	140441	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46350	-150	5	-0.32	12488686600	268340	140.36	47100	47400	46100	60400	32550	46500	46540.53	7.07	-52124	47266	46882	46516	46132	45766	46875	46125	8796	13900	5000	34410	50	1	175922788	81540	12.09	1.33	12	0.15	3834.00	34859.00	96700	20230726	-52.07	26100	20230509	77.59	62400	-25.72	20240102	41550	11.55	20240419	96700	-52.07	20230726	27650	67.63	20230516	0.81	N	047050	5000	8796 억	12431213	N	N	250	N	N
85	20240516	130440	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46450	-50	5	-0.11	11491581100	246837	129.11	47100	47400	46100	60400	32550	46500	46555.34	7.07	-51627	47266	46882	46516	46132	45766	46875	46125	8796	13900	5000	34410	50	1	175922788	81716	12.12	1.33	12	0.14	3834.00	34859.00	96700	20230726	-51.96	26100	20230509	77.97	62400	-25.56	20240102	41550	11.79	20240419	96700	-51.96	20230726	27650	67.99	20230516	0.81	N	047050	5000	8796 억	12431213	N	N	250	N	N
86	20240516	120437	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46200	-300	5	-0.65	9937202900	213351	111.60	47100	47400	46100	60400	32550	46500	46576.78	7.07	-56863	47266	46882	46516	46132	45766	46875	46125	8796	13900	5000	34410	50	1	175922788	81276	12.05	1.33	12	0.12	3834.00	34859.00	96700	20230726	-52.22	26100	20230509	77.01	62400	-25.96	20240102	41550	11.19	20240419	96700	-52.22	20230726	27650	67.09	20230516	0.81	N	047050	5000	8796 억	12431213	N	N	250	N	N
87	20240516	110436	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46250	-250	5	-0.54	8897283100	190839	99.82	47100	47400	46100	60400	32550	46500	46621.93	7.07	-56012	47266	46882	46516	46132	45766	46875	46125	8796	13900	5000	34410	50	1	175922788	81364	12.06	1.33	12	0.11	3834.00	34859.00	96700	20230726	-52.17	26100	20230509	77.20	62400	-25.88	20240102	41550	11.31	20240419	96700	-52.17	20230726	27650	67.27	20230516	0.81	N	047050	5000	8796 억	12431213	N	N	250	N	N
88	20240516	100437	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46450	-50	5	-0.11	5859639900	125258	65.52	47100	47400	46450	60400	32550	46500	46780.57	7.07	-36667	47266	46882	46516	46132	45766	46875	46125	8796	13900	5000	34410	50	1	175922788	81716	12.12	1.33	12	0.07	3834.00	34859.00	96700	20230726	-51.96	26100	20230509	77.97	62400	-25.56	20240102	41550	11.79	20240419	96700	-51.96	20230726	27650	67.99	20230516	0.81	N	047050	5000	8796 억	12431213	N	N	250	N	N
89	20240516	090438	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	47150	650	2	1.40	1459410950	30942	16.18	47100	47400	46950	60400	32550	46500	47166.04	7.07	-5000	47266	46882	46516	46132	45766	46875	46125	8796	13900	5000	34410	50	1	175922788	82948	12.30	1.35	12	0.02	3834.00	34859.00	96700	20230726	-51.24	26100	20230509	80.65	62400	-24.44	20240102	41550	13.48	20240419	96700	-51.24	20230726	27650	70.52	20230516	0.81	N	047050	5000	8796 억	12431213	N	N	250	N	N
90	20240514	160442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46500	450	2	0.98	8647585900	185689	82.69	46500	46900	46150	59800	32250	46050	46570.33	7.05	26692	47483	46766	46383	45666	45283	46575	45475	8796	13750	5000	34070	50	1	175922788	81804	12.13	1.33	12	0.11	3834.00	34859.00	96700	20230726	-51.91	26100	20230509	78.16	62400	-25.48	20240102	41550	11.91	20240419	96700	-51.91	20230726	27100	71.59	20230515	0.82	N	047050	5000	8796 억	12406395	N	N	250	N	N
91	20240514	150445	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46550	500	2	1.09	8064421500	173149	77.11	46500	46900	46150	59800	32250	46050	46575.04	7.05	22670	47483	46766	46383	45666	45283	46575	45475	8796	13750	5000	34070	50	1	175922788	81892	12.14	1.34	12	0.10	3834.00	34859.00	96700	20230726	-51.86	26100	20230509	78.35	62400	-25.40	20240102	41550	12.03	20240419	96700	-51.86	20230726	27100	71.77	20230515	0.82	N	047050	5000	8796 억	12406395	N	N	150	N	N
92	20240514	140443	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46650	600	2	1.30	7052802000	151417	67.43	46500	46900	46150	59800	32250	46050	46578.67	7.05	19736	47483	46766	46383	45666	45283	46575	45475	8796	13750	5000	34070	50	1	175922788	82068	12.17	1.34	12	0.09	3834.00	34859.00	96700	20230726	-51.76	26100	20230509	78.74	62400	-25.24	20240102	41550	12.27	20240419	96700	-51.76	20230726	27100	72.14	20230515	0.82	N	047050	5000	8796 억	12406395	N	N	150	N	N
93	20240514	130444	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46700	650	2	1.41	6007030600	129001	57.45	46500	46900	46150	59800	32250	46050	46565.77	7.05	14552	47483	46766	46383	45666	45283	46575	45475	8796	13750	5000	34070	50	1	175922788	82156	12.18	1.34	12	0.07	3834.00	34859.00	96700	20230726	-51.71	26100	20230509	78.93	62400	-25.16	20240102	41550	12.39	20240419	96700	-51.71	20230726	27100	72.32	20230515	0.82	N	047050	5000	8796 억	12406395	N	N	150	N	N
94	20240514	120442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46800	750	2	1.63	5509408100	118342	52.70	46500	46900	46150	59800	32250	46050	46554.97	7.05	12567	47483	46766	46383	45666	45283	46575	45475	8796	13750	5000	34070	50	1	175922788	82332	12.21	1.34	12	0.07	3834.00	34859.00	96700	20230726	-51.60	26100	20230509	79.31	62400	-25.00	20240102	41550	12.64	20240419	96700	-51.60	20230726	27100	72.69	20230515	0.82	N	047050	5000	8796 억	12406395	N	N	150	N	N
95	20240514	110442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46750	700	2	1.52	4349284150	93524	41.65	46500	46850	46150	59800	32250	46050	46504.47	7.05	11411	47483	46766	46383	45666	45283	46575	45475	8796	13750	5000	34070	50	1	175922788	82244	12.19	1.34	12	0.05	3834.00	34859.00	96700	20230726	-51.65	26100	20230509	79.12	62400	-25.08	20240102	41550	12.52	20240419	96700	-51.65	20230726	27100	72.51	20230515	0.82	N	047050	5000	8796 억	12406395	N	N	150	N	N
96	20240514	100442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46400	350	2	0.76	2934802200	63192	28.14	46500	46750	46150	59800	32250	46050	46442.62	7.05	4244	47483	46766	46383	45666	45283	46575	45475	8796	13750	5000	34070	50	1	175922788	81628	12.10	1.33	12	0.04	3834.00	34859.00	96700	20230726	-52.02	26100	20230509	77.78	62400	-25.64	20240102	41550	11.67	20240419	96700	-52.02	20230726	27100	71.22	20230515	0.82	N	047050	5000	8796 억	12406395	N	N	150	N	N
97	20240514	090442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46500	450	2	0.98	884672600	19009	8.47	46500	46700	46200	59800	32250	46050	46539.67	7.05	5870	47483	46766	46383	45666	45283	46575	45475	8796	13750	5000	34070	50	1	175922788	81804	12.13	1.33	12	0.01	3834.00	34859.00	96700	20230726	-51.91	26100	20230509	78.16	62400	-25.48	20240102	41550	11.91	20240419	96700	-51.91	20230726	27100	71.59	20230515	0.82	N	047050	5000	8796 억	12406395	N	N	150	N	N
98	20240513	160442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46050	-850	5	-1.81	10346355200	223073	67.55	46900	47100	46000	60900	32850	46900	46381.28	7.05	-16138	48233	47566	47033	46366	45833	47900	46700	8796	14000	5000	34700	50	1	175922788	81012	12.01	1.32	12	0.13	3834.00	34859.00	96700	20230726	-52.38	26100	20230509	76.44	62400	-26.20	20240102	41550	10.83	20240419	96700	-52.38	20230726	27100	69.93	20230515	0.82	N	047050	5000	8796 억	12396556	N	N	150	N	N
99	20240513	150443	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46100	-800	5	-1.71	9349486600	201428	60.99	46900	47100	46050	60900	32850	46900	46416.00	7.05	-14829	48233	47566	47033	46366	45833	47900	46700	8796	14000	5000	34700	50	1	175922788	81100	12.02	1.32	12	0.11	3834.00	34859.00	96700	20230726	-52.33	26100	20230509	76.63	62400	-26.12	20240102	41550	10.95	20240419	96700	-52.33	20230726	27100	70.11	20230515	0.82	N	047050	5000	8796 억	12396556	N	N	1055	N	N
100	20240513	140442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46250	-650	5	-1.39	7515815450	161702	48.96	46900	47100	46150	60900	32850	46900	46479.40	7.05	-5541	48233	47566	47033	46366	45833	47900	46700	8796	14000	5000	34700	50	1	175922788	81364	12.06	1.33	12	0.09	3834.00	34859.00	96700	20230726	-52.17	26100	20230509	77.20	62400	-25.88	20240102	41550	11.31	20240419	96700	-52.17	20230726	27100	70.66	20230515	0.82	N	047050	5000	8796 억	12396556	N	N	1055	N	N
101	20240513	130441	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46400	-500	5	-1.07	6289747000	135187	40.93	46900	47100	46300	60900	32850	46900	46526.24	7.05	-4432	48233	47566	47033	46366	45833	47900	46700	8796	14000	5000	34700	50	1	175922788	81628	12.10	1.33	12	0.08	3834.00	34859.00	96700	20230726	-52.02	26100	20230509	77.78	62400	-25.64	20240102	41550	11.67	20240419	96700	-52.02	20230726	27100	71.22	20230515	0.82	N	047050	5000	8796 억	12396556	N	N	1055	N	N
102	20240513	120442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46500	-400	5	-0.85	5461266900	117330	35.53	46900	47100	46300	60900	32850	46900	46546.18	7.05	-4504	48233	47566	47033	46366	45833	47900	46700	8796	14000	5000	34700	50	1	175922788	81804	12.13	1.33	12	0.07	3834.00	34859.00	96700	20230726	-51.91	26100	20230509	78.16	62400	-25.48	20240102	41550	11.91	20240419	96700	-51.91	20230726	27100	71.59	20230515	0.82	N	047050	5000	8796 억	12396556	N	N	1055	N	N
103	20240513	110441	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46400	-500	5	-1.07	4609932000	98985	29.97	46900	47100	46350	60900	32850	46900	46571.99	7.05	-7639	48233	47566	47033	46366	45833	47900	46700	8796	14000	5000	34700	50	1	175922788	81628	12.10	1.33	12	0.06	3834.00	34859.00	96700	20230726	-52.02	26100	20230509	77.78	62400	-25.64	20240102	41550	11.67	20240419	96700	-52.02	20230726	27100	71.22	20230515	0.82	N	047050	5000	8796 억	12396556	N	N	1055	N	N
104	20240513	100442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46600	-300	5	-0.64	3049743200	65414	19.81	46900	47100	46400	60900	32850	46900	46622.14	7.05	-3802	48233	47566	47033	46366	45833	47900	46700	8796	14000	5000	34700	50	1	175922788	81980	12.15	1.34	12	0.04	3834.00	34859.00	96700	20230726	-51.81	26100	20230509	78.54	62400	-25.32	20240102	41550	12.15	20240419	96700	-51.81	20230726	27100	71.96	20230515	0.82	N	047050	5000	8796 억	12396556	N	N	1055	N	N
105	20240513	090443	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46500	-400	5	-0.85	909239300	19479	5.90	46900	47100	46400	60900	32850	46900	46677.81	7.05	-2461	48233	47566	47033	46366	45833	47900	46700	8796	14000	5000	34700	50	1	175922788	81804	12.13	1.33	12	0.01	3834.00	34859.00	96700	20230726	-51.91	26100	20230509	78.16	62400	-25.48	20240102	41550	11.91	20240419	96700	-51.91	20230726	27100	71.59	20230515	0.82	N	047050	5000	8796 억	12396556	N	N	1055	N	N
106	20240510	160429	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46900	800	2	1.74	15392496700	327178	101.80	46800	47700	46500	59900	32300	46100	47046.77	7.02	51895	47566	46832	46466	45732	45366	46650	45550	8796	13800	5000	34110	50	1	175922788	82508	12.23	1.35	12	0.19	3834.00	34859.00	96700	20230726	-51.50	26100	20230509	79.69	62400	-24.84	20240102	41550	12.88	20240419	96700	-51.50	20230726	26550	76.65	20230510	0.81	N	047050	5000	8796 억	12354603	N	N	1055	N	N
107	20240510	150433	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	47050	950	2	2.06	14094782700	299554	93.21	46800	47700	46500	59900	32300	46100	47052.64	7.02	48721	47566	46832	46466	45732	45366	46650	45550	8796	13800	5000	34110	50	1	175922788	82772	12.27	1.35	12	0.17	3834.00	34859.00	96700	20230726	-51.34	26100	20230509	80.27	62400	-24.60	20240102	41550	13.24	20240419	96700	-51.34	20230726	26550	77.21	20230510	0.81	N	047050	5000	8796 억	12354603	N	N	56	N	N
108	20240510	140433	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	47200	1100	2	2.39	9678931250	206293	64.19	46800	47450	46500	59900	32300	46100	46918.47	7.02	24624	47566	46832	46466	45732	45366	46650	45550	8796	13800	5000	34110	50	1	175922788	83036	12.31	1.35	12	0.12	3834.00	34859.00	96700	20230726	-51.19	26100	20230509	80.84	62400	-24.36	20240102	41550	13.60	20240419	96700	-51.19	20230726	26550	77.78	20230510	0.81	N	047050	5000	8796 억	12354603	N	N	56	N	N
109	20240510	130429	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46800	700	2	1.52	7846121000	167223	52.03	46800	47450	46500	59900	32300	46100	46920.23	7.02	10000	47566	46832	46466	45732	45366	46650	45550	8796	13800	5000	34110	50	1	175922788	82332	12.21	1.34	12	0.10	3834.00	34859.00	96700	20230726	-51.60	26100	20230509	79.31	62400	-25.00	20240102	41550	12.64	20240419	96700	-51.60	20230726	26550	76.27	20230510	0.81	N	047050	5000	8796 억	12354603	N	N	56	N	N
110	20240510	120429	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46700	600	2	1.30	7192702550	153230	47.68	46800	47450	46500	59900	32300	46100	46940.70	7.02	10785	47566	46832	46466	45732	45366	46650	45550	8796	13800	5000	34110	50	1	175922788	82156	12.18	1.34	12	0.09	3834.00	34859.00	96700	20230726	-51.71	26100	20230509	78.93	62400	-25.16	20240102	41550	12.39	20240419	96700	-51.71	20230726	26550	75.89	20230510	0.81	N	047050	5000	8796 억	12354603	N	N	56	N	N
111	20240510	110431	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46800	700	2	1.52	6498354950	138358	43.05	46800	47450	46500	59900	32300	46100	46967.84	7.02	10881	47566	46832	46466	45732	45366	46650	45550	8796	13800	5000	34110	50	1	175922788	82332	12.21	1.34	12	0.08	3834.00	34859.00	96700	20230726	-51.60	26100	20230509	79.31	62400	-25.00	20240102	41550	12.64	20240419	96700	-51.60	20230726	26550	76.27	20230510	0.81	N	047050	5000	8796 억	12354603	N	N	56	N	N
112	20240510	100431	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46950	850	2	1.84	5035525250	107031	33.30	46800	47450	46800	59900	32300	46100	47047.57	7.02	18686	47566	46832	46466	45732	45366	46650	45550	8796	13800	5000	34110	50	1	175922788	82596	12.25	1.35	12	0.06	3834.00	34859.00	96700	20230726	-51.45	26100	20230509	79.89	62400	-24.76	20240102	41550	13.00	20240419	96700	-51.45	20230726	26550	76.84	20230510	0.81	N	047050	5000	8796 억	12354603	N	N	56	N	N
113	20240510	090431	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	47300	1200	2	2.60	1850998500	39296	12.23	46800	47450	46800	59900	32300	46100	47104.63	7.02	22215	47566	46832	46466	45732	45366	46650	45550	8796	13800	5000	34110	50	1	175922788	83211	12.34	1.36	12	0.02	3834.00	34859.00	96700	20230726	-51.09	26100	20230509	81.23	62400	-24.20	20240102	41550	13.84	20240419	96700	-51.09	20230726	26550	78.15	20230510	0.81	N	047050	5000	8796 억	12354603	N	N	56	N	N
114	20240509	160437	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46100	-750	5	-1.60	14800588200	318521	134.45	46900	47200	46100	60900	32800	46850	46467.08	7.01	12280	47583	47216	46783	46416	45983	47000	46200	8796	14050	5000	34660	50	1	175922788	81100	12.02	1.32	12	0.18	3834.00	34859.00	96700	20230726	-52.33	26100	20230509	76.63	62400	-26.12	20240102	41550	10.95	20240419	96700	-52.33	20230726	26100	76.63	20230509	0.83	N	047050	5000	8796 억	12334751	N	N	56	N	N
115	20240509	150440	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46450	-400	5	-0.85	10149872300	217692	91.89	46900	47200	46300	60900	32800	46850	46624.74	7.01	-31197	47583	47216	46783	46416	45983	47000	46200	8796	14050	5000	34660	50	1	175922788	81716	12.12	1.33	12	0.12	3834.00	34859.00	96700	20230726	-51.96	26100	20230509	77.97	62400	-25.56	20240102	41550	11.79	20240419	96700	-51.96	20230726	26100	77.97	20230509	0.83	N	047050	5000	8796 억	12334751	N	N	480	N	N
116	20240509	140432	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46300	-550	5	-1.17	8342341550	178712	75.44	46900	47200	46300	60900	32800	46850	46680.20	7.01	-25247	47583	47216	46783	46416	45983	47000	46200	8796	14050	5000	34660	50	1	175922788	81452	12.08	1.33	12	0.10	3834.00	34859.00	96700	20230726	-52.12	26100	20230509	77.39	62400	-25.80	20240102	41550	11.43	20240419	96700	-52.12	20230726	26100	77.39	20230509	0.83	N	047050	5000	8796 억	12334751	N	N	480	N	N
117	20240509	130432	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46650	-200	5	-0.43	6956364000	148877	62.84	46900	47200	46400	60900	32800	46850	46725.43	7.01	-12508	47583	47216	46783	46416	45983	47000	46200	8796	14050	5000	34660	50	1	175922788	82068	12.17	1.34	12	0.08	3834.00	34859.00	96700	20230726	-51.76	26100	20230509	78.74	62400	-25.24	20240102	41550	12.27	20240419	96700	-51.76	20230726	26100	78.74	20230509	0.83	N	047050	5000	8796 억	12334751	N	N	480	N	N
118	20240509	120432	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46600	-250	5	-0.53	6014219050	128701	54.33	46900	47200	46400	60900	32800	46850	46730.00	7.01	-10323	47583	47216	46783	46416	45983	47000	46200	8796	14050	5000	34660	50	1	175922788	81980	12.15	1.34	12	0.07	3834.00	34859.00	96700	20230726	-51.81	26100	20230509	78.54	62400	-25.32	20240102	41550	12.15	20240419	96700	-51.81	20230726	26100	78.54	20230509	0.83	N	047050	5000	8796 억	12334751	N	N	480	N	N
119	20240509	110423	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46700	-150	5	-0.32	4671904650	99894	42.17	46900	47200	46400	60900	32800	46850	46768.48	7.01	-8718	47583	47216	46783	46416	45983	47000	46200	8796	14050	5000	34660	50	1	175922788	82156	12.18	1.34	12	0.06	3834.00	34859.00	96700	20230726	-51.71	26100	20230509	78.93	62400	-25.16	20240102	41550	12.39	20240419	96700	-51.71	20230726	26100	78.93	20230509	0.83	N	047050	5000	8796 억	12334751	N	N	480	N	N
120	20240509	100425	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46950	100	2	0.21	2945852500	63033	26.61	46900	47200	46400	60900	32800	46850	46734.76	7.01	-8153	47583	47216	46783	46416	45983	47000	46200	8796	14050	5000	34660	50	1	175922788	82596	12.25	1.35	12	0.04	3834.00	34859.00	96700	20230726	-51.45	26100	20230509	79.89	62400	-24.76	20240102	41550	13.00	20240419	96700	-51.45	20230726	26100	79.89	20230509	0.83	N	047050	5000	8796 억	12334751	N	N	480	N	N
121	20240509	090423	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46450	-400	5	-0.85	687202850	14738	6.22	46900	47000	46450	60900	32800	46850	46625.26	7.01	-5377	47583	47216	46783	46416	45983	47000	46200	8796	14050	5000	34660	50	1	175922788	81716	12.12	1.33	12	0.01	3834.00	34859.00	96700	20230726	-51.96	26100	20230509	77.97	62400	-25.56	20240102	41550	11.79	20240419	96700	-51.96	20230726	26100	77.97	20230509	0.83	N	047050	5000	8796 억	12334751	N	N	480	N	N
122	20240508	160423	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46850	-350	5	-0.74	10958900100	234706	84.16	47150	47150	46350	61300	33050	47200	46691.68	7.01	-19772	47766	47482	46916	46632	46066	47625	46775	8796	14100	5000	34920	50	1	175922788	82420	12.22	1.34	12	0.13	3834.00	34859.00	96700	20230726	-51.55	26100	20230509	79.50	62400	-24.92	20240102	41550	12.76	20240419	96700	-51.55	20230726	26100	79.50	20230509	0.84	N	047050	5000	8796 억	12338931	N	N	480	N	N
123	20240508	150427	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46750	-450	5	-0.95	9817883900	210350	75.43	47150	47150	46350	61300	33050	47200	46673.94	7.01	-19749	47766	47482	46916	46632	46066	47625	46775	8796	14100	5000	34920	50	1	175922788	82244	12.19	1.34	12	0.12	3834.00	34859.00	96700	20230726	-51.65	26100	20230509	79.12	62400	-25.08	20240102	41550	12.52	20240419	96700	-51.65	20230726	26100	79.12	20230509	0.84	N	047050	5000	8796 억	12338931	N	N	477	N	N
124	20240508	140420	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46750	-450	5	-0.95	8677357200	185966	66.69	47150	47150	46350	61300	33050	47200	46660.87	7.01	-20675	47766	47482	46916	46632	46066	47625	46775	8796	14100	5000	34920	50	1	175922788	82244	12.19	1.34	12	0.11	3834.00	34859.00	96700	20230726	-51.65	26100	20230509	79.12	62400	-25.08	20240102	41550	12.52	20240419	96700	-51.65	20230726	26100	79.12	20230509	0.84	N	047050	5000	8796 억	12338931	N	N	477	N	N
125	20240508	130420	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46400	-800	5	-1.69	7429421550	159180	57.08	47150	47150	46350	61300	33050	47200	46672.95	7.01	-24568	47766	47482	46916	46632	46066	47625	46775	8796	14100	5000	34920	50	1	175922788	81628	12.10	1.33	12	0.09	3834.00	34859.00	96700	20230726	-52.02	26100	20230509	77.78	62400	-25.64	20240102	41550	11.67	20240419	96700	-52.02	20230726	26100	77.78	20230509	0.84	N	047050	5000	8796 억	12338931	N	N	477	N	N
126	20240508	120422	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46700	-500	5	-1.06	5419815400	115940	41.57	47150	47150	46500	61300	33050	47200	46746.57	7.01	-14619	47766	47482	46916	46632	46066	47625	46775	8796	14100	5000	34920	50	1	175922788	82156	12.18	1.34	12	0.07	3834.00	34859.00	96700	20230726	-51.71	26100	20230509	78.93	62400	-25.16	20240102	41550	12.39	20240419	96700	-51.71	20230726	26100	78.93	20230509	0.84	N	047050	5000	8796 억	12338931	N	N	477	N	N
127	20240508	110456	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46650	-550	5	-1.17	4562772000	97570	34.99	47150	47150	46500	61300	33050	47200	46763.90	7.01	-12598	47766	47482	46916	46632	46066	47625	46775	8796	14100	5000	34920	50	1	175922788	82068	12.17	1.34	12	0.06	3834.00	34859.00	96700	20230726	-51.76	26100	20230509	78.74	62400	-25.24	20240102	41550	12.27	20240419	96700	-51.76	20230726	26100	78.74	20230509	0.84	N	047050	5000	8796 억	12338931	N	N	477	N	N
128	20240508	100428	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46750	-450	5	-0.95	2947538900	62925	22.56	47150	47150	46650	61300	33050	47200	46841.86	7.01	-2610	47766	47482	46916	46632	46066	47625	46775	8796	14100	5000	34920	50	1	175922788	82244	12.19	1.34	12	0.04	3834.00	34859.00	96700	20230726	-51.65	26100	20230509	79.12	62400	-25.08	20240102	41550	12.52	20240419	96700	-51.65	20230726	26100	79.12	20230509	0.84	N	047050	5000	8796 억	12338931	N	N	477	N	N
129	20240508	090425	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46700	-500	5	-1.06	477715350	10184	3.65	47150	47150	46700	61300	33050	47200	46907.24	7.01	-2265	47766	47482	46916	46632	46066	47625	46775	8796	14100	5000	34920	50	1	175922788	82156	12.18	1.34	12	0.01	3834.00	34859.00	96700	20230726	-51.71	26100	20230509	78.93	62400	-25.16	20240102	41550	12.39	20240419	96700	-51.71	20230726	26100	78.93	20230509	0.84	N	047050	5000	8796 억	12338931	N	N	477	N	N
130	20240503	160433	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46150	-50	5	-0.11	9038065200	194619	66.71	46500	46900	46100	60000	32350	46200	46441.57	6.94	6427	47566	46882	46416	45732	45266	46775	45625	8796	13800	5000	34180	50	1	175922788	81188	12.04	1.32	12	0.11	3834.00	34859.00	96700	20230726	-52.28	26100	20230509	76.82	62400	-26.04	20240102	41550	11.07	20240419	96700	-52.28	20230726	26100	76.82	20230509	0.82	N	047050	5000	8796 억	12216892	N	N	385	N	N
131	20240503	150433	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46150	-50	5	-0.11	8095227350	174195	59.71	46500	46900	46100	60000	32350	46200	46472.21	6.94	4866	47566	46882	46416	45732	45266	46775	45625	8796	13800	5000	34180	50	1	175922788	81188	12.04	1.32	12	0.10	3834.00	34859.00	96700	20230726	-52.28	26100	20230509	76.82	62400	-26.04	20240102	41550	11.07	20240419	96700	-52.28	20230726	26100	76.82	20230509	0.82	N	047050	5000	8796 억	12216892	N	N	587	N	N
132	20240503	140433	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46400	200	2	0.43	6222762850	133693	45.83	46500	46900	46200	60000	32350	46200	46545.17	6.94	-207	47566	46882	46416	45732	45266	46775	45625	8796	13800	5000	34180	50	1	175922788	81628	12.10	1.33	12	0.08	3834.00	34859.00	96700	20230726	-52.02	26100	20230509	77.78	62400	-25.64	20240102	41550	11.67	20240419	96700	-52.02	20230726	26100	77.78	20230509	0.82	N	047050	5000	8796 억	12216892	N	N	587	N	N
133	20240503	130433	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46700	500	2	1.08	5296727150	113836	39.02	46500	46900	46200	60000	32350	46200	46529.46	6.94	-3497	47566	46882	46416	45732	45266	46775	45625	8796	13800	5000	34180	50	1	175922788	82156	12.18	1.34	12	0.06	3834.00	34859.00	96700	20230726	-51.71	26100	20230509	78.93	62400	-25.16	20240102	41550	12.39	20240419	96700	-51.71	20230726	26100	78.93	20230509	0.82	N	047050	5000	8796 억	12216892	N	N	587	N	N
134	20240503	120432	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46500	300	2	0.65	4433191200	95309	32.67	46500	46900	46200	60000	32350	46200	46513.88	6.94	-7497	47566	46882	46416	45732	45266	46775	45625	8796	13800	5000	34180	50	1	175922788	81804	12.13	1.33	12	0.05	3834.00	34859.00	96700	20230726	-51.91	26100	20230509	78.16	62400	-25.48	20240102	41550	11.91	20240419	96700	-51.91	20230726	26100	78.16	20230509	0.82	N	047050	5000	8796 억	12216892	N	N	587	N	N
135	20240503	110431	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46300	100	2	0.22	3477079100	74648	25.59	46500	46900	46250	60000	32350	46200	46579.67	6.94	-10136	47566	46882	46416	45732	45266	46775	45625	8796	13800	5000	34180	50	1	175922788	81452	12.08	1.33	12	0.04	3834.00	34859.00	96700	20230726	-52.12	26100	20230509	77.39	62400	-25.80	20240102	41550	11.43	20240419	96700	-52.12	20230726	26100	77.39	20230509	0.82	N	047050	5000	8796 억	12216892	N	N	587	N	N
136	20240503	100430	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46550	350	2	0.76	2318042350	49692	17.03	46500	46900	46400	60000	32350	46200	46648.20	6.94	-1938	47566	46882	46416	45732	45266	46775	45625	8796	13800	5000	34180	50	1	175922788	81892	12.14	1.34	12	0.03	3834.00	34859.00	96700	20230726	-51.86	26100	20230509	78.35	62400	-25.40	20240102	41550	12.03	20240419	96700	-51.86	20230726	26100	78.35	20230509	0.82	N	047050	5000	8796 억	12216892	N	N	587	N	N
137	20240503	090429	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46600	400	2	0.87	523756600	11231	3.85	46500	46900	46400	60000	32350	46200	46634.90	6.94	-172	47566	46882	46416	45732	45266	46775	45625	8796	13800	5000	34180	50	1	175922788	81980	12.15	1.34	12	0.01	3834.00	34859.00	96700	20230726	-51.81	26100	20230509	78.54	62400	-25.32	20240102	41550	12.15	20240419	96700	-51.81	20230726	26100	78.54	20230509	0.82	N	047050	5000	8796 억	12216892	N	N	587	N	N
138	20240502	160428	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46200	-100	5	-0.22	13446475050	289530	65.73	46200	47100	45950	60100	32450	46300	46442.75	6.95	-5105	47900	47100	46700	45900	45500	46900	45700	8796	13800	5000	34260	50	1	175922788	81276	12.05	1.33	12	0.16	3834.00	34859.00	96700	20230726	-52.22	26100	20230509	77.01	62400	-25.96	20240102	41550	11.19	20240419	96700	-52.22	20230726	26100	77.01	20230509	0.83	N	047050	5000	8796 억	12222598	N	N	587	N	N
139	20240502	150429	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46400	100	2	0.22	12069312000	259768	58.98	46200	47100	45950	60100	32450	46300	46461.91	6.95	-3128	47900	47100	46700	45900	45500	46900	45700	8796	13800	5000	34260	50	1	175922788	81628	12.10	1.33	12	0.15	3834.00	34859.00	96700	20230726	-52.02	26100	20230509	77.78	62400	-25.64	20240102	41550	11.67	20240419	96700	-52.02	20230726	26100	77.78	20230509	0.83	N	047050	5000	8796 억	12222598	N	N	1104	N	N
140	20240502	140427	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46400	100	2	0.22	10620196250	228579	51.90	46200	47100	45950	60100	32450	46300	46461.85	6.95	718	47900	47100	46700	45900	45500	46900	45700	8796	13800	5000	34260	50	1	175922788	81628	12.10	1.33	12	0.13	3834.00	34859.00	96700	20230726	-52.02	26100	20230509	77.78	62400	-25.64	20240102	41550	11.67	20240419	96700	-52.02	20230726	26100	77.78	20230509	0.83	N	047050	5000	8796 억	12222598	N	N	1104	N	N
141	20240502	130426	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46850	550	2	1.19	9273239650	199714	45.34	46200	47100	45950	60100	32450	46300	46432.62	6.95	-578	47900	47100	46700	45900	45500	46900	45700	8796	13800	5000	34260	50	1	175922788	82420	12.22	1.34	12	0.11	3834.00	34859.00	96700	20230726	-51.55	26100	20230509	79.50	62400	-24.92	20240102	41550	12.76	20240419	96700	-51.55	20230726	26100	79.50	20230509	0.83	N	047050	5000	8796 억	12222598	N	N	1104	N	N
142	20240502	120425	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46450	150	2	0.32	6431634050	138984	31.55	46200	46800	45950	60100	32450	46300	46276.07	6.95	426	47900	47100	46700	45900	45500	46900	45700	8796	13800	5000	34260	50	1	175922788	81716	12.12	1.33	12	0.08	3834.00	34859.00	96700	20230726	-51.96	26100	20230509	77.97	62400	-25.56	20240102	41550	11.79	20240419	96700	-51.96	20230726	26100	77.97	20230509	0.83	N	047050	5000	8796 억	12222598	N	N	1104	N	N
143	20240502	110425	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46100	-200	5	-0.43	5692588800	122965	27.92	46200	46800	45950	60100	32450	46300	46294.38	6.95	-2010	47900	47100	46700	45900	45500	46900	45700	8796	13800	5000	34260	50	1	175922788	81100	12.02	1.32	12	0.07	3834.00	34859.00	96700	20230726	-52.33	26100	20230509	76.63	62400	-26.12	20240102	41550	10.95	20240419	96700	-52.33	20230726	26100	76.63	20230509	0.83	N	047050	5000	8796 억	12222598	N	N	1104	N	N
144	20240502	100425	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46250	-50	5	-0.11	4249873000	91732	20.83	46200	46800	45950	60100	32450	46300	46329.24	6.95	292	47900	47100	46700	45900	45500	46900	45700	8796	13800	5000	34260	50	1	175922788	81364	12.06	1.33	12	0.05	3834.00	34859.00	96700	20230726	-52.17	26100	20230509	77.20	62400	-25.88	20240102	41550	11.31	20240419	96700	-52.17	20230726	26100	77.20	20230509	0.83	N	047050	5000	8796 억	12222598	N	N	1104	N	N
145	20240502	090425	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	46500	200	2	0.43	1009669950	21843	4.96	46200	46550	45950	60100	32450	46300	46223.83	6.95	310	47900	47100	46700	45900	45500	46900	45700	8796	13800	5000	34260	50	1	175922788	81804	12.13	1.33	12	0.01	3834.00	34859.00	96700	20230726	-51.91	26100	20230509	78.16	62400	-25.48	20240102	41550	11.91	20240419	96700	-51.91	20230726	26100	78.16	20230509	0.83	N	047050	5000	8796 억	12222598	N	N	1104	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History