KissMeData/069960/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	160642	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49650	200	2	0.40	3393296950	68294	266.68	49800	50000	49500	64200	34650	49450	49686.60	21.80	6052	50183	49816	49633	49266	49083	49725	49175	1170	14750	5000	36590	50	1	23402441	11619	-14.56	0.25	12	0.29	-3409.00	197850.00	71700	20230814	-30.75	45600	20240122	8.88	61900	-19.79	20240207	45600	8.88	20240122	71700	-30.75	20230814	45600	8.88	20240122	0.77	N	069960	5000	1170 억	5102085	N	N	124	N	N
3	20240531	150638	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	300	2	0.61	1748758300	35178	137.37	49800	50000	49500	64200	34650	49450	49711.70	21.80	6081	50183	49816	49633	49266	49083	49725	49175	1170	14750	5000	36590	50	1	23402441	11643	-14.59	0.25	12	0.15	-3409.00	197850.00	71700	20230814	-30.61	45600	20240122	9.10	61900	-19.63	20240207	45600	9.10	20240122	71700	-30.61	20230814	45600	9.10	20240122	0.77	N	069960	5000	1170 억	5102085	N	N	18	N	N
4	20240531	140639	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	250	2	0.51	1326469200	26675	104.16	49800	50000	49550	64200	34650	49450	49727.06	21.80	4833	50183	49816	49633	49266	49083	49725	49175	1170	14750	5000	36590	50	1	23402441	11631	-14.58	0.25	12	0.11	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.77	N	069960	5000	1170 억	5102085	N	N	18	N	N
5	20240531	130644	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49600	150	2	0.30	1080593950	21727	84.84	49800	50000	49550	64200	34650	49450	49735.07	21.80	2715	50183	49816	49633	49266	49083	49725	49175	1170	14750	5000	36590	50	1	23402441	11608	-14.55	0.25	12	0.09	-3409.00	197850.00	71700	20230814	-30.82	45600	20240122	8.77	61900	-19.87	20240207	45600	8.77	20240122	71700	-30.82	20230814	45600	8.77	20240122	0.77	N	069960	5000	1170 억	5102085	N	N	18	N	N
6	20240531	120646	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	250	2	0.51	864457100	17377	67.86	49800	50000	49550	64200	34650	49450	49747.20	21.80	1403	50183	49816	49633	49266	49083	49725	49175	1170	14750	5000	36590	50	1	23402441	11631	-14.58	0.25	12	0.07	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.77	N	069960	5000	1170 억	5102085	N	N	18	N	N
7	20240531	110642	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49600	150	2	0.30	682990500	13722	53.58	49800	50000	49550	64200	34650	49450	49773.39	21.80	944	50183	49816	49633	49266	49083	49725	49175	1170	14750	5000	36590	50	1	23402441	11608	-14.55	0.25	12	0.06	-3409.00	197850.00	71700	20230814	-30.82	45600	20240122	8.77	61900	-19.87	20240207	45600	8.77	20240122	71700	-30.82	20230814	45600	8.77	20240122	0.77	N	069960	5000	1170 억	5102085	N	N	18	N	N
8	20240531	100644	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	250	2	0.51	485312400	9743	38.05	49800	50000	49550	64200	34650	49450	49811.39	21.80	1441	50183	49816	49633	49266	49083	49725	49175	1170	14750	5000	36590	50	1	23402441	11631	-14.58	0.25	12	0.04	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.77	N	069960	5000	1170 억	5102085	N	N	18	N	N
9	20240531	090641	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49800	350	2	0.71	109226100	2196	8.58	49800	49800	49550	64200	34650	49450	49738.66	21.80	189	50183	49816	49633	49266	49083	49725	49175	1170	14750	5000	36590	50	1	23402441	11654	-14.61	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-30.54	45600	20240122	9.21	61900	-19.55	20240207	45600	9.21	20240122	71700	-30.54	20230814	45600	9.21	20240122	0.77	N	069960	5000	1170 억	5102085	N	N	18	N	N
10	20240530	160639	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49450	-400	5	-0.80	1269466700	25578	40.03	49750	50000	49450	64800	34900	49850	49634.38	21.80	-3458	50816	50332	49916	49432	49016	50125	49225	1170	14950	5000	36880	50	1	23402441	11573	-14.51	0.25	12	0.11	-3409.00	197850.00	71700	20230814	-31.03	45600	20240122	8.44	61900	-20.11	20240207	45600	8.44	20240122	71700	-31.03	20230814	45600	8.44	20240122	0.75	N	069960	5000	1170 억	5102646	N	N	18	N	N
11	20240530	150640	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49550	-300	5	-0.60	1082653500	21801	34.12	49750	50000	49450	64800	34900	49850	49660.73	21.80	-2095	50816	50332	49916	49432	49016	50125	49225	1170	14950	5000	36880	50	1	23402441	11596	-14.54	0.25	12	0.09	-3409.00	197850.00	71700	20230814	-30.89	45600	20240122	8.66	61900	-19.95	20240207	45600	8.66	20240122	71700	-30.89	20230814	45600	8.66	20240122	0.75	N	069960	5000	1170 억	5102646	N	N	141	N	N
12	20240530	140639	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49600	-250	5	-0.50	713894550	14358	22.47	49750	50000	49600	64800	34900	49850	49721.03	21.80	-816	50816	50332	49916	49432	49016	50125	49225	1170	14950	5000	36880	50	1	23402441	11608	-14.55	0.25	12	0.06	-3409.00	197850.00	71700	20230814	-30.82	45600	20240122	8.77	61900	-19.87	20240207	45600	8.77	20240122	71700	-30.82	20230814	45600	8.77	20240122	0.75	N	069960	5000	1170 억	5102646	N	N	141	N	N
13	20240530	130640	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49650	-200	5	-0.40	574225250	11544	18.07	49750	50000	49600	64800	34900	49850	49742.31	21.80	-226	50816	50332	49916	49432	49016	50125	49225	1170	14950	5000	36880	50	1	23402441	11619	-14.56	0.25	12	0.05	-3409.00	197850.00	71700	20230814	-30.75	45600	20240122	8.88	61900	-19.79	20240207	45600	8.88	20240122	71700	-30.75	20230814	45600	8.88	20240122	0.75	N	069960	5000	1170 억	5102646	N	N	141	N	N
14	20240530	120640	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	-150	5	-0.30	407238450	8181	12.80	49750	50000	49650	64800	34900	49850	49778.57	21.80	60	50816	50332	49916	49432	49016	50125	49225	1170	14950	5000	36880	50	1	23402441	11631	-14.58	0.25	12	0.03	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.75	N	069960	5000	1170 억	5102646	N	N	141	N	N
15	20240530	110640	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49950	100	2	0.20	328262000	6594	10.32	49750	50000	49650	64800	34900	49850	49781.92	21.80	215	50816	50332	49916	49432	49016	50125	49225	1170	14950	5000	36880	50	1	23402441	11690	-14.65	0.25	12	0.03	-3409.00	197850.00	71700	20230814	-30.33	45600	20240122	9.54	61900	-19.31	20240207	45600	9.54	20240122	71700	-30.33	20230814	45600	9.54	20240122	0.75	N	069960	5000	1170 억	5102646	N	N	141	N	N
16	20240530	100641	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49800	-50	5	-0.10	226325600	4550	7.12	49750	50000	49650	64800	34900	49850	49741.89	21.80	-717	50816	50332	49916	49432	49016	50125	49225	1170	14950	5000	36880	50	1	23402441	11654	-14.61	0.25	12	0.02	-3409.00	197850.00	71700	20230814	-30.54	45600	20240122	9.21	61900	-19.55	20240207	45600	9.21	20240122	71700	-30.54	20230814	45600	9.21	20240122	0.75	N	069960	5000	1170 억	5102646	N	N	141	N	N
17	20240530	090640	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	-100	5	-0.20	70851750	1423	2.23	49750	50000	49750	64800	34900	49850	49790.41	21.80	-268	50816	50332	49916	49432	49016	50125	49225	1170	14950	5000	36880	50	1	23402441	11643	-14.59	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-30.61	45600	20240122	9.10	61900	-19.63	20240207	45600	9.10	20240122	71700	-30.61	20230814	45600	9.10	20240122	0.75	N	069960	5000	1170 억	5102646	N	N	141	N	N
18	20240529	160634	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49850	-250	5	-0.50	3163276050	63339	88.70	49950	50400	49500	65100	35100	50100	49941.99	21.82	-2438	50733	50416	50183	49866	49633	50300	49750	1170	15000	5000	37070	50	1	23402441	11666	-14.62	0.25	12	0.27	-3409.00	197850.00	71700	20230814	-30.47	45600	20240122	9.32	61900	-19.47	20240207	45600	9.32	20240122	71700	-30.47	20230814	45600	9.32	20240122	0.79	N	069960	5000	1170 억	5105964	N	N	136	N	N
19	20240529	150633	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49850	-250	5	-0.50	2938165300	58824	82.38	49950	50400	49500	65100	35100	50100	49948.40	21.82	-3644	50733	50416	50183	49866	49633	50300	49750	1170	15000	5000	37070	50	1	23402441	11666	-14.62	0.25	12	0.25	-3409.00	197850.00	71700	20230814	-30.47	45600	20240122	9.32	61900	-19.47	20240207	45600	9.32	20240122	71700	-30.47	20230814	45600	9.32	20240122	0.79	N	069960	5000	1170 억	5105964	N	N	4	N	N
20	20240529	140633	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	0	3	0.00	2655261750	53166	74.46	49950	50400	49500	65100	35100	50100	49942.84	21.82	-4083	50733	50416	50183	49866	49633	50300	49750	1170	15000	5000	37070	100	1	23402441	11725	-14.70	0.25	12	0.23	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.79	N	069960	5000	1170 억	5105964	N	N	4	N	N
21	20240529	130635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	100	2	0.20	2394882600	47967	67.18	49950	50400	49500	65100	35100	50100	49927.69	21.82	-4389	50733	50416	50183	49866	49633	50300	49750	1170	15000	5000	37070	100	1	23402441	11748	-14.73	0.25	12	0.20	-3409.00	197850.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.79	N	069960	5000	1170 억	5105964	N	N	4	N	N
22	20240529	120638	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	0	3	0.00	2064860800	41385	57.96	49950	50400	49500	65100	35100	50100	49893.92	21.82	-5514	50733	50416	50183	49866	49633	50300	49750	1170	15000	5000	37070	100	1	23402441	11725	-14.70	0.25	12	0.18	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.79	N	069960	5000	1170 억	5105964	N	N	4	N	N
23	20240529	110636	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49800	-300	5	-0.60	1569713900	31478	44.08	49950	50400	49500	65100	35100	50100	49866.98	21.82	-6836	50733	50416	50183	49866	49633	50300	49750	1170	15000	5000	37070	50	1	23402441	11654	-14.61	0.25	12	0.13	-3409.00	197850.00	71700	20230814	-30.54	45600	20240122	9.21	61900	-19.55	20240207	45600	9.21	20240122	71700	-30.54	20230814	45600	9.21	20240122	0.79	N	069960	5000	1170 억	5105964	N	N	4	N	N
24	20240529	100634	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	-100	5	-0.20	1088557500	21841	30.59	49950	50400	49500	65100	35100	50100	49840.03	21.82	-8498	50733	50416	50183	49866	49633	50300	49750	1170	15000	5000	37070	100	1	23402441	11701	-14.67	0.25	12	0.09	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.79	N	069960	5000	1170 억	5105964	N	N	4	N	N
25	20240529	090631	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49850	-250	5	-0.50	233286150	4672	6.54	49950	50100	49850	65100	35100	50100	49932.64	21.82	-1966	50733	50416	50183	49866	49633	50300	49750	1170	15000	5000	37070	50	1	23402441	11666	-14.62	0.25	12	0.02	-3409.00	197850.00	71700	20230814	-30.47	45600	20240122	9.32	61900	-19.47	20240207	45600	9.32	20240122	71700	-30.47	20230814	45600	9.32	20240122	0.79	N	069960	5000	1170 억	5105964	N	N	4	N	N
26	20240528	160630	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	-200	5	-0.40	3588135950	71399	103.28	50300	50500	49950	65300	35300	50300	50254.89	21.89	2636	51333	50816	50083	49566	48833	51075	49825	1170	15000	5000	37220	100	1	23402441	11725	-14.70	0.25	12	0.31	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.80	N	069960	5000	1170 억	5122240	N	N	4	N	N
27	20240528	150633	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	-100	5	-0.20	3403895250	67729	97.97	50300	50500	49950	65300	35300	50300	50257.57	21.89	2177	51333	50816	50083	49566	48833	51075	49825	1170	15000	5000	37220	100	1	23402441	11748	-14.73	0.25	12	0.29	-3409.00	197850.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.80	N	069960	5000	1170 억	5122240	N	N	42	N	N
28	20240528	140634	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	-100	5	-0.20	2453741150	48796	70.58	50300	50500	49950	65300	35300	50300	50285.70	21.89	1643	51333	50816	50083	49566	48833	51075	49825	1170	15000	5000	37220	100	1	23402441	11748	-14.73	0.25	12	0.21	-3409.00	197850.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.80	N	069960	5000	1170 억	5122240	N	N	42	N	N
29	20240528	130631	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	100	2	0.20	2107309550	41911	60.62	50300	50500	49950	65300	35300	50300	50280.58	21.89	888	51333	50816	50083	49566	48833	51075	49825	1170	15000	5000	37220	100	1	23402441	11795	-14.78	0.25	12	0.18	-3409.00	197850.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.80	N	069960	5000	1170 억	5122240	N	N	42	N	N
30	20240528	120631	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	100	2	0.20	1470516250	29271	42.34	50300	50500	49950	65300	35300	50300	50237.99	21.89	-737	51333	50816	50083	49566	48833	51075	49825	1170	15000	5000	37220	100	1	23402441	11795	-14.78	0.25	12	0.13	-3409.00	197850.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.80	N	069960	5000	1170 억	5122240	N	N	42	N	N
31	20240528	110616	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	200	2	0.40	1208364150	24060	34.80	50300	50500	49950	65300	35300	50300	50222.95	21.89	-1042	51333	50816	50083	49566	48833	51075	49825	1170	15000	5000	37220	100	1	23402441	11818	-14.81	0.26	12	0.10	-3409.00	197850.00	71700	20230814	-29.57	45600	20240122	10.75	61900	-18.42	20240207	45600	10.75	20240122	71700	-29.57	20230814	45600	10.75	20240122	0.80	N	069960	5000	1170 억	5122240	N	N	42	N	N
32	20240528	100632	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	0	3	0.00	712434750	14199	20.54	50300	50500	49950	65300	35300	50300	50174.99	21.89	-1483	51333	50816	50083	49566	48833	51075	49825	1170	15000	5000	37220	100	1	23402441	11771	-14.76	0.25	12	0.06	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.80	N	069960	5000	1170 억	5122240	N	N	42	N	N
33	20240528	090633	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	-100	5	-0.20	189120600	3759	5.44	50300	50500	50100	65300	35300	50300	50311.41	21.89	-1633	51333	50816	50083	49566	48833	51075	49825	1170	15000	5000	37220	100	1	23402441	11748	-14.73	0.25	12	0.02	-3409.00	197850.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.80	N	069960	5000	1170 억	5122240	N	N	42	N	N
34	20240527	160621	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	1050	2	2.13	3469057300	69098	208.98	49650	50600	49350	64000	34500	49250	50204.85	21.80	10658	49816	49532	49266	48982	48716	49675	49125	1170	14750	5000	36440	100	1	23402441	11771	-14.76	0.25	12	0.30	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.77	N	069960	5000	1170 억	5102182	N	N	42	N	N
35	20240527	150632	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	1150	2	2.34	3264142200	65029	196.68	49650	50600	49350	64000	34500	49250	50195.18	21.80	9880	49816	49532	49266	48982	48716	49675	49125	1170	14750	5000	36440	100	1	23402441	11795	-14.78	0.25	12	0.28	-3409.00	197850.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.77	N	069960	5000	1170 억	5102182	N	N	344	N	N
36	20240527	140630	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	1050	2	2.13	2750773600	54816	165.79	49650	50600	49350	64000	34500	49250	50181.95	21.80	13081	49816	49532	49266	48982	48716	49675	49125	1170	14750	5000	36440	100	1	23402441	11771	-14.76	0.25	12	0.23	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.77	N	069960	5000	1170 억	5102182	N	N	344	N	N
37	20240527	130629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	950	2	1.93	2424687300	48331	146.17	49650	50600	49350	64000	34500	49250	50168.37	21.80	14555	49816	49532	49266	48982	48716	49675	49125	1170	14750	5000	36440	100	1	23402441	11748	-14.73	0.25	12	0.21	-3409.00	197850.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.77	N	069960	5000	1170 억	5102182	N	N	344	N	N
38	20240527	120631	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	1050	2	2.13	2184550100	43554	131.73	49650	50600	49350	64000	34500	49250	50157.28	21.80	15518	49816	49532	49266	48982	48716	49675	49125	1170	14750	5000	36440	100	1	23402441	11771	-14.76	0.25	12	0.19	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.77	N	069960	5000	1170 억	5102182	N	N	344	N	N
39	20240527	110630	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	1050	2	2.13	1898920300	37881	114.57	49650	50600	49350	64000	34500	49250	50128.57	21.80	14856	49816	49532	49266	48982	48716	49675	49125	1170	14750	5000	36440	100	1	23402441	11771	-14.76	0.25	12	0.16	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.77	N	069960	5000	1170 억	5102182	N	N	344	N	N
40	20240527	100628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49950	700	2	1.42	643289000	12915	39.06	49650	50100	49350	64000	34500	49250	49809.45	21.80	1509	49816	49532	49266	48982	48716	49675	49125	1170	14750	5000	36440	50	1	23402441	11690	-14.65	0.25	12	0.06	-3409.00	197850.00	71700	20230814	-30.33	45600	20240122	9.54	61900	-19.31	20240207	45600	9.54	20240122	71700	-30.33	20230814	45600	9.54	20240122	0.77	N	069960	5000	1170 억	5102182	N	N	344	N	N
41	20240527	090629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49450	200	2	0.41	95117650	1917	5.80	49650	49750	49350	64000	34500	49250	49617.97	21.80	497	49816	49532	49266	48982	48716	49675	49125	1170	14750	5000	36440	50	1	23402441	11573	-14.51	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-31.03	45600	20240122	8.44	61900	-20.11	20240207	45600	8.44	20240122	71700	-31.03	20230814	45600	8.44	20240122	0.77	N	069960	5000	1170 억	5102182	N	N	344	N	N
42	20240524	160558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49250	-150	5	-0.30	1626207250	33005	46.44	49200	49550	49000	64200	34600	49400	49271.55	21.70	-1236	50100	49750	49550	49200	49000	49650	49100	1170	14800	5000	36550	50	1	23402441	11526	-14.45	0.25	12	0.14	-3409.00	197850.00	71700	20230814	-31.31	45600	20240122	8.00	61900	-20.44	20240207	45600	8.00	20240122	71700	-31.31	20230814	45600	8.00	20240122	0.76	N	069960	5000	1170 억	5077925	N	N	344	N	N
43	20240524	150557	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49400	0	3	0.00	1442005850	29268	41.18	49200	49550	49000	64200	34600	49400	49269.02	21.70	-1710	50100	49750	49550	49200	49000	49650	49100	1170	14800	5000	36550	50	1	23402441	11561	-14.49	0.25	12	0.13	-3409.00	197850.00	71700	20230814	-31.10	45600	20240122	8.33	61900	-20.19	20240207	45600	8.33	20240122	71700	-31.10	20230814	45600	8.33	20240122	0.76	N	069960	5000	1170 억	5077925	N	N	267	N	N
44	20240524	140600	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49250	-150	5	-0.30	1027161850	20869	29.36	49200	49500	49000	64200	34600	49400	49219.50	21.70	-1128	50100	49750	49550	49200	49000	49650	49100	1170	14800	5000	36550	50	1	23402441	11526	-14.45	0.25	12	0.09	-3409.00	197850.00	71700	20230814	-31.31	45600	20240122	8.00	61900	-20.44	20240207	45600	8.00	20240122	71700	-31.31	20230814	45600	8.00	20240122	0.76	N	069960	5000	1170 억	5077925	N	N	267	N	N
45	20240524	130558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49200	-200	5	-0.40	867949650	17635	24.81	49200	49500	49000	64200	34600	49400	49217.44	21.70	-1142	50100	49750	49550	49200	49000	49650	49100	1170	14800	5000	36550	50	1	23402441	11514	-14.43	0.25	12	0.08	-3409.00	197850.00	71700	20230814	-31.38	45600	20240122	7.89	61900	-20.52	20240207	45600	7.89	20240122	71700	-31.38	20230814	45600	7.89	20240122	0.76	N	069960	5000	1170 억	5077925	N	N	267	N	N
46	20240524	120559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49300	-100	5	-0.20	754644650	15335	21.58	49200	49500	49000	64200	34600	49400	49210.59	21.70	-1231	50100	49750	49550	49200	49000	49650	49100	1170	14800	5000	36550	50	1	23402441	11537	-14.46	0.25	12	0.07	-3409.00	197850.00	71700	20230814	-31.24	45600	20240122	8.11	61900	-20.36	20240207	45600	8.11	20240122	71700	-31.24	20230814	45600	8.11	20240122	0.76	N	069960	5000	1170 억	5077925	N	N	267	N	N
47	20240524	110557	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49200	-200	5	-0.40	633003600	12865	18.10	49200	49500	49000	64200	34600	49400	49203.53	21.70	-2090	50100	49750	49550	49200	49000	49650	49100	1170	14800	5000	36550	50	1	23402441	11514	-14.43	0.25	12	0.05	-3409.00	197850.00	71700	20230814	-31.38	45600	20240122	7.89	61900	-20.52	20240207	45600	7.89	20240122	71700	-31.38	20230814	45600	7.89	20240122	0.76	N	069960	5000	1170 억	5077925	N	N	267	N	N
48	20240524	100601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49250	-150	5	-0.30	474183200	9642	13.57	49200	49500	49000	64200	34600	49400	49178.90	21.70	-1556	50100	49750	49550	49200	49000	49650	49100	1170	14800	5000	36550	50	1	23402441	11526	-14.45	0.25	12	0.04	-3409.00	197850.00	71700	20230814	-31.31	45600	20240122	8.00	61900	-20.44	20240207	45600	8.00	20240122	71700	-31.31	20230814	45600	8.00	20240122	0.76	N	069960	5000	1170 억	5077925	N	N	267	N	N
49	20240524	090558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49150	-250	5	-0.51	161443600	3285	4.62	49200	49500	49000	64200	34600	49400	49145.62	21.70	-1182	50100	49750	49550	49200	49000	49650	49100	1170	14800	5000	36550	50	1	23402441	11502	-14.42	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-31.45	45600	20240122	7.79	61900	-20.60	20240207	45600	7.79	20240122	71700	-31.45	20230814	45600	7.79	20240122	0.76	N	069960	5000	1170 억	5077925	N	N	267	N	N
50	20240523	160555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49400	-300	5	-0.60	3518557750	71022	115.45	49700	49900	49350	64600	34800	49700	49542.00	21.74	-9340	50633	50166	49833	49366	49033	50400	49600	1170	14900	5000	36770	50	1	23402441	11561	-14.49	0.25	12	0.30	-3409.00	197850.00	71700	20230814	-31.10	45600	20240122	8.33	61900	-20.19	20240207	45600	8.33	20240122	71700	-31.10	20230814	45600	8.33	20240122	0.74	N	069960	5000	1170 억	5087920	N	N	267	N	N
51	20240523	150601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49400	-300	5	-0.60	2837606750	57237	93.04	49700	49900	49350	64600	34800	49700	49576.44	21.74	-15847	50633	50166	49833	49366	49033	50400	49600	1170	14900	5000	36770	50	1	23402441	11561	-14.49	0.25	12	0.24	-3409.00	197850.00	71700	20230814	-31.10	45600	20240122	8.33	61900	-20.19	20240207	45600	8.33	20240122	71700	-31.10	20230814	45600	8.33	20240122	0.74	N	069960	5000	1170 억	5087920	N	N	36	N	N
52	20240523	140601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49450	-250	5	-0.50	2261828450	45583	74.10	49700	49900	49400	64600	34800	49700	49620.00	21.74	-13346	50633	50166	49833	49366	49033	50400	49600	1170	14900	5000	36770	50	1	23402441	11573	-14.51	0.25	12	0.19	-3409.00	197850.00	71700	20230814	-31.03	45600	20240122	8.44	61900	-20.11	20240207	45600	8.44	20240122	71700	-31.03	20230814	45600	8.44	20240122	0.74	N	069960	5000	1170 억	5087920	N	N	36	N	N
53	20240523	130559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	0	3	0.00	1098166350	22109	35.94	49700	49900	49550	64600	34800	49700	49670.56	21.74	-2203	50633	50166	49833	49366	49033	50400	49600	1170	14900	5000	36770	50	1	23402441	11631	-14.58	0.25	12	0.09	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.74	N	069960	5000	1170 억	5087920	N	N	36	N	N
54	20240523	120556	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	0	3	0.00	870407100	17525	28.49	49700	49900	49550	64600	34800	49700	49666.60	21.74	-2103	50633	50166	49833	49366	49033	50400	49600	1170	14900	5000	36770	50	1	23402441	11631	-14.58	0.25	12	0.07	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.74	N	069960	5000	1170 억	5087920	N	N	36	N	N
55	20240523	110555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	0	3	0.00	779243650	15690	25.50	49700	49900	49550	64600	34800	49700	49664.99	21.74	-1982	50633	50166	49833	49366	49033	50400	49600	1170	14900	5000	36770	50	1	23402441	11631	-14.58	0.25	12	0.07	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.74	N	069960	5000	1170 억	5087920	N	N	36	N	N
56	20240523	100556	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	0	3	0.00	500758100	10079	16.38	49700	49900	49600	64600	34800	49700	49683.31	21.74	188	50633	50166	49833	49366	49033	50400	49600	1170	14900	5000	36770	50	1	23402441	11631	-14.58	0.25	12	0.04	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.74	N	069960	5000	1170 억	5087920	N	N	36	N	N
57	20240523	090559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	0	3	0.00	100583950	2024	3.29	49700	49900	49600	64600	34800	49700	49695.63	21.74	-1198	50633	50166	49833	49366	49033	50400	49600	1170	14900	5000	36770	50	1	23402441	11631	-14.58	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.74	N	069960	5000	1170 억	5087920	N	N	36	N	N
58	20240522	160550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	0	3	0.00	3062544950	61512	168.67	49650	50300	49500	64600	34800	49700	49788.13	21.78	3952	50400	50050	49850	49500	49300	49950	49400	1170	14900	5000	36770	50	1	23402441	11631	-14.58	0.25	12	0.26	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.73	N	069960	5000	1170 억	5096682	N	N	36	N	N
59	20240522	150555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	0	3	0.00	2822565850	56686	155.44	49650	50300	49500	64600	34800	49700	49793.00	21.78	4387	50400	50050	49850	49500	49300	49950	49400	1170	14900	5000	36770	50	1	23402441	11631	-14.58	0.25	12	0.24	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.73	N	069960	5000	1170 억	5096682	N	N	31	N	N
60	20240522	140557	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49900	200	2	0.40	2180998300	43788	120.07	49650	50300	49500	64600	34800	49700	49808.13	21.78	3672	50400	50050	49850	49500	49300	49950	49400	1170	14900	5000	36770	50	1	23402441	11678	-14.64	0.25	12	0.19	-3409.00	197850.00	71700	20230814	-30.40	45600	20240122	9.43	61900	-19.39	20240207	45600	9.43	20240122	71700	-30.40	20230814	45600	9.43	20240122	0.73	N	069960	5000	1170 억	5096682	N	N	31	N	N
61	20240522	130552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49800	100	2	0.20	1765695350	35454	97.22	49650	50300	49500	64600	34800	49700	49802.43	21.78	2376	50400	50050	49850	49500	49300	49950	49400	1170	14900	5000	36770	50	1	23402441	11654	-14.61	0.25	12	0.15	-3409.00	197850.00	71700	20230814	-30.54	45600	20240122	9.21	61900	-19.55	20240207	45600	9.21	20240122	71700	-30.54	20230814	45600	9.21	20240122	0.73	N	069960	5000	1170 억	5096682	N	N	31	N	N
62	20240522	120554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49800	100	2	0.20	1420327450	28520	78.20	49650	50300	49500	64600	34800	49700	49801.10	21.78	1183	50400	50050	49850	49500	49300	49950	49400	1170	14900	5000	36770	50	1	23402441	11654	-14.61	0.25	12	0.12	-3409.00	197850.00	71700	20230814	-30.54	45600	20240122	9.21	61900	-19.55	20240207	45600	9.21	20240122	71700	-30.54	20230814	45600	9.21	20240122	0.73	N	069960	5000	1170 억	5096682	N	N	31	N	N
63	20240522	110557	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	0	3	0.00	894944900	17991	49.33	49650	50100	49500	64600	34800	49700	49744.03	21.78	-786	50400	50050	49850	49500	49300	49950	49400	1170	14900	5000	36770	50	1	23402441	11631	-14.58	0.25	12	0.08	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.73	N	069960	5000	1170 억	5096682	N	N	31	N	N
64	20240522	100554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	0	3	0.00	410758550	8270	22.68	49650	49800	49500	64600	34800	49700	49668.51	21.78	-1418	50400	50050	49850	49500	49300	49950	49400	1170	14900	5000	36770	50	1	23402441	11631	-14.58	0.25	12	0.04	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.73	N	069960	5000	1170 억	5096682	N	N	31	N	N
65	20240522	090554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	0	3	0.00	82117700	1654	4.54	49650	49700	49600	64600	34800	49700	49647.94	21.78	-316	50400	50050	49850	49500	49300	49950	49400	1170	14900	5000	36770	50	1	23402441	11631	-14.58	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.73	N	069960	5000	1170 억	5096682	N	N	31	N	N
66	20240521	160549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	-200	5	-0.40	1816006500	36461	57.80	49800	50200	49650	64800	34950	49900	49806.87	21.81	-7750	50966	50432	50066	49532	49166	50250	49350	1170	14900	5000	36920	50	1	23402441	11631	-14.58	0.25	12	0.16	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.74	N	069960	5000	1170 억	5103314	N	N	31	N	N
67	20240521	150554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	-150	5	-0.30	1585555950	31824	50.45	49800	50200	49650	64800	34950	49900	49822.65	21.81	-8556	50966	50432	50066	49532	49166	50250	49350	1170	14900	5000	36920	50	1	23402441	11643	-14.59	0.25	12	0.14	-3409.00	197850.00	71700	20230814	-30.61	45600	20240122	9.10	61900	-19.63	20240207	45600	9.10	20240122	71700	-30.61	20230814	45600	9.10	20240122	0.74	N	069960	5000	1170 억	5103314	N	N	35	N	N
68	20240521	140551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	-150	5	-0.30	1042571650	20906	33.14	49800	50200	49650	64800	34950	49900	49869.49	21.81	-7955	50966	50432	50066	49532	49166	50250	49350	1170	14900	5000	36920	50	1	23402441	11643	-14.59	0.25	12	0.09	-3409.00	197850.00	71700	20230814	-30.61	45600	20240122	9.10	61900	-19.63	20240207	45600	9.10	20240122	71700	-30.61	20230814	45600	9.10	20240122	0.74	N	069960	5000	1170 억	5103314	N	N	35	N	N
69	20240521	130552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49800	-100	5	-0.20	969435250	19437	30.81	49800	50200	49650	64800	34950	49900	49875.77	21.81	-7278	50966	50432	50066	49532	49166	50250	49350	1170	14900	5000	36920	50	1	23402441	11654	-14.61	0.25	12	0.08	-3409.00	197850.00	71700	20230814	-30.54	45600	20240122	9.21	61900	-19.55	20240207	45600	9.21	20240122	71700	-30.54	20230814	45600	9.21	20240122	0.74	N	069960	5000	1170 억	5103314	N	N	35	N	N
70	20240521	120553	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	-200	5	-0.40	882265250	17686	28.04	49800	50200	49650	64800	34950	49900	49884.95	21.81	-6388	50966	50432	50066	49532	49166	50250	49350	1170	14900	5000	36920	50	1	23402441	11631	-14.58	0.25	12	0.08	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.74	N	069960	5000	1170 억	5103314	N	N	35	N	N
71	20240521	110555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49850	-50	5	-0.10	615348000	12328	19.54	49800	50200	49650	64800	34950	49900	49914.67	21.81	-3745	50966	50432	50066	49532	49166	50250	49350	1170	14900	5000	36920	50	1	23402441	11666	-14.62	0.25	12	0.05	-3409.00	197850.00	71700	20230814	-30.47	45600	20240122	9.32	61900	-19.47	20240207	45600	9.32	20240122	71700	-30.47	20230814	45600	9.32	20240122	0.74	N	069960	5000	1170 억	5103314	N	N	35	N	N
72	20240521	100552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49950	50	2	0.10	365375900	7315	11.60	49800	50200	49650	64800	34950	49900	49948.86	21.81	-2860	50966	50432	50066	49532	49166	50250	49350	1170	14900	5000	36920	50	1	23402441	11690	-14.65	0.25	12	0.03	-3409.00	197850.00	71700	20230814	-30.33	45600	20240122	9.54	61900	-19.31	20240207	45600	9.54	20240122	71700	-30.33	20230814	45600	9.54	20240122	0.74	N	069960	5000	1170 억	5103314	N	N	35	N	N
73	20240521	090550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	-150	5	-0.30	87824500	1765	2.80	49800	49850	49650	64800	34950	49900	49758.92	21.81	-1217	50966	50432	50066	49532	49166	50250	49350	1170	14900	5000	36920	50	1	23402441	11643	-14.59	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-30.61	45600	20240122	9.10	61900	-19.63	20240207	45600	9.10	20240122	71700	-30.61	20230814	45600	9.10	20240122	0.74	N	069960	5000	1170 억	5103314	N	N	35	N	N
74	20240517	160553	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	-300	5	-0.60	1967939700	39102	50.09	50300	50700	50100	65500	35300	50400	50328.86	21.95	-7979	50866	50632	50366	50132	49866	50500	50000	1170	15100	5000	37290	100	1	23402441	11725	-14.70	0.25	12	0.17	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.73	N	069960	5000	1170 억	5135986	N	N	6	N	N
75	20240517	150555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	-100	5	-0.20	1613831900	32039	41.05	50300	50700	50200	65500	35300	50400	50370.86	21.95	-5955	50866	50632	50366	50132	49866	50500	50000	1170	15100	5000	37290	100	1	23402441	11771	-14.76	0.25	12	0.14	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.73	N	069960	5000	1170 억	5135986	N	N	123	N	N
76	20240517	140549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	0	3	0.00	1233491800	24484	31.37	50300	50700	50200	65500	35300	50400	50379.50	21.95	-5035	50866	50632	50366	50132	49866	50500	50000	1170	15100	5000	37290	100	1	23402441	11795	-14.78	0.25	12	0.10	-3409.00	197850.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.73	N	069960	5000	1170 억	5135986	N	N	123	N	N
77	20240517	130545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	0	3	0.00	1123678800	22301	28.57	50300	50700	50200	65500	35300	50400	50386.92	21.95	-5661	50866	50632	50366	50132	49866	50500	50000	1170	15100	5000	37290	100	1	23402441	11795	-14.78	0.25	12	0.10	-3409.00	197850.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.73	N	069960	5000	1170 억	5135986	N	N	123	N	N
78	20240517	120547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	-100	5	-0.20	1027527000	20390	26.12	50300	50700	50200	65500	35300	50400	50393.67	21.95	-4792	50866	50632	50366	50132	49866	50500	50000	1170	15100	5000	37290	100	1	23402441	11771	-14.76	0.25	12	0.09	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.73	N	069960	5000	1170 억	5135986	N	N	123	N	N
79	20240517	110547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	-100	5	-0.20	849975200	16859	21.60	50300	50700	50200	65500	35300	50400	50416.70	21.95	-5025	50866	50632	50366	50132	49866	50500	50000	1170	15100	5000	37290	100	1	23402441	11771	-14.76	0.25	12	0.07	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.73	N	069960	5000	1170 억	5135986	N	N	123	N	N
80	20240517	100543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	-100	5	-0.20	607561300	12036	15.42	50300	50700	50200	65500	35300	50400	50478.67	21.95	-3466	50866	50632	50366	50132	49866	50500	50000	1170	15100	5000	37290	100	1	23402441	11771	-14.76	0.25	12	0.05	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.73	N	069960	5000	1170 억	5135986	N	N	123	N	N
81	20240517	090546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	-200	5	-0.40	33642800	669	0.86	50300	50400	50200	65500	35300	50400	50288.19	21.95	-360	50866	50632	50366	50132	49866	50500	50000	1170	15100	5000	37290	100	1	23402441	11748	-14.73	0.25	12	0.00	-3409.00	197850.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.73	N	069960	5000	1170 억	5135986	N	N	123	N	N
82	20240516	160543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	300	2	0.60	3923653300	77894	147.59	50600	50600	50100	65100	35100	50100	50371.66	22.00	26117	50766	50432	50166	49832	49566	50600	50000	1170	15000	5000	37070	100	1	23402441	11795	-14.78	0.25	12	0.33	-3409.00	197850.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.74	N	069960	5000	1170 억	5149335	N	N	123	N	N
83	20240516	150541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	200	2	0.40	3537419200	70230	133.07	50600	50600	50100	65100	35100	50100	50369.06	22.00	22128	50766	50432	50166	49832	49566	50600	50000	1170	15000	5000	37070	100	1	23402441	11771	-14.76	0.25	12	0.30	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.74	N	069960	5000	1170 억	5149335	N	N	1760	N	N
84	20240516	140546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	200	2	0.40	2792007400	55438	105.04	50600	50600	50100	65100	35100	50100	50362.70	22.00	14766	50766	50432	50166	49832	49566	50600	50000	1170	15000	5000	37070	100	1	23402441	11771	-14.76	0.25	12	0.24	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.74	N	069960	5000	1170 억	5149335	N	N	1760	N	N
85	20240516	130544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	0	3	0.00	1964324600	38961	73.82	50600	50600	50100	65100	35100	50100	50417.72	22.00	6399	50766	50432	50166	49832	49566	50600	50000	1170	15000	5000	37070	100	1	23402441	11725	-14.70	0.25	12	0.17	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.74	N	069960	5000	1170 억	5149335	N	N	1760	N	N
86	20240516	120541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	300	2	0.60	1544274500	30601	57.98	50600	50600	50300	65100	35100	50100	50464.84	22.00	9706	50766	50432	50166	49832	49566	50600	50000	1170	15000	5000	37070	100	1	23402441	11795	-14.78	0.25	12	0.13	-3409.00	197850.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.74	N	069960	5000	1170 억	5149335	N	N	1760	N	N
87	20240516	110540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	200	2	0.40	1243993200	24651	46.71	50600	50600	50300	65100	35100	50100	50464.21	22.00	8701	50766	50432	50166	49832	49566	50600	50000	1170	15000	5000	37070	100	1	23402441	11771	-14.76	0.25	12	0.11	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.74	N	069960	5000	1170 억	5149335	N	N	1760	N	N
88	20240516	100541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	400	2	0.80	976731500	19354	36.67	50600	50600	50300	65100	35100	50100	50466.65	22.00	8511	50766	50432	50166	49832	49566	50600	50000	1170	15000	5000	37070	100	1	23402441	11818	-14.81	0.26	12	0.08	-3409.00	197850.00	71700	20230814	-29.57	45600	20240122	10.75	61900	-18.42	20240207	45600	10.75	20240122	71700	-29.57	20230814	45600	10.75	20240122	0.74	N	069960	5000	1170 억	5149335	N	N	1760	N	N
89	20240516	090542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	400	2	0.80	189541300	3754	7.11	50600	50600	50300	65100	35100	50100	50490.49	22.00	1520	50766	50432	50166	49832	49566	50600	50000	1170	15000	5000	37070	100	1	23402441	11818	-14.81	0.26	12	0.02	-3409.00	197850.00	71700	20230814	-29.57	45600	20240122	10.75	61900	-18.42	20240207	45600	10.75	20240122	71700	-29.57	20230814	45600	10.75	20240122	0.74	N	069960	5000	1170 억	5149335	N	N	1760	N	N
90	20240514	160548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	100	2	0.20	2603173350	51819	48.14	49900	50500	49900	65000	35000	50000	50235.90	22.03	5921	50733	50366	49933	49566	49133	50400	49600	1170	15000	5000	37000	100	1	23402441	11725	-14.70	0.25	12	0.22	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.50	N	069960	5000	1170 억	5156035	N	N	1760	N	N
91	20240514	150550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	300	2	0.60	2348691450	46745	43.43	49900	50500	49900	65000	35000	50000	50244.76	22.03	5347	50733	50366	49933	49566	49133	50400	49600	1170	15000	5000	37000	100	1	23402441	11771	-14.76	0.25	12	0.20	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.50	N	069960	5000	1170 억	5156035	N	N	33	N	N
92	20240514	140548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	100	2	0.20	1991228650	39612	36.80	49900	50500	49900	65000	35000	50000	50268.32	22.03	3813	50733	50366	49933	49566	49133	50400	49600	1170	15000	5000	37000	100	1	23402441	11725	-14.70	0.25	12	0.17	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.50	N	069960	5000	1170 억	5156035	N	N	33	N	N
93	20240514	130549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	200	2	0.40	1813152050	36061	33.50	49900	50500	49900	65000	35000	50000	50280.14	22.03	4447	50733	50366	49933	49566	49133	50400	49600	1170	15000	5000	37000	100	1	23402441	11748	-14.73	0.25	12	0.15	-3409.00	197850.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.50	N	069960	5000	1170 억	5156035	N	N	33	N	N
94	20240514	120547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	200	2	0.40	1666363350	33137	30.79	49900	50500	49900	65000	35000	50000	50287.09	22.03	4208	50733	50366	49933	49566	49133	50400	49600	1170	15000	5000	37000	100	1	23402441	11748	-14.73	0.25	12	0.14	-3409.00	197850.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.50	N	069960	5000	1170 억	5156035	N	N	33	N	N
95	20240514	110548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	300	2	0.60	1554913150	30920	28.73	49900	50500	49900	65000	35000	50000	50288.26	22.03	4803	50733	50366	49933	49566	49133	50400	49600	1170	15000	5000	37000	100	1	23402441	11771	-14.76	0.25	12	0.13	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.50	N	069960	5000	1170 억	5156035	N	N	33	N	N
96	20240514	100547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	300	2	0.60	507150150	10108	9.39	49900	50400	49900	65000	35000	50000	50173.15	22.03	-759	50733	50366	49933	49566	49133	50400	49600	1170	15000	5000	37000	100	1	23402441	11771	-14.76	0.25	12	0.04	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.50	N	069960	5000	1170 억	5156035	N	N	33	N	N
97	20240514	090547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	200	2	0.40	29868650	598	0.56	49900	50200	49900	65000	35000	50000	49947.58	22.03	33	50733	50366	49933	49566	49133	50400	49600	1170	15000	5000	37000	100	1	23402441	11748	-14.73	0.25	12	0.00	-3409.00	197850.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.50	N	069960	5000	1170 억	5156035	N	N	33	N	N
98	20240513	160546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	0	3	0.00	5297485000	106150	28.93	50000	50300	49500	65000	35000	50000	49905.51	22.04	7260	53600	51800	50800	49000	48000	51300	48500	1170	15000	5000	37000	100	1	23402441	11701	-14.67	0.25	12	0.45	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.54	N	069960	5000	1170 억	5158104	N	N	33	N	N
99	20240513	150549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	0	3	0.00	4791970300	96040	26.17	50000	50300	49500	65000	35000	50000	49895.57	22.04	5899	53600	51800	50800	49000	48000	51300	48500	1170	15000	5000	37000	100	1	23402441	11701	-14.67	0.25	12	0.41	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.54	N	069960	5000	1170 억	5158104	N	N	139	N	N
100	20240513	140547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	100	2	0.20	4082391700	81861	22.31	50000	50300	49500	65000	35000	50000	49869.80	22.04	4751	53600	51800	50800	49000	48000	51300	48500	1170	15000	5000	37000	100	1	23402441	11725	-14.70	0.25	12	0.35	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.54	N	069960	5000	1170 억	5158104	N	N	139	N	N
101	20240513	130541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	0	3	0.00	3229179550	64829	17.67	50000	50200	49500	65000	35000	50000	49810.73	22.04	3958	53600	51800	50800	49000	48000	51300	48500	1170	15000	5000	37000	100	1	23402441	11701	-14.67	0.25	12	0.28	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.54	N	069960	5000	1170 억	5158104	N	N	139	N	N
102	20240513	120547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49800	-200	5	-0.40	2773081900	55699	15.18	50000	50200	49500	65000	35000	50000	49786.92	22.04	1103	53600	51800	50800	49000	48000	51300	48500	1170	15000	5000	37000	50	1	23402441	11654	-14.61	0.25	12	0.24	-3409.00	197850.00	71700	20230814	-30.54	45600	20240122	9.21	61900	-19.55	20240207	45600	9.21	20240122	71700	-30.54	20230814	45600	9.21	20240122	0.54	N	069960	5000	1170 억	5158104	N	N	139	N	N
103	20240513	110545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49850	-150	5	-0.30	2257362400	45357	12.36	50000	50200	49500	65000	35000	50000	49768.78	22.04	-1392	53600	51800	50800	49000	48000	51300	48500	1170	15000	5000	37000	50	1	23402441	11666	-14.62	0.25	12	0.19	-3409.00	197850.00	71700	20230814	-30.47	45600	20240122	9.32	61900	-19.47	20240207	45600	9.32	20240122	71700	-30.47	20230814	45600	9.32	20240122	0.54	N	069960	5000	1170 억	5158104	N	N	139	N	N
104	20240513	100546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	-250	5	-0.50	1572536950	31601	8.61	50000	50200	49500	65000	35000	50000	49762.25	22.04	-6828	53600	51800	50800	49000	48000	51300	48500	1170	15000	5000	37000	50	1	23402441	11643	-14.59	0.25	12	0.14	-3409.00	197850.00	71700	20230814	-30.61	45600	20240122	9.10	61900	-19.63	20240207	45600	9.10	20240122	71700	-30.61	20230814	45600	9.10	20240122	0.54	N	069960	5000	1170 억	5158104	N	N	139	N	N
105	20240513	090547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49950	-50	5	-0.10	111077750	2223	0.61	50000	50200	49900	65000	35000	50000	49967.50	22.04	-985	53600	51800	50800	49000	48000	51300	48500	1170	15000	5000	37000	50	1	23402441	11690	-14.65	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-30.33	45600	20240122	9.54	61900	-19.31	20240207	45600	9.54	20240122	71700	-30.33	20230814	45600	9.54	20240122	0.54	N	069960	5000	1170 억	5158104	N	N	139	N	N
106	20240510	160530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	-2600	5	-4.94	18474683250	366018	352.53	52500	52600	49800	68300	36900	52600	50475.16	22.54	-84402	54333	53466	53033	52166	51733	53250	51950	1170	15700	5000	38920	100	1	23402441	11701	-14.67	0.25	12	1.56	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.55	N	069960	5000	1170 억	5274219	N	N	139	N	N
107	20240510	150535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49950	-2650	5	-5.04	17058017750	337626	325.19	52500	52600	49900	68300	36900	52600	50523.41	22.54	-84053	54333	53466	53033	52166	51733	53250	51950	1170	15700	5000	38920	50	1	23402441	11690	-14.65	0.25	12	1.44	-3409.00	197850.00	71700	20230814	-30.33	45600	20240122	9.54	61900	-19.31	20240207	45600	9.54	20240122	71700	-30.33	20230814	45600	9.54	20240122	0.55	N	069960	5000	1170 억	5274219	N	N	7	N	N
108	20240510	140537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	-2500	5	-4.75	14606775850	288644	278.01	52500	52600	49900	68300	36900	52600	50604.81	22.54	-85851	54333	53466	53033	52166	51733	53250	51950	1170	15700	5000	38920	100	1	23402441	11725	-14.70	0.25	12	1.23	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.55	N	069960	5000	1170 억	5274219	N	N	7	N	N
109	20240510	130531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	-2500	5	-4.75	13056020950	257705	248.21	52500	52600	49900	68300	36900	52600	50662.66	22.54	-86599	54333	53466	53033	52166	51733	53250	51950	1170	15700	5000	38920	100	1	23402441	11725	-14.70	0.25	12	1.10	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.55	N	069960	5000	1170 억	5274219	N	N	7	N	N
110	20240510	120530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	-2600	5	-4.94	11639761400	229402	220.95	52500	52600	49900	68300	36900	52600	50739.58	22.54	-86492	54333	53466	53033	52166	51733	53250	51950	1170	15700	5000	38920	100	1	23402441	11701	-14.67	0.25	12	0.98	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.55	N	069960	5000	1170 억	5274219	N	N	7	N	N
111	20240510	110532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	-2300	5	-4.37	8506377500	166760	160.62	52500	52600	50200	68300	36900	52600	51009.70	22.54	-58595	54333	53466	53033	52166	51733	53250	51950	1170	15700	5000	38920	100	1	23402441	11771	-14.76	0.25	12	0.71	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.55	N	069960	5000	1170 억	5274219	N	N	7	N	N
112	20240510	100532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	-1600	5	-3.04	6393167800	124933	120.33	52500	52600	50200	68300	36900	52600	51172.77	22.54	-49542	54333	53466	53033	52166	51733	53250	51950	1170	15700	5000	38920	100	1	23402441	11935	-14.96	0.26	12	0.53	-3409.00	197850.00	71700	20230814	-28.87	45600	20240122	11.84	61900	-17.61	20240207	45600	11.84	20240122	71700	-28.87	20230814	45600	11.84	20240122	0.55	N	069960	5000	1170 억	5274219	N	N	7	N	N
113	20240510	090533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	-700	5	-1.33	316233000	6050	5.83	52500	52600	51800	68300	36900	52600	52269.92	22.54	-2191	54333	53466	53033	52166	51733	53250	51950	1170	15700	5000	38920	100	1	23402441	12146	-15.22	0.26	12	0.03	-3409.00	197850.00	71700	20230814	-27.62	45600	20240122	13.82	61900	-16.16	20240207	45600	13.82	20240122	71700	-27.62	20230814	45600	13.82	20240122	0.55	N	069960	5000	1170 억	5274219	N	N	7	N	N
114	20240509	160542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	-200	5	-0.38	5399687000	101441	190.11	53100	53900	52600	68600	37000	52800	53236.61	22.52	22095	54066	53432	52666	52032	51266	53750	52350	1170	15800	5000	39070	100	1	23402441	12310	-15.43	0.27	12	0.43	-3409.00	197850.00	71700	20230814	-26.64	45600	20240122	15.35	61900	-15.02	20240207	45600	15.35	20240122	71700	-26.64	20230814	45600	15.35	20240122	0.59	N	069960	5000	1170 억	5269544	N	N	7	N	N
115	20240509	150544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53200	400	2	0.76	4034261600	75523	141.54	53100	53900	52700	68600	37000	52800	53417.66	22.52	17020	54066	53432	52666	52032	51266	53750	52350	1170	15800	5000	39070	100	1	23402441	12450	-15.61	0.27	12	0.32	-3409.00	197850.00	71700	20230814	-25.80	45600	20240122	16.67	61900	-14.05	20240207	45600	16.67	20240122	71700	-25.80	20230814	45600	16.67	20240122	0.59	N	069960	5000	1170 억	5269544	N	N	58	N	N
116	20240509	140532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53300	500	2	0.95	3513998300	65744	123.21	53100	53900	52700	68600	37000	52800	53449.72	22.52	16118	54066	53432	52666	52032	51266	53750	52350	1170	15800	5000	39070	100	1	23402441	12474	-15.64	0.27	12	0.28	-3409.00	197850.00	71700	20230814	-25.66	45600	20240122	16.89	61900	-13.89	20240207	45600	16.89	20240122	71700	-25.66	20230814	45600	16.89	20240122	0.59	N	069960	5000	1170 억	5269544	N	N	58	N	N
117	20240509	130532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53600	800	2	1.52	2622942400	49047	91.92	53100	53900	52700	68600	37000	52800	53478.14	22.52	15001	54066	53432	52666	52032	51266	53750	52350	1170	15800	5000	39070	100	1	23402441	12544	-15.72	0.27	12	0.21	-3409.00	197850.00	71700	20230814	-25.24	45600	20240122	17.54	61900	-13.41	20240207	45600	17.54	20240122	71700	-25.24	20230814	45600	17.54	20240122	0.59	N	069960	5000	1170 억	5269544	N	N	58	N	N
118	20240509	120534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53700	900	2	1.70	2262467700	42337	79.35	53100	53900	52700	68600	37000	52800	53439.49	22.52	13015	54066	53432	52666	52032	51266	53750	52350	1170	15800	5000	39070	100	1	23402441	12567	-15.75	0.27	12	0.18	-3409.00	197850.00	71700	20230814	-25.10	45600	20240122	17.76	61900	-13.25	20240207	45600	17.76	20240122	71700	-25.10	20230814	45600	17.76	20240122	0.59	N	069960	5000	1170 억	5269544	N	N	58	N	N
119	20240509	110524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53500	700	2	1.33	1853548400	34682	65.00	53100	53900	52700	68600	37000	52800	53444.10	22.52	12114	54066	53432	52666	52032	51266	53750	52350	1170	15800	5000	39070	100	1	23402441	12520	-15.69	0.27	12	0.15	-3409.00	197850.00	71700	20230814	-25.38	45600	20240122	17.32	61900	-13.57	20240207	45600	17.32	20240122	71700	-25.38	20230814	45600	17.32	20240122	0.59	N	069960	5000	1170 억	5269544	N	N	58	N	N
120	20240509	100526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53200	400	2	0.76	911639200	17118	32.08	53100	53700	52700	68600	37000	52800	53256.17	22.52	4744	54066	53432	52666	52032	51266	53750	52350	1170	15800	5000	39070	100	1	23402441	12450	-15.61	0.27	12	0.07	-3409.00	197850.00	71700	20230814	-25.80	45600	20240122	16.67	61900	-14.05	20240207	45600	16.67	20240122	71700	-25.80	20230814	45600	16.67	20240122	0.59	N	069960	5000	1170 억	5269544	N	N	58	N	N
121	20240509	090523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52900	100	2	0.19	98297800	1857	3.48	53100	53100	52700	68600	37000	52800	52933.66	22.52	-331	54066	53432	52666	52032	51266	53750	52350	1170	15800	5000	39070	100	1	23402441	12380	-15.52	0.27	12	0.01	-3409.00	197850.00	71700	20230814	-26.22	45600	20240122	16.01	61900	-14.54	20240207	45600	16.01	20240122	71700	-26.22	20230814	45600	16.01	20240122	0.59	N	069960	5000	1170 억	5269544	N	N	58	N	N
122	20240508	160521	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52800	700	2	1.34	2799742600	53063	136.87	52000	53300	51900	67700	36500	52100	52762.61	22.56	5396	53300	52700	52300	51700	51300	52500	51500	1170	15600	5000	38550	100	1	23402441	12356	-15.49	0.27	12	0.23	-3409.00	197850.00	71700	20230814	-26.36	45600	20240122	15.79	61900	-14.70	20240207	45600	15.79	20240122	71700	-26.36	20230814	45600	15.79	20240122	0.61	N	069960	5000	1170 억	5279062	N	N	58	N	N
123	20240508	150527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52800	700	2	1.34	2564978500	48617	125.40	52000	53300	51900	67700	36500	52100	52758.88	22.56	5927	53300	52700	52300	51700	51300	52500	51500	1170	15600	5000	38550	100	1	23402441	12356	-15.49	0.27	12	0.21	-3409.00	197850.00	71700	20230814	-26.36	45600	20240122	15.79	61900	-14.70	20240207	45600	15.79	20240122	71700	-26.36	20230814	45600	15.79	20240122	0.61	N	069960	5000	1170 억	5279062	N	N	4	N	N
124	20240508	140520	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52800	700	2	1.34	2101948000	39840	102.77	52000	53300	51900	67700	36500	52100	52759.74	22.56	5934	53300	52700	52300	51700	51300	52500	51500	1170	15600	5000	38550	100	1	23402441	12356	-15.49	0.27	12	0.17	-3409.00	197850.00	71700	20230814	-26.36	45600	20240122	15.79	61900	-14.70	20240207	45600	15.79	20240122	71700	-26.36	20230814	45600	15.79	20240122	0.61	N	069960	5000	1170 억	5279062	N	N	4	N	N
125	20240508	130519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	500	2	0.96	1603248600	30404	78.43	52000	53300	51900	67700	36500	52100	52731.50	22.56	3601	53300	52700	52300	51700	51300	52500	51500	1170	15600	5000	38550	100	1	23402441	12310	-15.43	0.27	12	0.13	-3409.00	197850.00	71700	20230814	-26.64	45600	20240122	15.35	61900	-15.02	20240207	45600	15.35	20240122	71700	-26.64	20230814	45600	15.35	20240122	0.61	N	069960	5000	1170 억	5279062	N	N	4	N	N
126	20240508	120521	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52500	400	2	0.77	1488503100	28224	72.80	52000	53300	51900	67700	36500	52100	52738.91	22.56	3897	53300	52700	52300	51700	51300	52500	51500	1170	15600	5000	38550	100	1	23402441	12286	-15.40	0.27	12	0.12	-3409.00	197850.00	71700	20230814	-26.78	45600	20240122	15.13	61900	-15.19	20240207	45600	15.13	20240122	71700	-26.78	20230814	45600	15.13	20240122	0.61	N	069960	5000	1170 억	5279062	N	N	4	N	N
127	20240508	110556	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52800	700	2	1.34	1298837700	24620	63.51	52000	53300	51900	67700	36500	52100	52755.39	22.56	4250	53300	52700	52300	51700	51300	52500	51500	1170	15600	5000	38550	100	1	23402441	12356	-15.49	0.27	12	0.11	-3409.00	197850.00	71700	20230814	-26.36	45600	20240122	15.79	61900	-14.70	20240207	45600	15.79	20240122	71700	-26.36	20230814	45600	15.79	20240122	0.61	N	069960	5000	1170 억	5279062	N	N	4	N	N
128	20240508	100527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	-100	5	-0.19	123736900	2380	6.14	52000	52200	51900	67700	36500	52100	51990.29	22.56	71	53300	52700	52300	51700	51300	52500	51500	1170	15600	5000	38550	100	1	23402441	12169	-15.25	0.26	12	0.01	-3409.00	197850.00	71700	20230814	-27.48	45600	20240122	14.04	61900	-15.99	20240207	45600	14.04	20240122	71700	-27.48	20230814	45600	14.04	20240122	0.61	N	069960	5000	1170 억	5279062	N	N	4	N	N
129	20240508	090526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52100	0	3	0.00	25217000	485	1.25	52000	52100	51900	67700	36500	52100	51993.81	22.56	167	53300	52700	52300	51700	51300	52500	51500	1170	15600	5000	38550	100	1	23402441	12193	-15.28	0.26	12	0.00	-3409.00	197850.00	71700	20230814	-27.34	45600	20240122	14.25	61900	-15.83	20240207	45600	14.25	20240122	71700	-27.34	20230814	45600	14.25	20240122	0.61	N	069960	5000	1170 억	5279062	N	N	4	N	N
130	20240503	160536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	300	2	0.58	1663909900	31999	52.01	52000	52300	51500	66900	36100	51500	51999.14	22.58	3150	52833	52166	51833	51166	50833	52000	51000	1170	15400	5000	38110	100	1	23402441	12122	-15.20	0.26	12	0.14	-3409.00	197850.00	71700	20230814	-27.75	45600	20240122	13.60	61900	-16.32	20240207	45600	13.60	20240122	71700	-27.75	20230814	45600	13.60	20240122	0.63	N	069960	5000	1170 억	5284931	N	N	59	N	N
131	20240503	150535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	300	2	0.58	1567976300	30150	49.00	52000	52300	51500	66900	36100	51500	52006.20	22.58	2955	52833	52166	51833	51166	50833	52000	51000	1170	15400	5000	38110	100	1	23402441	12122	-15.20	0.26	12	0.13	-3409.00	197850.00	71700	20230814	-27.75	45600	20240122	13.60	61900	-16.32	20240207	45600	13.60	20240122	71700	-27.75	20230814	45600	13.60	20240122	0.63	N	069960	5000	1170 억	5284931	N	N	226	N	N
132	20240503	140535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52200	700	2	1.36	1340319700	25777	41.90	52000	52200	51500	66900	36100	51500	51997.13	22.58	3771	52833	52166	51833	51166	50833	52000	51000	1170	15400	5000	38110	100	1	23402441	12216	-15.31	0.26	12	0.11	-3409.00	197850.00	71700	20230814	-27.20	45600	20240122	14.47	61900	-15.67	20240207	45600	14.47	20240122	71700	-27.20	20230814	45600	14.47	20240122	0.63	N	069960	5000	1170 억	5284931	N	N	226	N	N
133	20240503	130536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52200	700	2	1.36	1146996300	22071	35.87	52000	52200	51500	66900	36100	51500	51968.93	22.58	4249	52833	52166	51833	51166	50833	52000	51000	1170	15400	5000	38110	100	1	23402441	12216	-15.31	0.26	12	0.09	-3409.00	197850.00	71700	20230814	-27.20	45600	20240122	14.47	61900	-15.67	20240207	45600	14.47	20240122	71700	-27.20	20230814	45600	14.47	20240122	0.63	N	069960	5000	1170 억	5284931	N	N	226	N	N
134	20240503	120534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	500	2	0.97	978878300	18843	30.63	52000	52100	51500	66900	36100	51500	51949.68	22.58	4707	52833	52166	51833	51166	50833	52000	51000	1170	15400	5000	38110	100	1	23402441	12169	-15.25	0.26	12	0.08	-3409.00	197850.00	71700	20230814	-27.48	45600	20240122	14.04	61900	-15.99	20240207	45600	14.04	20240122	71700	-27.48	20230814	45600	14.04	20240122	0.63	N	069960	5000	1170 억	5284931	N	N	226	N	N
135	20240503	110533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	400	2	0.78	610068400	11748	19.09	52000	52100	51500	66900	36100	51500	51930.32	22.58	2704	52833	52166	51833	51166	50833	52000	51000	1170	15400	5000	38110	100	1	23402441	12146	-15.22	0.26	12	0.05	-3409.00	197850.00	71700	20230814	-27.62	45600	20240122	13.82	61900	-16.16	20240207	45600	13.82	20240122	71700	-27.62	20230814	45600	13.82	20240122	0.63	N	069960	5000	1170 억	5284931	N	N	226	N	N
136	20240503	100531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	400	2	0.78	311421100	6007	9.76	52000	52100	51500	66900	36100	51500	51844.24	22.58	1224	52833	52166	51833	51166	50833	52000	51000	1170	15400	5000	38110	100	1	23402441	12146	-15.22	0.26	12	0.03	-3409.00	197850.00	71700	20230814	-27.62	45600	20240122	13.82	61900	-16.16	20240207	45600	13.82	20240122	71700	-27.62	20230814	45600	13.82	20240122	0.63	N	069960	5000	1170 억	5284931	N	N	226	N	N
137	20240503	090530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	100	2	0.19	55104400	1062	1.73	52000	52100	51600	66900	36100	51500	51895.20	22.58	116	52833	52166	51833	51166	50833	52000	51000	1170	15400	5000	38110	100	1	23402441	12076	-15.14	0.26	12	0.00	-3409.00	197850.00	71700	20230814	-28.03	45600	20240122	13.16	61900	-16.64	20240207	45600	13.16	20240122	71700	-28.03	20230814	45600	13.16	20240122	0.63	N	069960	5000	1170 억	5284931	N	N	226	N	N
138	20240502	160528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	-1100	5	-2.09	3176834600	61463	153.38	52100	52500	51500	68300	36900	52600	51686.94	22.62	6390	53466	53032	52466	52032	51466	53250	52250	1170	15700	5000	38920	100	1	23402441	12052	-15.11	0.26	12	0.26	-3409.00	197850.00	71700	20230814	-28.17	45600	20240122	12.94	61900	-16.80	20240207	45600	12.94	20240122	71700	-28.17	20230814	45600	12.94	20240122	0.67	N	069960	5000	1170 억	5292867	N	N	226	N	N
139	20240502	150531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	-800	5	-1.52	2573828700	49769	124.20	52100	52500	51500	68300	36900	52600	51715.50	22.62	903	53466	53032	52466	52032	51466	53250	52250	1170	15700	5000	38920	100	1	23402441	12122	-15.20	0.26	12	0.21	-3409.00	197850.00	71700	20230814	-27.75	45600	20240122	13.60	61900	-16.32	20240207	45600	13.60	20240122	71700	-27.75	20230814	45600	13.60	20240122	0.67	N	069960	5000	1170 억	5292867	N	N	0	N	N
140	20240502	140527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	-800	5	-1.52	1693975100	32743	81.71	52100	52500	51500	68300	36900	52600	51735.49	22.62	2159	53466	53032	52466	52032	51466	53250	52250	1170	15700	5000	38920	100	1	23402441	12122	-15.20	0.26	12	0.14	-3409.00	197850.00	71700	20230814	-27.75	45600	20240122	13.60	61900	-16.32	20240207	45600	13.60	20240122	71700	-27.75	20230814	45600	13.60	20240122	0.67	N	069960	5000	1170 억	5292867	N	N	0	N	N
141	20240502	130527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	-800	5	-1.52	1523303900	29442	73.47	52100	52500	51500	68300	36900	52600	51739.14	22.62	1950	53466	53032	52466	52032	51466	53250	52250	1170	15700	5000	38920	100	1	23402441	12122	-15.20	0.26	12	0.13	-3409.00	197850.00	71700	20230814	-27.75	45600	20240122	13.60	61900	-16.32	20240207	45600	13.60	20240122	71700	-27.75	20230814	45600	13.60	20240122	0.67	N	069960	5000	1170 억	5292867	N	N	0	N	N
142	20240502	120525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	-700	5	-1.33	1379600300	26665	66.54	52100	52500	51500	68300	36900	52600	51738.24	22.62	2098	53466	53032	52466	52032	51466	53250	52250	1170	15700	5000	38920	100	1	23402441	12146	-15.22	0.26	12	0.11	-3409.00	197850.00	71700	20230814	-27.62	45600	20240122	13.82	61900	-16.16	20240207	45600	13.82	20240122	71700	-27.62	20230814	45600	13.82	20240122	0.67	N	069960	5000	1170 억	5292867	N	N	0	N	N
143	20240502	110525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	-900	5	-1.71	1167133100	22550	56.27	52100	52500	51500	68300	36900	52600	51757.57	22.62	1707	53466	53032	52466	52032	51466	53250	52250	1170	15700	5000	38920	100	1	23402441	12099	-15.17	0.26	12	0.10	-3409.00	197850.00	71700	20230814	-27.89	45600	20240122	13.38	61900	-16.48	20240207	45600	13.38	20240122	71700	-27.89	20230814	45600	13.38	20240122	0.67	N	069960	5000	1170 억	5292867	N	N	0	N	N
144	20240502	100523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	-900	5	-1.71	749438500	14457	36.08	52100	52500	51500	68300	36900	52600	51839.14	22.62	144	53466	53032	52466	52032	51466	53250	52250	1170	15700	5000	38920	100	1	23402441	12099	-15.17	0.26	12	0.06	-3409.00	197850.00	71700	20230814	-27.89	45600	20240122	13.38	61900	-16.48	20240207	45600	13.38	20240122	71700	-27.89	20230814	45600	13.38	20240122	0.67	N	069960	5000	1170 억	5292867	N	N	0	N	N
145	20240502	090525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	-300	5	-0.57	66178300	1269	3.17	52100	52400	52000	68300	36900	52600	52149.96	22.62	228	53466	53032	52466	52032	51466	53250	52250	1170	15700	5000	38920	100	1	23402441	12239	-15.34	0.26	12	0.01	-3409.00	197850.00	71700	20230814	-27.06	45600	20240122	14.69	61900	-15.51	20240207	45600	14.69	20240122	71700	-27.06	20230814	45600	14.69	20240122	0.67	N	069960	5000	1170 억	5292867	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History