KissMeData/007070/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19830	310	2	1.59	4006061960	202859	173.16	19690	19990	19520	25350	13670	19520	19747.87	7.18	0	-10336	19853	19686	19503	19336	19153	19770	19420	1047	5830	1000	15220	10	1	104717922	20766	117.34	0.50	12	0.19	169.00	39406.00	25750	20230524	-22.99	18350	20240416	8.07	23900	-17.03	20240108	18350	8.07	20240416	25750	-22.99	20231108	18350	8.07	20240416	0.35	N	007070	1000	1047 억		7521969	N	N	543	N	00	N
3	20240531	150228	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19770	250	2	1.28	2944113780	149223	127.38	19690	19990	19520	25350	13670	19520	19729.62	7.18	0	-11269	19853	19686	19503	19336	19153	19770	19420	1047	5830	1000	15220	10	1	104717922	20703	116.98	0.50	12	0.14	169.00	39406.00	25750	20230524	-23.22	18350	20240416	7.74	23900	-17.28	20240108	18350	7.74	20240416	25750	-23.22	20231108	18350	7.74	20240416	0.35	N	007070	1000	1047 억		7521969	N	N	17	N	00	N
4	20240531	140227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19980	460	2	2.36	2465782070	125162	106.84	19690	19990	19520	25350	13670	19520	19700.72	7.18	0	-1035	19853	19686	19503	19336	19153	19770	19420	1047	5830	1000	15220	10	1	104717922	20923	118.22	0.51	12	0.12	169.00	39406.00	25750	20230524	-22.41	18350	20240416	8.88	23900	-16.40	20240108	18350	8.88	20240416	25750	-22.41	20231108	18350	8.88	20240416	0.35	N	007070	1000	1047 억		7521969	N	N	17	N	00	N
5	20240531	130228	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19890	370	2	1.90	2040042490	103798	88.60	19690	19900	19520	25350	13670	19520	19653.97	7.18	0	-2180	19853	19686	19503	19336	19153	19770	19420	1047	5830	1000	15220	10	1	104717922	20828	117.69	0.50	12	0.10	169.00	39406.00	25750	20230524	-22.76	18350	20240416	8.39	23900	-16.78	20240108	18350	8.39	20240416	25750	-22.76	20231108	18350	8.39	20240416	0.35	N	007070	1000	1047 억		7521969	N	N	17	N	00	N
6	20240531	120229	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19660	140	2	0.72	1509127640	76948	65.68	19690	19830	19520	25350	13670	19520	19612.30	7.18	0	-9584	19853	19686	19503	19336	19153	19770	19420	1047	5830	1000	15220	10	1	104717922	20588	116.33	0.50	12	0.07	169.00	39406.00	25750	20230524	-23.65	18350	20240416	7.14	23900	-17.74	20240108	18350	7.14	20240416	25750	-23.65	20231108	18350	7.14	20240416	0.35	N	007070	1000	1047 억		7521969	N	N	17	N	00	N
7	20240531	110228	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19540	20	2	0.10	1114840380	56816	48.50	19690	19830	19520	25350	13670	19520	19621.94	7.18	0	-10802	19853	19686	19503	19336	19153	19770	19420	1047	5830	1000	15220	10	1	104717922	20462	115.62	0.50	12	0.05	169.00	39406.00	25750	20230524	-24.12	18350	20240416	6.49	23900	-18.24	20240108	18350	6.49	20240416	25750	-24.12	20231108	18350	6.49	20240416	0.35	N	007070	1000	1047 억		7521969	N	N	17	N	00	N
8	20240531	100228	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19540	20	2	0.10	841252480	42815	36.55	19690	19830	19520	25350	13670	19520	19648.55	7.18	0	-7318	19853	19686	19503	19336	19153	19770	19420	1047	5830	1000	15220	10	1	104717922	20462	115.62	0.50	12	0.04	169.00	39406.00	25750	20230524	-24.12	18350	20240416	6.49	23900	-18.24	20240108	18350	6.49	20240416	25750	-24.12	20231108	18350	6.49	20240416	0.35	N	007070	1000	1047 억		7521969	N	N	17	N	00	N
9	20240531	090228	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19650	130	2	0.67	77858880	3964	3.38	19690	19690	19520	25350	13670	19520	19641.49	7.18	0	935	19853	19686	19503	19336	19153	19770	19420	1047	5830	1000	15220	10	1	104717922	20577	116.27	0.50	12	0.00	169.00	39406.00	25750	20230524	-23.69	18350	20240416	7.08	23900	-17.78	20240108	18350	7.08	20240416	25750	-23.69	20231108	18350	7.08	20240416	0.35	N	007070	1000	1047 억		7521969	N	N	17	N	00	N
10	20240530	160226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19520	20	2	0.10	2277221970	116965	55.73	19400	19670	19320	25350	13650	19500	19469.26	7.18	0	17451	20146	19822	19646	19322	19146	19735	19235	1047	5850	1000	15210	10	1	104717922	20441	115.50	0.50	12	0.11	169.00	39406.00	25800	20230523	-24.34	18350	20240416	6.38	23900	-18.33	20240108	18350	6.38	20240416	25750	-24.19	20231108	18350	6.38	20240416	0.35	N	007070	1000	1047 억		7519598	N	N	17	N	00	N
11	20240530	150227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19520	20	2	0.10	1994993580	102510	48.84	19400	19670	19320	25350	13650	19500	19461.45	7.18	0	14646	20146	19822	19646	19322	19146	19735	19235	1047	5850	1000	15210	10	1	104717922	20441	115.50	0.50	12	0.10	169.00	39406.00	25800	20230523	-24.34	18350	20240416	6.38	23900	-18.33	20240108	18350	6.38	20240416	25750	-24.19	20231108	18350	6.38	20240416	0.35	N	007070	1000	1047 억		7519598	N	N	449	N	00	N
12	20240530	140228	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19500	0	3	0.00	1658102620	85240	40.61	19400	19670	19320	25350	13650	19500	19452.16	7.18	0	11029	20146	19822	19646	19322	19146	19735	19235	1047	5850	1000	15210	10	1	104717922	20420	115.38	0.49	12	0.08	169.00	39406.00	25800	20230523	-24.42	18350	20240416	6.27	23900	-18.41	20240108	18350	6.27	20240416	25750	-24.27	20231108	18350	6.27	20240416	0.35	N	007070	1000	1047 억		7519598	N	N	449	N	00	N
13	20240530	130227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19460	-40	5	-0.21	1236623500	63603	30.30	19400	19670	19320	25350	13650	19500	19442.85	7.18	0	4884	20146	19822	19646	19322	19146	19735	19235	1047	5850	1000	15210	10	1	104717922	20378	115.15	0.49	12	0.06	169.00	39406.00	25800	20230523	-24.57	18350	20240416	6.05	23900	-18.58	20240108	18350	6.05	20240416	25750	-24.43	20231108	18350	6.05	20240416	0.35	N	007070	1000	1047 억		7519598	N	N	449	N	00	N
14	20240530	120227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19440	-60	5	-0.31	1059102240	54472	25.95	19400	19670	19320	25350	13650	19500	19443.06	7.18	0	795	20146	19822	19646	19322	19146	19735	19235	1047	5850	1000	15210	10	1	104717922	20357	115.03	0.49	12	0.05	169.00	39406.00	25800	20230523	-24.65	18350	20240416	5.94	23900	-18.66	20240108	18350	5.94	20240416	25750	-24.50	20231108	18350	5.94	20240416	0.35	N	007070	1000	1047 억		7519598	N	N	449	N	00	N
15	20240530	110227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19460	-40	5	-0.21	768817010	39564	18.85	19400	19670	19320	25350	13650	19500	19432.23	7.18	0	-464	20146	19822	19646	19322	19146	19735	19235	1047	5850	1000	15210	10	1	104717922	20378	115.15	0.49	12	0.04	169.00	39406.00	25800	20230523	-24.57	18350	20240416	6.05	23900	-18.58	20240108	18350	6.05	20240416	25750	-24.43	20231108	18350	6.05	20240416	0.35	N	007070	1000	1047 억		7519598	N	N	449	N	00	N
16	20240530	100228	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19440	-60	5	-0.31	614695810	31649	15.08	19400	19670	19320	25350	13650	19500	19422.28	7.18	0	-1168	20146	19822	19646	19322	19146	19735	19235	1047	5850	1000	15210	10	1	104717922	20357	115.03	0.49	12	0.03	169.00	39406.00	25800	20230523	-24.65	18350	20240416	5.94	23900	-18.66	20240108	18350	5.94	20240416	25750	-24.50	20231108	18350	5.94	20240416	0.35	N	007070	1000	1047 억		7519598	N	N	449	N	00	N
17	20240530	090228	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19470	-30	5	-0.15	47221390	2429	1.16	19400	19670	19400	25350	13650	19500	19440.62	7.18	0	-945	20146	19822	19646	19322	19146	19735	19235	1047	5850	1000	15210	10	1	104717922	20389	115.21	0.49	12	0.00	169.00	39406.00	25800	20230523	-24.53	18350	20240416	6.10	23900	-18.54	20240108	18350	6.10	20240416	25750	-24.39	20231108	18350	6.10	20240416	0.35	N	007070	1000	1047 억		7519598	N	N	449	N	00	N
18	20240529	160225	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19500	-470	5	-2.35	4095101840	209054	242.23	19900	19970	19470	25950	13980	19970	19588.78	7.26	0	-94628	20116	20042	19976	19902	19836	20080	19940	1047	5980	1000	15570	10	1	104717922	20420	115.38	0.49	12	0.20	169.00	39406.00	25800	20230523	-24.42	18350	20240416	6.27	23900	-18.41	20240108	18350	6.27	20240416	25750	-24.27	20231108	18350	6.27	20240416	0.36	N	007070	1000	1047 억		7606386	N	N	449	N	00	N
19	20240529	150226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19510	-460	5	-2.30	3620853480	184739	214.06	19900	19970	19470	25950	13980	19970	19599.83	7.26	0	-94746	20116	20042	19976	19902	19836	20080	19940	1047	5980	1000	15570	10	1	104717922	20430	115.44	0.50	12	0.18	169.00	39406.00	25800	20230523	-24.38	18350	20240416	6.32	23900	-18.37	20240108	18350	6.32	20240416	25750	-24.23	20231108	18350	6.32	20240416	0.36	N	007070	1000	1047 억		7606386	N	N	1728	N	00	N
20	20240529	140227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19520	-450	5	-2.25	2836287000	144507	167.44	19900	19970	19510	25950	13980	19970	19627.33	7.26	0	-73915	20116	20042	19976	19902	19836	20080	19940	1047	5980	1000	15570	10	1	104717922	20441	115.50	0.50	12	0.14	169.00	39406.00	25800	20230523	-24.34	18350	20240416	6.38	23900	-18.33	20240108	18350	6.38	20240416	25750	-24.19	20231108	18350	6.38	20240416	0.36	N	007070	1000	1047 억		7606386	N	N	1728	N	00	N
21	20240529	130226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19560	-410	5	-2.05	2382573910	121278	140.53	19900	19970	19530	25950	13980	19970	19645.56	7.26	0	-64044	20116	20042	19976	19902	19836	20080	19940	1047	5980	1000	15570	10	1	104717922	20483	115.74	0.50	12	0.12	169.00	39406.00	25800	20230523	-24.19	18350	20240416	6.59	23900	-18.16	20240108	18350	6.59	20240416	25750	-24.04	20231108	18350	6.59	20240416	0.36	N	007070	1000	1047 억		7606386	N	N	1728	N	00	N
22	20240529	120228	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19560	-410	5	-2.05	2031289130	103313	119.71	19900	19970	19540	25950	13980	19970	19661.51	7.26	0	-54389	20116	20042	19976	19902	19836	20080	19940	1047	5980	1000	15570	10	1	104717922	20483	115.74	0.50	12	0.10	169.00	39406.00	25800	20230523	-24.19	18350	20240416	6.59	23900	-18.16	20240108	18350	6.59	20240416	25750	-24.04	20231108	18350	6.59	20240416	0.36	N	007070	1000	1047 억		7606386	N	N	1728	N	00	N
23	20240529	110226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19550	-420	5	-2.10	1764050890	89652	103.88	19900	19970	19540	25950	13980	19970	19676.65	7.26	0	-48342	20116	20042	19976	19902	19836	20080	19940	1047	5980	1000	15570	10	1	104717922	20472	115.68	0.50	12	0.09	169.00	39406.00	25800	20230523	-24.22	18350	20240416	6.54	23900	-18.20	20240108	18350	6.54	20240416	25750	-24.08	20231108	18350	6.54	20240416	0.36	N	007070	1000	1047 억		7606386	N	N	1728	N	00	N
24	20240529	100224	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19560	-410	5	-2.05	1432258180	72698	84.24	19900	19970	19540	25950	13980	19970	19701.48	7.26	0	-44723	20116	20042	19976	19902	19836	20080	19940	1047	5980	1000	15570	10	1	104717922	20483	115.74	0.50	12	0.07	169.00	39406.00	25800	20230523	-24.19	18350	20240416	6.59	23900	-18.16	20240108	18350	6.59	20240416	25750	-24.04	20231108	18350	6.59	20240416	0.36	N	007070	1000	1047 억		7606386	N	N	1728	N	00	N
25	20240529	090225	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19840	-130	5	-0.65	160174720	8055	9.33	19900	19970	19830	25950	13980	19970	19885.13	7.26	0	-5949	20116	20042	19976	19902	19836	20080	19940	1047	5980	1000	15570	10	1	104717922	20776	117.40	0.50	12	0.01	169.00	39406.00	25800	20230523	-23.10	18350	20240416	8.12	23900	-16.99	20240108	18350	8.12	20240416	25750	-22.95	20231108	18350	8.12	20240416	0.36	N	007070	1000	1047 억		7606386	N	N	1728	N	00	N
26	20240528	160224	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19970	-80	5	-0.40	1723043780	86153	81.29	19960	20050	19910	26050	14050	20050	19999.89	7.27	0	-4598	20183	20116	20033	19966	19883	20150	20000	1047	6000	1000	15630	10	1	104717922	20912	118.17	0.51	12	0.08	169.00	39406.00	25800	20230523	-22.60	18350	20240416	8.83	23900	-16.44	20240108	18350	8.83	20240416	25750	-22.45	20231108	18350	8.83	20240416	0.36	N	007070	1000	1047 억		7610391	N	N	1728	N	00	N
27	20240528	150226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19990	-60	5	-0.30	1520550080	76018	71.73	19960	20050	19910	26050	14050	20050	20002.50	7.27	0	-2072	20183	20116	20033	19966	19883	20150	20000	1047	6000	1000	15630	10	1	104717922	20933	118.28	0.51	12	0.07	169.00	39406.00	25800	20230523	-22.52	18350	20240416	8.94	23900	-16.36	20240108	18350	8.94	20240416	25750	-22.37	20231108	18350	8.94	20240416	0.36	N	007070	1000	1047 억		7610391	N	N	239	N	00	N
28	20240528	140227	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	-50	5	-0.25	1100633770	55019	51.92	19960	20050	19910	26050	14050	20050	20004.61	7.27	0	2059	20183	20116	20033	19966	19883	20150	20000	1047	6000	1000	15630	50	1	104717922	20944	118.34	0.51	12	0.05	169.00	39406.00	25800	20230523	-22.48	18350	20240416	8.99	23900	-16.32	20240108	18350	8.99	20240416	25750	-22.33	20231108	18350	8.99	20240416	0.36	N	007070	1000	1047 억		7610391	N	N	239	N	00	N
29	20240528	130225	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19990	-60	5	-0.30	897161970	44853	42.32	19960	20050	19910	26050	14050	20050	20002.27	7.27	0	2475	20183	20116	20033	19966	19883	20150	20000	1047	6000	1000	15630	10	1	104717922	20933	118.28	0.51	12	0.04	169.00	39406.00	25800	20230523	-22.52	18350	20240416	8.94	23900	-16.36	20240108	18350	8.94	20240416	25750	-22.37	20231108	18350	8.94	20240416	0.36	N	007070	1000	1047 억		7610391	N	N	239	N	00	N
30	20240528	120225	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	0	3	0.00	618752830	30940	29.19	19960	20050	19910	26050	14050	20050	19998.48	7.27	0	1434	20183	20116	20033	19966	19883	20150	20000	1047	6000	1000	15630	50	1	104717922	20996	118.64	0.51	12	0.03	169.00	39406.00	25800	20230523	-22.29	18350	20240416	9.26	23900	-16.11	20240108	18350	9.26	20240416	25750	-22.14	20231108	18350	9.26	20240416	0.36	N	007070	1000	1047 억		7610391	N	N	239	N	00	N
31	20240528	110224	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	0	3	0.00	545293180	27270	25.73	19960	20050	19910	26050	14050	20050	19996.08	7.27	0	838	20183	20116	20033	19966	19883	20150	20000	1047	6000	1000	15630	50	1	104717922	20996	118.64	0.51	12	0.03	169.00	39406.00	25800	20230523	-22.29	18350	20240416	9.26	23900	-16.11	20240108	18350	9.26	20240416	25750	-22.14	20231108	18350	9.26	20240416	0.36	N	007070	1000	1047 억		7610391	N	N	239	N	00	N
32	20240528	100226	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	-50	5	-0.25	383873930	19204	18.12	19960	20050	19910	26050	14050	20050	19989.27	7.27	0	-1	20183	20116	20033	19966	19883	20150	20000	1047	6000	1000	15630	50	1	104717922	20944	118.34	0.51	12	0.02	169.00	39406.00	25800	20230523	-22.48	18350	20240416	8.99	23900	-16.32	20240108	18350	8.99	20240416	25750	-22.33	20231108	18350	8.99	20240416	0.36	N	007070	1000	1047 억		7610391	N	N	239	N	00	N
33	20240528	090225	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19960	-90	5	-0.45	68369100	3427	3.23	19960	20000	19910	26050	14050	20050	19950.13	7.27	0	-822	20183	20116	20033	19966	19883	20150	20000	1047	6000	1000	15630	10	1	104717922	20902	118.11	0.51	12	0.00	169.00	39406.00	25800	20230523	-22.64	18350	20240416	8.77	23900	-16.49	20240108	18350	8.77	20240416	25750	-22.49	20231108	18350	8.77	20240416	0.36	N	007070	1000	1047 억		7610391	N	N	239	N	00	N
34	20240527	160221	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	60	2	0.30	2115502270	105729	87.38	20000	20100	19950	25950	14000	19990	20008.71	7.28	0	-10742	20256	20122	20016	19882	19776	20190	19950	1047	5960	1000	15590	50	1	104717922	20996	118.64	0.51	12	0.10	169.00	39406.00	25800	20230523	-22.29	18350	20240416	9.26	23900	-16.11	20240108	18350	9.26	20240416	25750	-22.14	20231108	18350	9.26	20240416	0.36	N	007070	1000	1047 억		7622986	N	N	239	N	00	N
35	20240527	150224	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19990	0	3	0.00	1905547100	95239	78.71	20000	20100	19950	25950	14000	19990	20008.05	7.28	0	-10734	20256	20122	20016	19882	19776	20190	19950	1047	5960	1000	15590	10	1	104717922	20933	118.28	0.51	12	0.09	169.00	39406.00	25800	20230523	-22.52	18350	20240416	8.94	23900	-16.36	20240108	18350	8.94	20240416	25750	-22.37	20231108	18350	8.94	20240416	0.36	N	007070	1000	1047 억		7622986	N	N	1125	N	00	N
36	20240527	140225	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	10	2	0.05	1494320650	74683	61.72	20000	20100	19950	25950	14000	19990	20008.85	7.28	0	-8670	20256	20122	20016	19882	19776	20190	19950	1047	5960	1000	15590	50	1	104717922	20944	118.34	0.51	12	0.07	169.00	39406.00	25800	20230523	-22.48	18350	20240416	8.99	23900	-16.32	20240108	18350	8.99	20240416	25750	-22.33	20231108	18350	8.99	20240416	0.36	N	007070	1000	1047 억		7622986	N	N	1125	N	00	N
37	20240527	130225	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19990	0	3	0.00	1160862420	58011	47.94	20000	20100	19950	25950	14000	19990	20011.07	7.28	0	-8258	20256	20122	20016	19882	19776	20190	19950	1047	5960	1000	15590	10	1	104717922	20933	118.28	0.51	12	0.06	169.00	39406.00	25800	20230523	-22.52	18350	20240416	8.94	23900	-16.36	20240108	18350	8.94	20240416	25750	-22.37	20231108	18350	8.94	20240416	0.36	N	007070	1000	1047 억		7622986	N	N	1125	N	00	N
38	20240527	120225	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	10	2	0.05	903226640	45137	37.30	20000	20100	19950	25950	14000	19990	20010.78	7.28	0	-2214	20256	20122	20016	19882	19776	20190	19950	1047	5960	1000	15590	50	1	104717922	20944	118.34	0.51	12	0.04	169.00	39406.00	25800	20230523	-22.48	18350	20240416	8.99	23900	-16.32	20240108	18350	8.99	20240416	25750	-22.33	20231108	18350	8.99	20240416	0.36	N	007070	1000	1047 억		7622986	N	N	1125	N	00	N
39	20240527	110224	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	60	2	0.30	646967920	32327	26.72	20000	20100	19950	25950	14000	19990	20013.24	7.28	0	2879	20256	20122	20016	19882	19776	20190	19950	1047	5960	1000	15590	50	1	104717922	20996	118.64	0.51	12	0.03	169.00	39406.00	25800	20230523	-22.29	18350	20240416	9.26	23900	-16.11	20240108	18350	9.26	20240416	25750	-22.14	20231108	18350	9.26	20240416	0.36	N	007070	1000	1047 억		7622986	N	N	1125	N	00	N
40	20240527	100225	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	60	2	0.30	417354370	20859	17.24	20000	20100	19950	25950	14000	19990	20008.36	7.28	0	2007	20256	20122	20016	19882	19776	20190	19950	1047	5960	1000	15590	50	1	104717922	20996	118.64	0.51	12	0.02	169.00	39406.00	25800	20230523	-22.29	18350	20240416	9.26	23900	-16.11	20240108	18350	9.26	20240416	25750	-22.14	20231108	18350	9.26	20240416	0.36	N	007070	1000	1047 억		7622986	N	N	1125	N	00	N
41	20240527	090224	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19980	-10	5	-0.05	59772460	2991	2.47	20000	20050	19950	25950	14000	19990	19984.11	7.28	0	-2241	20256	20122	20016	19882	19776	20190	19950	1047	5960	1000	15590	10	1	104717922	20923	118.22	0.51	12	0.00	169.00	39406.00	25800	20230523	-22.56	18350	20240416	8.88	23900	-16.40	20240108	18350	8.88	20240416	25750	-22.41	20231108	18350	8.88	20240416	0.36	N	007070	1000	1047 억		7622986	N	N	1125	N	00	N
42	20240524	160215	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19990	-110	5	-0.55	2417502350	120816	113.55	19970	20150	19910	26100	14100	20100	20009.79	7.29	0	-21252	20660	20380	20120	19840	19580	20520	19980	1047	6000	1000	15670	10	1	104717922	20933	118.28	0.51	12	0.12	169.00	39406.00	25800	20230523	-22.52	18350	20240416	8.94	23900	-16.36	20240108	18350	8.94	20240416	25750	-22.37	20230524	18350	8.94	20240416	0.36	N	007070	1000	1047 억		7633392	N	N	1125	N	00	N
43	20240524	150217	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	-50	5	-0.25	2110733080	105474	99.13	19970	20150	19910	26100	14100	20100	20011.88	7.29	0	-15041	20660	20380	20120	19840	19580	20520	19980	1047	6000	1000	15670	50	1	104717922	20996	118.64	0.51	12	0.10	169.00	39406.00	25800	20230523	-22.29	18350	20240416	9.26	23900	-16.11	20240108	18350	9.26	20240416	25750	-22.14	20230524	18350	9.26	20240416	0.36	N	007070	1000	1047 억		7633392	N	N	993	N	00	N
44	20240524	140218	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	-50	5	-0.25	1847264380	92330	86.78	19970	20150	19910	26100	14100	20100	20007.20	7.29	0	-9908	20660	20380	20120	19840	19580	20520	19980	1047	6000	1000	15670	50	1	104717922	20996	118.64	0.51	12	0.09	169.00	39406.00	25800	20230523	-22.29	18350	20240416	9.26	23900	-16.11	20240108	18350	9.26	20240416	25750	-22.14	20230524	18350	9.26	20240416	0.36	N	007070	1000	1047 억		7633392	N	N	993	N	00	N
45	20240524	130216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20100	0	3	0.00	1549344280	77497	72.84	19970	20150	19910	26100	14100	20100	19992.31	7.29	0	-5562	20660	20380	20120	19840	19580	20520	19980	1047	6000	1000	15670	50	1	104717922	21048	118.93	0.51	12	0.07	169.00	39406.00	25800	20230523	-22.09	18350	20240416	9.54	23900	-15.90	20240108	18350	9.54	20240416	25750	-21.94	20230524	18350	9.54	20240416	0.36	N	007070	1000	1047 억		7633392	N	N	993	N	00	N
46	20240524	120218	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20100	0	3	0.00	1400727830	70096	65.88	19970	20100	19910	26100	14100	20100	19982.99	7.29	0	-2643	20660	20380	20120	19840	19580	20520	19980	1047	6000	1000	15670	50	1	104717922	21048	118.93	0.51	12	0.07	169.00	39406.00	25800	20230523	-22.09	18350	20240416	9.54	23900	-15.90	20240108	18350	9.54	20240416	25750	-21.94	20230524	18350	9.54	20240416	0.36	N	007070	1000	1047 억		7633392	N	N	993	N	00	N
47	20240524	110216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19980	-120	5	-0.60	1055891360	52852	49.68	19970	20100	19910	26100	14100	20100	19978.27	7.29	0	-4686	20660	20380	20120	19840	19580	20520	19980	1047	6000	1000	15670	10	1	104717922	20923	118.22	0.51	12	0.05	169.00	39406.00	25800	20230523	-22.56	18350	20240416	8.88	23900	-16.40	20240108	18350	8.88	20240416	25750	-22.41	20230524	18350	8.88	20240416	0.36	N	007070	1000	1047 억		7633392	N	N	993	N	00	N
48	20240524	100217	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19990	-110	5	-0.55	809447560	40529	38.09	19970	20100	19910	26100	14100	20100	19972.06	7.29	0	860	20660	20380	20120	19840	19580	20520	19980	1047	6000	1000	15670	10	1	104717922	20933	118.28	0.51	12	0.04	169.00	39406.00	25800	20230523	-22.52	18350	20240416	8.94	23900	-16.36	20240108	18350	8.94	20240416	25750	-22.37	20230524	18350	8.94	20240416	0.36	N	007070	1000	1047 억		7633392	N	N	993	N	00	N
49	20240524	090217	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19910	-190	5	-0.95	131432260	6589	6.19	19970	20100	19910	26100	14100	20100	19947.22	7.29	0	-4628	20660	20380	20120	19840	19580	20520	19980	1047	6000	1000	15670	10	1	104717922	20849	117.81	0.51	12	0.01	169.00	39406.00	25800	20230523	-22.83	18350	20240416	8.50	23900	-16.69	20240108	18350	8.50	20240416	25750	-22.68	20230524	18350	8.50	20240416	0.36	N	007070	1000	1047 억		7633392	N	N	993	N	00	N
50	20240523	160215	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20100	100	2	0.50	2140358110	106258	79.78	19950	20400	19860	26000	14000	20000	20143.04	7.28	0	-15183	20520	20260	20090	19830	19660	20175	19745	1047	6000	1000	15600	50	1	104717922	21048	118.93	0.51	12	0.10	169.00	39406.00	26150	20230516	-23.14	18350	20240416	9.54	23900	-15.90	20240108	18350	9.54	20240416	25800	-22.09	20230523	18350	9.54	20240416	0.35	N	007070	1000	1047 억		7618627	N	N	959	N	00	N
51	20240523	150217	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20150	150	2	0.75	1866003610	92636	69.55	19950	20400	19860	26000	14000	20000	20143.40	7.28	0	-10507	20520	20260	20090	19830	19660	20175	19745	1047	6000	1000	15600	50	1	104717922	21101	119.23	0.51	12	0.09	169.00	39406.00	26150	20230516	-22.94	18350	20240416	9.81	23900	-15.69	20240108	18350	9.81	20240416	25800	-21.90	20230523	18350	9.81	20240416	0.35	N	007070	1000	1047 억		7618627	N	N	0	N	00	N
52	20240523	140217	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20200	200	2	1.00	1603692610	79619	59.78	19950	20400	19860	26000	14000	20000	20142.08	7.28	0	-7598	20520	20260	20090	19830	19660	20175	19745	1047	6000	1000	15600	50	1	104717922	21153	119.53	0.51	12	0.08	169.00	39406.00	26150	20230516	-22.75	18350	20240416	10.08	23900	-15.48	20240108	18350	10.08	20240416	25800	-21.71	20230523	18350	10.08	20240416	0.35	N	007070	1000	1047 억		7618627	N	N	0	N	00	N
53	20240523	130216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20200	200	2	1.00	1397747160	69396	52.11	19950	20400	19860	26000	14000	20000	20141.61	7.28	0	-4000	20520	20260	20090	19830	19660	20175	19745	1047	6000	1000	15600	50	1	104717922	21153	119.53	0.51	12	0.07	169.00	39406.00	26150	20230516	-22.75	18350	20240416	10.08	23900	-15.48	20240108	18350	10.08	20240416	25800	-21.71	20230523	18350	10.08	20240416	0.35	N	007070	1000	1047 억		7618627	N	N	0	N	00	N
54	20240523	120215	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20200	200	2	1.00	1186264710	58913	44.23	19950	20400	19860	26000	14000	20000	20135.87	7.28	0	-2005	20520	20260	20090	19830	19660	20175	19745	1047	6000	1000	15600	50	1	104717922	21153	119.53	0.51	12	0.06	169.00	39406.00	26150	20230516	-22.75	18350	20240416	10.08	23900	-15.48	20240108	18350	10.08	20240416	25800	-21.71	20230523	18350	10.08	20240416	0.35	N	007070	1000	1047 억		7618627	N	N	0	N	00	N
55	20240523	110215	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20300	300	2	1.50	871371610	43391	32.58	19950	20350	19860	26000	14000	20000	20081.85	7.28	0	2078	20520	20260	20090	19830	19660	20175	19745	1047	6000	1000	15600	50	1	104717922	21258	120.12	0.52	12	0.04	169.00	39406.00	26150	20230516	-22.37	18350	20240416	10.63	23900	-15.06	20240108	18350	10.63	20240416	25800	-21.32	20230523	18350	10.63	20240416	0.35	N	007070	1000	1047 억		7618627	N	N	0	N	00	N
56	20240523	100214	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20150	150	2	0.75	525232660	26304	19.75	19950	20150	19860	26000	14000	20000	19967.79	7.28	0	-2097	20520	20260	20090	19830	19660	20175	19745	1047	6000	1000	15600	50	1	104717922	21101	119.23	0.51	12	0.03	169.00	39406.00	26150	20230516	-22.94	18350	20240416	9.81	23900	-15.69	20240108	18350	9.81	20240416	25800	-21.90	20230523	18350	9.81	20240416	0.35	N	007070	1000	1047 억		7618627	N	N	0	N	00	N
57	20240523	090216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19980	-20	5	-0.10	37928110	1899	1.43	19950	20150	19950	26000	14000	20000	19972.68	7.28	0	-890	20520	20260	20090	19830	19660	20175	19745	1047	6000	1000	15600	10	1	104717922	20923	118.22	0.51	12	0.00	169.00	39406.00	26150	20230516	-23.59	18350	20240416	8.88	23900	-16.40	20240108	18350	8.88	20240416	25800	-22.56	20230523	18350	8.88	20240416	0.35	N	007070	1000	1047 억		7618627	N	N	0	N	00	N
58	20240522	160214	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	-100	5	-0.50	2674466230	132832	97.62	20050	20350	19920	26100	14100	20100	20134.24	7.28	0	-17345	20700	20400	20200	19900	19700	20550	20050	1047	6000	1000	15670	50	1	104717922	20944	118.34	0.51	12	0.13	169.00	39406.00	26250	20230515	-23.81	18350	20240416	8.99	23900	-16.32	20240108	18350	8.99	20240416	25800	-22.48	20230523	18350	8.99	20240416	0.35	N	007070	1000	1047 억		7619214	N	N	345	N	00	N
59	20240522	150216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	-50	5	-0.25	2507657930	124503	91.49	20050	20350	19920	26100	14100	20100	20141.35	7.28	0	-16013	20700	20400	20200	19900	19700	20550	20050	1047	6000	1000	15670	50	1	104717922	20996	118.64	0.51	12	0.12	169.00	39406.00	26250	20230515	-23.62	18350	20240416	9.26	23900	-16.11	20240108	18350	9.26	20240416	25800	-22.29	20230523	18350	9.26	20240416	0.35	N	007070	1000	1047 억		7619214	N	N	345	N	00	N
60	20240522	140215	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20150	50	2	0.25	1933117680	95937	70.50	20050	20350	19920	26100	14100	20100	20149.87	7.28	0	-7667	20700	20400	20200	19900	19700	20550	20050	1047	6000	1000	15670	50	1	104717922	21101	119.23	0.51	12	0.09	169.00	39406.00	26250	20230515	-23.24	18350	20240416	9.81	23900	-15.69	20240108	18350	9.81	20240416	25800	-21.90	20230523	18350	9.81	20240416	0.35	N	007070	1000	1047 억		7619214	N	N	345	N	00	N
61	20240522	130216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20250	150	2	0.75	1655523180	82190	60.40	20050	20350	19920	26100	14100	20100	20142.64	7.28	0	-7133	20700	20400	20200	19900	19700	20550	20050	1047	6000	1000	15670	50	1	104717922	21205	119.82	0.51	12	0.08	169.00	39406.00	26250	20230515	-22.86	18350	20240416	10.35	23900	-15.27	20240108	18350	10.35	20240416	25800	-21.51	20230523	18350	10.35	20240416	0.35	N	007070	1000	1047 억		7619214	N	N	345	N	00	N
62	20240522	120214	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20150	50	2	0.25	1213641630	60282	44.30	20050	20350	19920	26100	14100	20100	20132.75	7.28	0	-10974	20700	20400	20200	19900	19700	20550	20050	1047	6000	1000	15670	50	1	104717922	21101	119.23	0.51	12	0.06	169.00	39406.00	26250	20230515	-23.24	18350	20240416	9.81	23900	-15.69	20240108	18350	9.81	20240416	25800	-21.90	20230523	18350	9.81	20240416	0.35	N	007070	1000	1047 억		7619214	N	N	345	N	00	N
63	20240522	110215	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20250	150	2	0.75	819811380	40791	29.98	20050	20350	19920	26100	14100	20100	20097.85	7.28	0	-8673	20700	20400	20200	19900	19700	20550	20050	1047	6000	1000	15670	50	1	104717922	21205	119.82	0.51	12	0.04	169.00	39406.00	26250	20230515	-22.86	18350	20240416	10.35	23900	-15.27	20240108	18350	10.35	20240416	25800	-21.51	20230523	18350	10.35	20240416	0.35	N	007070	1000	1047 억		7619214	N	N	345	N	00	N
64	20240522	100215	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20250	150	2	0.75	504001030	25171	18.50	20050	20250	19920	26100	14100	20100	20023.03	7.28	0	-4072	20700	20400	20200	19900	19700	20550	20050	1047	6000	1000	15670	50	1	104717922	21205	119.82	0.51	12	0.02	169.00	39406.00	26250	20230515	-22.86	18350	20240416	10.35	23900	-15.27	20240108	18350	10.35	20240416	25800	-21.51	20230523	18350	10.35	20240416	0.35	N	007070	1000	1047 억		7619214	N	N	345	N	00	N
65	20240522	090215	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19990	-110	5	-0.55	55251380	2760	2.03	20050	20050	19980	26100	14100	20100	20018.11	7.28	0	-1747	20700	20400	20200	19900	19700	20550	20050	1047	6000	1000	15670	10	1	104717922	20933	118.28	0.51	12	0.00	169.00	39406.00	26250	20230515	-23.85	18350	20240416	8.94	23900	-16.36	20240108	18350	8.94	20240416	25800	-22.52	20230523	18350	8.94	20240416	0.35	N	007070	1000	1047 억		7619214	N	N	345	N	00	N
66	20240521	160213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20100	-100	5	-0.50	2716294050	135024	91.16	20050	20500	20000	26250	14150	20200	20117.15	7.28	0	-30788	21066	20632	20416	19982	19766	20525	19875	1047	6050	1000	15750	50	1	104717922	21048	118.93	0.51	12	0.13	169.00	39406.00	26650	20230512	-24.58	18350	20240416	9.54	23900	-15.90	20240108	18350	9.54	20240416	25800	-22.09	20230523	18350	9.54	20240416	0.39	N	007070	1000	1047 억		7623017	N	N	345	N	00	N
67	20240521	150214	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20100	-100	5	-0.50	2513186350	124917	84.34	20050	20500	20000	26250	14150	20200	20118.85	7.28	0	-30167	21066	20632	20416	19982	19766	20525	19875	1047	6050	1000	15750	50	1	104717922	21048	118.93	0.51	12	0.12	169.00	39406.00	26650	20230512	-24.58	18350	20240416	9.54	23900	-15.90	20240108	18350	9.54	20240416	25800	-22.09	20230523	18350	9.54	20240416	0.39	N	007070	1000	1047 억		7623017	N	N	117	N	00	N
68	20240521	140214	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20150	-50	5	-0.25	2175596500	108128	73.00	20050	20500	20000	26250	14150	20200	20120.57	7.28	0	-28041	21066	20632	20416	19982	19766	20525	19875	1047	6050	1000	15750	50	1	104717922	21101	119.23	0.51	12	0.10	169.00	39406.00	26650	20230512	-24.39	18350	20240416	9.81	23900	-15.69	20240108	18350	9.81	20240416	25800	-21.90	20230523	18350	9.81	20240416	0.39	N	007070	1000	1047 억		7623017	N	N	117	N	00	N
69	20240521	130216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	-150	5	-0.74	1910897300	94946	64.10	20050	20500	20000	26250	14150	20200	20126.15	7.28	0	-23928	21066	20632	20416	19982	19766	20525	19875	1047	6050	1000	15750	50	1	104717922	20996	118.64	0.51	12	0.09	169.00	39406.00	26650	20230512	-24.77	18350	20240416	9.26	23900	-16.11	20240108	18350	9.26	20240416	25800	-22.29	20230523	18350	9.26	20240416	0.39	N	007070	1000	1047 억		7623017	N	N	117	N	00	N
70	20240521	120215	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	-150	5	-0.74	1553297250	77118	52.07	20050	20500	20000	26250	14150	20200	20141.82	7.28	0	-19845	21066	20632	20416	19982	19766	20525	19875	1047	6050	1000	15750	50	1	104717922	20996	118.64	0.51	12	0.07	169.00	39406.00	26650	20230512	-24.77	18350	20240416	9.26	23900	-16.11	20240108	18350	9.26	20240416	25800	-22.29	20230523	18350	9.26	20240416	0.39	N	007070	1000	1047 억		7623017	N	N	117	N	00	N
71	20240521	110216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20150	-50	5	-0.25	1260124600	62518	42.21	20050	20500	20000	26250	14150	20200	20156.19	7.28	0	-17811	21066	20632	20416	19982	19766	20525	19875	1047	6050	1000	15750	50	1	104717922	21101	119.23	0.51	12	0.06	169.00	39406.00	26650	20230512	-24.39	18350	20240416	9.81	23900	-15.69	20240108	18350	9.81	20240416	25800	-21.90	20230523	18350	9.81	20240416	0.39	N	007070	1000	1047 억		7623017	N	N	117	N	00	N
72	20240521	100216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20100	-100	5	-0.50	810753150	40143	27.10	20050	20500	20000	26250	14150	20200	20196.63	7.28	0	-15039	21066	20632	20416	19982	19766	20525	19875	1047	6050	1000	15750	50	1	104717922	21048	118.93	0.51	12	0.04	169.00	39406.00	26650	20230512	-24.58	18350	20240416	9.54	23900	-15.90	20240108	18350	9.54	20240416	25800	-22.09	20230523	18350	9.54	20240416	0.39	N	007070	1000	1047 억		7623017	N	N	117	N	00	N
73	20240521	090213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20200	0	3	0.00	228397200	11221	7.58	20050	20500	20050	26250	14150	20200	20354.44	7.28	0	-8914	21066	20632	20416	19982	19766	20525	19875	1047	6050	1000	15750	50	1	104717922	21153	119.53	0.51	12	0.01	169.00	39406.00	26650	20230512	-24.20	18350	20240416	10.08	23900	-15.48	20240108	18350	10.08	20240416	25800	-21.71	20230523	18350	10.08	20240416	0.39	N	007070	1000	1047 억		7623017	N	N	117	N	00	N
74	20240517	160216	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20700	450	2	2.22	4336345850	210302	125.33	20250	20800	20250	26300	14200	20250	20619.59	7.27	0	73724	21116	20682	20466	20032	19816	20575	19925	1047	6050	1000	15790	50	1	104717922	21677	122.49	0.53	12	0.20	169.00	39406.00	28000	20230510	-26.07	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25800	-19.77	20230523	18350	12.81	20240416	0.39	N	007070	1000	1047 억		7608631	N	N	21	N	00	N
75	20240517	150217	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20650	400	2	1.98	3970375150	192618	114.79	20250	20800	20250	26300	14200	20250	20612.69	7.27	0	73156	21116	20682	20466	20032	19816	20575	19925	1047	6050	1000	15790	50	1	104717922	21624	122.19	0.52	12	0.18	169.00	39406.00	28000	20230510	-26.25	18350	20240416	12.53	23900	-13.60	20240108	18350	12.53	20240416	25800	-19.96	20230523	18350	12.53	20240416	0.39	N	007070	1000	1047 억		7608631	N	N	1178	N	00	N
76	20240517	140213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20750	500	2	2.47	3548373800	172259	102.66	20250	20800	20250	26300	14200	20250	20599.06	7.27	0	66137	21116	20682	20466	20032	19816	20575	19925	1047	6050	1000	15790	50	1	104717922	21729	122.78	0.53	12	0.16	169.00	39406.00	28000	20230510	-25.89	18350	20240416	13.08	23900	-13.18	20240108	18350	13.08	20240416	25800	-19.57	20230523	18350	13.08	20240416	0.39	N	007070	1000	1047 억		7608631	N	N	1178	N	00	N
77	20240517	130213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20700	450	2	2.22	3220507550	156441	93.23	20250	20800	20250	26300	14200	20250	20586.08	7.27	0	58014	21116	20682	20466	20032	19816	20575	19925	1047	6050	1000	15790	50	1	104717922	21677	122.49	0.53	12	0.15	169.00	39406.00	28000	20230510	-26.07	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25800	-19.77	20230523	18350	12.81	20240416	0.39	N	007070	1000	1047 억		7608631	N	N	1178	N	00	N
78	20240517	120212	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20700	450	2	2.22	2880150050	139999	83.43	20250	20800	20250	26300	14200	20250	20572.65	7.27	0	54093	21116	20682	20466	20032	19816	20575	19925	1047	6050	1000	15790	50	1	104717922	21677	122.49	0.53	12	0.13	169.00	39406.00	28000	20230510	-26.07	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25800	-19.77	20230523	18350	12.81	20240416	0.39	N	007070	1000	1047 억		7608631	N	N	1178	N	00	N
79	20240517	110213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20650	400	2	1.98	2290099550	111471	66.43	20250	20800	20250	26300	14200	20250	20544.35	7.27	0	45258	21116	20682	20466	20032	19816	20575	19925	1047	6050	1000	15790	50	1	104717922	21624	122.19	0.52	12	0.11	169.00	39406.00	28000	20230510	-26.25	18350	20240416	12.53	23900	-13.60	20240108	18350	12.53	20240416	25800	-19.96	20230523	18350	12.53	20240416	0.39	N	007070	1000	1047 억		7608631	N	N	1178	N	00	N
80	20240517	100211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20500	250	2	1.23	1036457250	50562	30.13	20250	20650	20250	26300	14200	20250	20498.74	7.27	0	16815	21116	20682	20466	20032	19816	20575	19925	1047	6050	1000	15790	50	1	104717922	21467	121.30	0.52	12	0.05	169.00	39406.00	28000	20230510	-26.79	18350	20240416	11.72	23900	-14.23	20240108	18350	11.72	20240416	25800	-20.54	20230523	18350	11.72	20240416	0.39	N	007070	1000	1047 억		7608631	N	N	1178	N	00	N
81	20240517	090213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20350	100	2	0.49	24113900	1190	0.71	20250	20350	20250	26300	14200	20250	20263.78	7.27	0	23	21116	20682	20466	20032	19816	20575	19925	1047	6050	1000	15790	50	1	104717922	21310	120.41	0.52	12	0.00	169.00	39406.00	28000	20230510	-27.32	18350	20240416	10.90	23900	-14.85	20240108	18350	10.90	20240416	25800	-21.12	20230523	18350	10.90	20240416	0.39	N	007070	1000	1047 억		7608631	N	N	1178	N	00	N
82	20240516	160213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20250	-500	5	-2.41	3402125200	166457	112.58	20800	20900	20250	26950	14550	20750	20438.50	7.25	0	8066	21050	20900	20700	20550	20350	20975	20625	1047	6200	1000	16180	50	1	104717922	21205	119.82	0.51	12	0.16	169.00	39406.00	28000	20230510	-27.68	18350	20240416	10.35	23900	-15.27	20240108	18350	10.35	20240416	26150	-22.56	20230516	18350	10.35	20240416	0.39	N	007070	1000	1047 억		7592518	N	N	1178	N	00	N
83	20240516	150211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20250	-500	5	-2.41	3018191500	147508	99.77	20800	20900	20250	26950	14550	20750	20461.21	7.25	0	7187	21050	20900	20700	20550	20350	20975	20625	1047	6200	1000	16180	50	1	104717922	21205	119.82	0.51	12	0.14	169.00	39406.00	28000	20230510	-27.68	18350	20240416	10.35	23900	-15.27	20240108	18350	10.35	20240416	26150	-22.56	20230516	18350	10.35	20240416	0.39	N	007070	1000	1047 억		7592518	N	N	4426	N	00	N
84	20240516	140213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20400	-350	5	-1.69	2254181050	109903	74.33	20800	20900	20300	26950	14550	20750	20510.64	7.25	0	1365	21050	20900	20700	20550	20350	20975	20625	1047	6200	1000	16180	50	1	104717922	21362	120.71	0.52	12	0.10	169.00	39406.00	28000	20230510	-27.14	18350	20240416	11.17	23900	-14.64	20240108	18350	11.17	20240416	26150	-21.99	20230516	18350	11.17	20240416	0.39	N	007070	1000	1047 억		7592518	N	N	4426	N	00	N
85	20240516	130213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20350	-400	5	-1.93	1827257700	88935	60.15	20800	20900	20300	26950	14550	20750	20545.99	7.25	0	246	21050	20900	20700	20550	20350	20975	20625	1047	6200	1000	16180	50	1	104717922	21310	120.41	0.52	12	0.08	169.00	39406.00	28000	20230510	-27.32	18350	20240416	10.90	23900	-14.85	20240108	18350	10.90	20240416	26150	-22.18	20230516	18350	10.90	20240416	0.39	N	007070	1000	1047 억		7592518	N	N	4426	N	00	N
86	20240516	120212	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20400	-350	5	-1.69	1494762800	72629	49.12	20800	20900	20350	26950	14550	20750	20580.80	7.25	0	2033	21050	20900	20700	20550	20350	20975	20625	1047	6200	1000	16180	50	1	104717922	21362	120.71	0.52	12	0.07	169.00	39406.00	28000	20230510	-27.14	18350	20240416	11.17	23900	-14.64	20240108	18350	11.17	20240416	26150	-21.99	20230516	18350	11.17	20240416	0.39	N	007070	1000	1047 억		7592518	N	N	4426	N	00	N
87	20240516	110212	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20450	-300	5	-1.45	1114730050	54014	36.53	20800	20900	20400	26950	14550	20750	20637.80	7.25	0	2294	21050	20900	20700	20550	20350	20975	20625	1047	6200	1000	16180	50	1	104717922	21415	121.01	0.52	12	0.05	169.00	39406.00	28000	20230510	-26.96	18350	20240416	11.44	23900	-14.44	20240108	18350	11.44	20240416	26150	-21.80	20230516	18350	11.44	20240416	0.39	N	007070	1000	1047 억		7592518	N	N	4426	N	00	N
88	20240516	100212	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20650	-100	5	-0.48	665546750	32109	21.72	20800	20900	20600	26950	14550	20750	20727.73	7.25	0	8839	21050	20900	20700	20550	20350	20975	20625	1047	6200	1000	16180	50	1	104717922	21624	122.19	0.52	12	0.03	169.00	39406.00	28000	20230510	-26.25	18350	20240416	12.53	23900	-13.60	20240108	18350	12.53	20240416	26150	-21.03	20230516	18350	12.53	20240416	0.39	N	007070	1000	1047 억		7592518	N	N	4426	N	00	N
89	20240516	090211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20850	100	2	0.48	138798600	6671	4.51	20800	20900	20800	26950	14550	20750	20806.27	7.25	0	3694	21050	20900	20700	20550	20350	20975	20625	1047	6200	1000	16180	50	1	104717922	21834	123.37	0.53	12	0.01	169.00	39406.00	28000	20230510	-25.54	18350	20240416	13.62	23900	-12.76	20240108	18350	13.62	20240416	26150	-20.27	20230516	18350	13.62	20240416	0.39	N	007070	1000	1047 억		7592518	N	N	4426	N	00	N
90	20240514	160214	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20750	150	2	0.73	3057320950	147756	78.15	20650	20850	20500	26750	14450	20600	20691.67	7.25	0	-17341	21400	21000	20800	20400	20200	20900	20300	1047	6150	1000	16060	50	1	104717922	21729	122.78	0.53	12	0.14	169.00	39406.00	28000	20230510	-25.89	18350	20240416	13.08	23900	-13.18	20240108	18350	13.08	20240416	26250	-20.95	20230515	18350	13.08	20240416	0.42	N	007070	1000	1047 억		7592021	N	N	4426	N	00	N
91	20240514	150214	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20800	200	2	0.97	2737824800	132373	70.01	20650	20850	20500	26750	14450	20600	20682.65	7.25	0	-18170	21400	21000	20800	20400	20200	20900	20300	1047	6150	1000	16060	50	1	104717922	21781	123.08	0.53	12	0.13	169.00	39406.00	28000	20230510	-25.71	18350	20240416	13.35	23900	-12.97	20240108	18350	13.35	20240416	26250	-20.76	20230515	18350	13.35	20240416	0.42	N	007070	1000	1047 억		7592021	N	N	46	N	00	N
92	20240514	140213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20750	150	2	0.73	2263093700	109500	57.91	20650	20850	20500	26750	14450	20600	20667.52	7.25	0	-18322	21400	21000	20800	20400	20200	20900	20300	1047	6150	1000	16060	50	1	104717922	21729	122.78	0.53	12	0.10	169.00	39406.00	28000	20230510	-25.89	18350	20240416	13.08	23900	-13.18	20240108	18350	13.08	20240416	26250	-20.95	20230515	18350	13.08	20240416	0.42	N	007070	1000	1047 억		7592021	N	N	46	N	00	N
93	20240514	130213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20750	150	2	0.73	1887742800	91426	48.35	20650	20850	20500	26750	14450	20600	20647.77	7.25	0	-19256	21400	21000	20800	20400	20200	20900	20300	1047	6150	1000	16060	50	1	104717922	21729	122.78	0.53	12	0.09	169.00	39406.00	28000	20230510	-25.89	18350	20240416	13.08	23900	-13.18	20240108	18350	13.08	20240416	26250	-20.95	20230515	18350	13.08	20240416	0.42	N	007070	1000	1047 억		7592021	N	N	46	N	00	N
94	20240514	120214	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20600	0	3	0.00	1542620750	74776	39.55	20650	20850	20500	26750	14450	20600	20629.89	7.25	0	-18657	21400	21000	20800	20400	20200	20900	20300	1047	6150	1000	16060	50	1	104717922	21572	121.89	0.52	12	0.07	169.00	39406.00	28000	20230510	-26.43	18350	20240416	12.26	23900	-13.81	20240108	18350	12.26	20240416	26250	-21.52	20230515	18350	12.26	20240416	0.42	N	007070	1000	1047 억		7592021	N	N	46	N	00	N
95	20240514	110212	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20600	0	3	0.00	1261495800	61130	32.33	20650	20850	20500	26750	14450	20600	20636.28	7.25	0	-13046	21400	21000	20800	20400	20200	20900	20300	1047	6150	1000	16060	50	1	104717922	21572	121.89	0.52	12	0.06	169.00	39406.00	28000	20230510	-26.43	18350	20240416	12.26	23900	-13.81	20240108	18350	12.26	20240416	26250	-21.52	20230515	18350	12.26	20240416	0.42	N	007070	1000	1047 억		7592021	N	N	46	N	00	N
96	20240514	100212	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20550	-50	5	-0.24	660846250	31933	16.89	20650	20850	20550	26750	14450	20600	20694.77	7.25	0	-1188	21400	21000	20800	20400	20200	20900	20300	1047	6150	1000	16060	50	1	104717922	21520	121.60	0.52	12	0.03	169.00	39406.00	28000	20230510	-26.61	18350	20240416	11.99	23900	-14.02	20240108	18350	11.99	20240416	26250	-21.71	20230515	18350	11.99	20240416	0.42	N	007070	1000	1047 억		7592021	N	N	46	N	00	N
97	20240514	090213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20650	50	2	0.24	18841400	912	0.48	20650	20700	20650	26750	14450	20600	20659.43	7.25	0	4	21400	21000	20800	20400	20200	20900	20300	1047	6150	1000	16060	50	1	104717922	21624	122.19	0.52	12	0.00	169.00	39406.00	28000	20230510	-26.25	18350	20240416	12.53	23900	-13.60	20240108	18350	12.53	20240416	26250	-21.33	20230515	18350	12.53	20240416	0.42	N	007070	1000	1047 억		7592021	N	N	46	N	00	N
98	20240513	160213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20600	-450	5	-2.14	3904356150	188397	42.37	21200	21200	20600	27350	14750	21050	20724.19	7.29	0	-76236	21883	21466	20983	20566	20083	21675	20775	1047	6300	1000	16410	50	1	104717922	21572	121.89	0.52	12	0.18	169.00	39406.00	28000	20230510	-26.43	18350	20240416	12.26	23900	-13.81	20240108	18350	12.26	20240416	26250	-21.52	20230515	18350	12.26	20240416	0.41	N	007070	1000	1047 억		7633163	N	N	46	N	00	N
99	20240513	150213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20600	-450	5	-2.14	3628342350	175004	39.36	21200	21200	20600	27350	14750	21050	20732.91	7.29	0	-72170	21883	21466	20983	20566	20083	21675	20775	1047	6300	1000	16410	50	1	104717922	21572	121.89	0.52	12	0.17	169.00	39406.00	28000	20230510	-26.43	18350	20240416	12.26	23900	-13.81	20240108	18350	12.26	20240416	26250	-21.52	20230515	18350	12.26	20240416	0.41	N	007070	1000	1047 억		7633163	N	N	21	N	00	N
100	20240513	140213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20700	-350	5	-1.66	3019720700	145555	32.73	21200	21200	20600	27350	14750	21050	20746.25	7.29	0	-59201	21883	21466	20983	20566	20083	21675	20775	1047	6300	1000	16410	50	1	104717922	21677	122.49	0.53	12	0.14	169.00	39406.00	28000	20230510	-26.07	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	26250	-21.14	20230515	18350	12.81	20240416	0.41	N	007070	1000	1047 억		7633163	N	N	21	N	00	N
101	20240513	130213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20700	-350	5	-1.66	2480052450	119481	26.87	21200	21200	20600	27350	14750	21050	20756.88	7.29	0	-49180	21883	21466	20983	20566	20083	21675	20775	1047	6300	1000	16410	50	1	104717922	21677	122.49	0.53	12	0.11	169.00	39406.00	28000	20230510	-26.07	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	26250	-21.14	20230515	18350	12.81	20240416	0.41	N	007070	1000	1047 억		7633163	N	N	21	N	00	N
102	20240513	120214	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20750	-300	5	-1.43	2100624900	101156	22.75	21200	21200	20600	27350	14750	21050	20766.19	7.29	0	-39418	21883	21466	20983	20566	20083	21675	20775	1047	6300	1000	16410	50	1	104717922	21729	122.78	0.53	12	0.10	169.00	39406.00	28000	20230510	-25.89	18350	20240416	13.08	23900	-13.18	20240108	18350	13.08	20240416	26250	-20.95	20230515	18350	13.08	20240416	0.41	N	007070	1000	1047 억		7633163	N	N	21	N	00	N
103	20240513	110213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20650	-400	5	-1.90	1674485150	80589	18.12	21200	21200	20600	27350	14750	21050	20778.09	7.29	0	-31197	21883	21466	20983	20566	20083	21675	20775	1047	6300	1000	16410	50	1	104717922	21624	122.19	0.52	12	0.08	169.00	39406.00	28000	20230510	-26.25	18350	20240416	12.53	23900	-13.60	20240108	18350	12.53	20240416	26250	-21.33	20230515	18350	12.53	20240416	0.41	N	007070	1000	1047 억		7633163	N	N	21	N	00	N
104	20240513	100214	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20800	-250	5	-1.19	990689150	47688	10.72	21200	21200	20600	27350	14750	21050	20774.39	7.29	0	-10854	21883	21466	20983	20566	20083	21675	20775	1047	6300	1000	16410	50	1	104717922	21781	123.08	0.53	12	0.05	169.00	39406.00	28000	20230510	-25.71	18350	20240416	13.35	23900	-12.97	20240108	18350	13.35	20240416	26250	-20.76	20230515	18350	13.35	20240416	0.41	N	007070	1000	1047 억		7633163	N	N	21	N	00	N
105	20240513	090213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21050	0	3	0.00	61801350	2920	0.66	21200	21200	21050	27350	14750	21050	21164.85	7.29	0	-1433	21883	21466	20983	20566	20083	21675	20775	1047	6300	1000	16410	50	1	104717922	22043	124.56	0.53	12	0.00	169.00	39406.00	28000	20230510	-24.82	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	26250	-19.81	20230515	18350	14.71	20240416	0.41	N	007070	1000	1047 억		7633163	N	N	21	N	00	N
106	20240510	160209	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21050	500	2	2.43	9371332450	443781	161.40	20650	21400	20500	26700	14400	20550	21117.09	7.20	0	86071	21050	20800	20500	20250	19950	20925	20375	1047	6150	1000	16020	50	1	104717922	22043	124.56	0.53	12	0.42	169.00	39406.00	28000	20230510	-24.82	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	28000	-24.82	20230510	18350	14.71	20240416	0.42	N	007070	1000	1047 억		7537616	N	N	21	N	00	N
107	20240510	150210	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21150	600	2	2.92	9125910700	432149	157.17	20650	21400	20500	26700	14400	20550	21117.51	7.20	0	87073	21050	20800	20500	20250	19950	20925	20375	1047	6150	1000	16020	50	1	104717922	22148	125.15	0.54	12	0.41	169.00	39406.00	28000	20230510	-24.46	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	28000	-24.46	20230510	18350	15.26	20240416	0.42	N	007070	1000	1047 억		7537616	N	N	316	N	00	N
108	20240510	140210	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21250	700	2	3.41	8354972050	395757	143.94	20650	21400	20500	26700	14400	20550	21111.37	7.20	0	92010	21050	20800	20500	20250	19950	20925	20375	1047	6150	1000	16020	50	1	104717922	22253	125.74	0.54	12	0.38	169.00	39406.00	28000	20230510	-24.11	18350	20240416	15.80	23900	-11.09	20240108	18350	15.80	20240416	28000	-24.11	20230510	18350	15.80	20240416	0.42	N	007070	1000	1047 억		7537616	N	N	316	N	00	N
109	20240510	130209	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21200	650	2	3.16	7648152950	362345	131.79	20650	21400	20500	26700	14400	20550	21107.38	7.20	0	86312	21050	20800	20500	20250	19950	20925	20375	1047	6150	1000	16020	50	1	104717922	22200	125.44	0.54	12	0.35	169.00	39406.00	28000	20230510	-24.29	18350	20240416	15.53	23900	-11.30	20240108	18350	15.53	20240416	28000	-24.29	20230510	18350	15.53	20240416	0.42	N	007070	1000	1047 억		7537616	N	N	316	N	00	N
110	20240510	120209	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21350	800	2	3.89	6910040200	327571	119.14	20650	21400	20500	26700	14400	20550	21094.79	7.20	0	84431	21050	20800	20500	20250	19950	20925	20375	1047	6150	1000	16020	50	1	104717922	22357	126.33	0.54	12	0.31	169.00	39406.00	28000	20230510	-23.75	18350	20240416	16.35	23900	-10.67	20240108	18350	16.35	20240416	28000	-23.75	20230510	18350	16.35	20240416	0.42	N	007070	1000	1047 억		7537616	N	N	316	N	00	N
111	20240510	110208	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21250	700	2	3.41	5133209400	244186	88.81	20650	21250	20500	26700	14400	20550	21021.72	7.20	0	72310	21050	20800	20500	20250	19950	20925	20375	1047	6150	1000	16020	50	1	104717922	22253	125.74	0.54	12	0.23	169.00	39406.00	28000	20230510	-24.11	18350	20240416	15.80	23900	-11.09	20240108	18350	15.80	20240416	28000	-24.11	20230510	18350	15.80	20240416	0.42	N	007070	1000	1047 억		7537616	N	N	316	N	00	N
112	20240510	100209	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21150	600	2	2.92	3173280800	151510	55.10	20650	21200	20500	26700	14400	20550	20944.37	7.20	0	58063	21050	20800	20500	20250	19950	20925	20375	1047	6150	1000	16020	50	1	104717922	22148	125.15	0.54	12	0.14	169.00	39406.00	28000	20230510	-24.46	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	28000	-24.46	20230510	18350	15.26	20240416	0.42	N	007070	1000	1047 억		7537616	N	N	316	N	00	N
113	20240510	090209	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20650	100	2	0.49	78873450	3819	1.39	20650	20700	20600	26700	14400	20550	20652.91	7.20	0	1719	21050	20800	20500	20250	19950	20925	20375	1047	6150	1000	16020	50	1	104717922	21624	122.19	0.52	12	0.00	169.00	39406.00	28000	20230510	-26.25	18350	20240416	12.53	23900	-13.60	20240108	18350	12.53	20240416	28000	-26.25	20230510	18350	12.53	20240416	0.42	N	007070	1000	1047 억		7537616	N	N	316	N	00	N
114	20240509	160212	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20550	100	2	0.49	5637438350	274056	131.43	20400	20750	20200	26550	14350	20450	20570.44	7.22	0	-33749	20756	20602	20296	20142	19836	20680	20220	1047	6100	1000	15950	50	1	104717922	21520	121.60	0.52	12	0.26	169.00	39406.00	28000	20230510	-26.61	18350	20240416	11.99	23900	-14.02	20240108	18350	11.99	20240416	28000	-26.61	20230510	18350	11.99	20240416	0.42	N	007070	1000	1047 억		7563929	N	N	316	N	00	N
115	20240509	150213	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20550	100	2	0.49	4807564950	233686	112.07	20400	20750	20200	26550	14350	20450	20572.77	7.22	0	-22738	20756	20602	20296	20142	19836	20680	20220	1047	6100	1000	15950	50	1	104717922	21520	121.60	0.52	12	0.22	169.00	39406.00	28000	20230510	-26.61	18350	20240416	11.99	23900	-14.02	20240108	18350	11.99	20240416	28000	-26.61	20230510	18350	11.99	20240416	0.42	N	007070	1000	1047 억		7563929	N	N	109	N	00	N
116	20240509	140211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20500	50	2	0.24	4297849500	208812	100.14	20400	20750	20200	26550	14350	20450	20582.41	7.22	0	-19476	20756	20602	20296	20142	19836	20680	20220	1047	6100	1000	15950	50	1	104717922	21467	121.30	0.52	12	0.20	169.00	39406.00	28000	20230510	-26.79	18350	20240416	11.72	23900	-14.23	20240108	18350	11.72	20240416	28000	-26.79	20230510	18350	11.72	20240416	0.42	N	007070	1000	1047 억		7563929	N	N	109	N	00	N
117	20240509	130209	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20650	200	2	0.98	3719235500	180678	86.65	20400	20750	20200	26550	14350	20450	20584.91	7.22	0	-13623	20756	20602	20296	20142	19836	20680	20220	1047	6100	1000	15950	50	1	104717922	21624	122.19	0.52	12	0.17	169.00	39406.00	28000	20230510	-26.25	18350	20240416	12.53	23900	-13.60	20240108	18350	12.53	20240416	28000	-26.25	20230510	18350	12.53	20240416	0.42	N	007070	1000	1047 억		7563929	N	N	109	N	00	N
118	20240509	120210	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20550	100	2	0.49	2853909550	138767	66.55	20400	20750	20200	26550	14350	20450	20566.22	7.22	0	-12486	20756	20602	20296	20142	19836	20680	20220	1047	6100	1000	15950	50	1	104717922	21520	121.60	0.52	12	0.13	169.00	39406.00	28000	20230510	-26.61	18350	20240416	11.99	23900	-14.02	20240108	18350	11.99	20240416	28000	-26.61	20230510	18350	11.99	20240416	0.42	N	007070	1000	1047 억		7563929	N	N	109	N	00	N
119	20240509	110208	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20550	100	2	0.49	2365233850	114995	55.15	20400	20750	20200	26550	14350	20450	20568.18	7.22	0	-9003	20756	20602	20296	20142	19836	20680	20220	1047	6100	1000	15950	50	1	104717922	21520	121.60	0.52	12	0.11	169.00	39406.00	28000	20230510	-26.61	18350	20240416	11.99	23900	-14.02	20240108	18350	11.99	20240416	28000	-26.61	20230510	18350	11.99	20240416	0.42	N	007070	1000	1047 억		7563929	N	N	109	N	00	N
120	20240509	100208	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20500	50	2	0.24	525185650	25714	12.33	20400	20550	20200	26550	14350	20450	20424.08	7.22	0	-2935	20756	20602	20296	20142	19836	20680	20220	1047	6100	1000	15950	50	1	104717922	21467	121.30	0.52	12	0.02	169.00	39406.00	28000	20230510	-26.79	18350	20240416	11.72	23900	-14.23	20240108	18350	11.72	20240416	28000	-26.79	20230510	18350	11.72	20240416	0.42	N	007070	1000	1047 억		7563929	N	N	109	N	00	N
121	20240509	090208	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20300	-150	5	-0.73	50835300	2502	1.20	20400	20400	20200	26550	14350	20450	20316.15	7.22	0	-1526	20756	20602	20296	20142	19836	20680	20220	1047	6100	1000	15950	50	1	104717922	21258	120.12	0.52	12	0.00	169.00	39406.00	28000	20230510	-27.50	18350	20240416	10.63	23900	-15.06	20240108	18350	10.63	20240416	28000	-27.50	20230510	18350	10.63	20240416	0.42	N	007070	1000	1047 억		7563929	N	N	109	N	00	N
122	20240508	160208	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20450	400	2	2.00	4199379760	207948	164.01	20050	20450	19990	26050	14050	20050	20194.34	7.16	0	46247	20283	20166	20083	19966	19883	20125	19925	1047	6000	1000	15630	50	1	104717922	21415	121.01	0.52	12	0.20	169.00	39406.00	28000	20230510	-26.96	18350	20240416	11.44	23900	-14.44	20240108	18350	11.44	20240416	28000	-26.96	20230510	18350	11.44	20240416	0.43	N	007070	1000	1047 억		7498276	N	N	109	N	00	N
123	20240508	150208	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20300	250	2	1.25	3312119310	164471	129.72	20050	20300	19990	26050	14050	20050	20138.01	7.16	0	33945	20283	20166	20083	19966	19883	20125	19925	1047	6000	1000	15630	50	1	104717922	21258	120.12	0.52	12	0.16	169.00	39406.00	28000	20230510	-27.50	18350	20240416	10.63	23900	-15.06	20240108	18350	10.63	20240416	28000	-27.50	20230510	18350	10.63	20240416	0.43	N	007070	1000	1047 억		7498276	N	N	8	N	00	N
124	20240508	140207	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20250	200	2	1.00	2665174560	132559	104.55	20050	20300	19990	26050	14050	20050	20105.57	7.16	0	31281	20283	20166	20083	19966	19883	20125	19925	1047	6000	1000	15630	50	1	104717922	21205	119.82	0.51	12	0.13	169.00	39406.00	28000	20230510	-27.68	18350	20240416	10.35	23900	-15.27	20240108	18350	10.35	20240416	28000	-27.68	20230510	18350	10.35	20240416	0.43	N	007070	1000	1047 억		7498276	N	N	8	N	00	N
125	20240508	130205	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20100	50	2	0.25	1668700860	83208	65.63	20050	20150	19990	26050	14050	20050	20054.57	7.16	0	14263	20283	20166	20083	19966	19883	20125	19925	1047	6000	1000	15630	50	1	104717922	21048	118.93	0.51	12	0.08	169.00	39406.00	28000	20230510	-28.21	18350	20240416	9.54	23900	-15.90	20240108	18350	9.54	20240416	28000	-28.21	20230510	18350	9.54	20240416	0.43	N	007070	1000	1047 억		7498276	N	N	8	N	00	N
126	20240508	120206	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	0	3	0.00	1204256360	60075	47.38	20050	20150	19990	26050	14050	20050	20045.88	7.16	0	10440	20283	20166	20083	19966	19883	20125	19925	1047	6000	1000	15630	50	1	104717922	20996	118.64	0.51	12	0.06	169.00	39406.00	28000	20230510	-28.39	18350	20240416	9.26	23900	-16.11	20240108	18350	9.26	20240416	28000	-28.39	20230510	18350	9.26	20240416	0.43	N	007070	1000	1047 억		7498276	N	N	8	N	00	N
127	20240508	110221	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20100	50	2	0.25	901571460	44988	35.48	20050	20150	19990	26050	14050	20050	20040.27	7.16	0	11133	20283	20166	20083	19966	19883	20125	19925	1047	6000	1000	15630	50	1	104717922	21048	118.93	0.51	12	0.04	169.00	39406.00	28000	20230510	-28.21	18350	20240416	9.54	23900	-15.90	20240108	18350	9.54	20240416	28000	-28.21	20230510	18350	9.54	20240416	0.43	N	007070	1000	1047 억		7498276	N	N	8	N	00	N
128	20240508	100209	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	-50	5	-0.25	278527650	13892	10.96	20050	20150	20000	26050	14050	20050	20049.50	7.16	0	-2107	20283	20166	20083	19966	19883	20125	19925	1047	6000	1000	15630	50	1	104717922	20944	118.34	0.51	12	0.01	169.00	39406.00	28000	20230510	-28.57	18350	20240416	8.99	23900	-16.32	20240108	18350	8.99	20240416	28000	-28.57	20230510	18350	8.99	20240416	0.43	N	007070	1000	1047 억		7498276	N	N	8	N	00	N
129	20240508	090206	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	0	3	0.00	19027100	949	0.75	20050	20100	20000	26050	14050	20050	20049.63	7.16	0	-146	20283	20166	20083	19966	19883	20125	19925	1047	6000	1000	15630	50	1	104717922	20996	118.64	0.51	12	0.00	169.00	39406.00	28000	20230510	-28.39	18350	20240416	9.26	23900	-16.11	20240108	18350	9.26	20240416	28000	-28.39	20230510	18350	9.26	20240416	0.43	N	007070	1000	1047 억		7498276	N	N	8	N	00	N
130	20240503	160211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20100	210	2	1.06	2208296510	110279	67.95	19940	20100	19860	25850	13930	19890	20024.62	7.19	0	-9105	20063	19976	19893	19806	19723	20020	19850	1047	5960	1000	15510	50	1	104717922	21048	118.93	0.51	12	0.11	169.00	39406.00	28000	20230510	-28.21	18350	20240416	9.54	23900	-15.90	20240108	18350	9.54	20240416	28000	-28.21	20230510	18350	9.54	20240416	0.42	N	007070	1000	1047 억		7534169	N	N	906	N	00	N
131	20240503	150211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	110	2	0.55	2008143610	100308	61.81	19940	20100	19860	25850	13930	19890	20019.78	7.19	0	-8314	20063	19976	19893	19806	19723	20020	19850	1047	5960	1000	15510	50	1	104717922	20944	118.34	0.51	12	0.10	169.00	39406.00	28000	20230510	-28.57	18350	20240416	8.99	23900	-16.32	20240108	18350	8.99	20240416	28000	-28.57	20230510	18350	8.99	20240416	0.42	N	007070	1000	1047 억		7534169	N	N	906	N	00	N
132	20240503	140210	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	160	2	0.80	1582692110	79109	48.75	19940	20100	19860	25850	13930	19890	20006.47	7.19	0	-8314	20063	19976	19893	19806	19723	20020	19850	1047	5960	1000	15510	50	1	104717922	20996	118.64	0.51	12	0.08	169.00	39406.00	28000	20230510	-28.39	18350	20240416	9.26	23900	-16.11	20240108	18350	9.26	20240416	28000	-28.39	20230510	18350	9.26	20240416	0.42	N	007070	1000	1047 억		7534169	N	N	906	N	00	N
133	20240503	130211	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	110	2	0.55	1312868760	65640	40.45	19940	20100	19860	25850	13930	19890	20001.05	7.19	0	-5578	20063	19976	19893	19806	19723	20020	19850	1047	5960	1000	15510	50	1	104717922	20944	118.34	0.51	12	0.06	169.00	39406.00	28000	20230510	-28.57	18350	20240416	8.99	23900	-16.32	20240108	18350	8.99	20240416	28000	-28.57	20230510	18350	8.99	20240416	0.42	N	007070	1000	1047 억		7534169	N	N	906	N	00	N
134	20240503	120210	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	160	2	0.80	1127840030	56392	34.75	19940	20100	19860	25850	13930	19890	20000.00	7.19	0	-2508	20063	19976	19893	19806	19723	20020	19850	1047	5960	1000	15510	50	1	104717922	20996	118.64	0.51	12	0.05	169.00	39406.00	28000	20230510	-28.39	18350	20240416	9.26	23900	-16.11	20240108	18350	9.26	20240416	28000	-28.39	20230510	18350	9.26	20240416	0.42	N	007070	1000	1047 억		7534169	N	N	906	N	00	N
135	20240503	110209	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	110	2	0.55	916282380	45817	28.23	19940	20100	19860	25850	13930	19890	19998.74	7.19	0	958	20063	19976	19893	19806	19723	20020	19850	1047	5960	1000	15510	50	1	104717922	20944	118.34	0.51	12	0.04	169.00	39406.00	28000	20230510	-28.57	18350	20240416	8.99	23900	-16.32	20240108	18350	8.99	20240416	28000	-28.57	20230510	18350	8.99	20240416	0.42	N	007070	1000	1047 억		7534169	N	N	906	N	00	N
136	20240503	100209	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	110	2	0.55	537472880	26885	16.57	19940	20100	19860	25850	13930	19890	19991.55	7.19	0	1806	20063	19976	19893	19806	19723	20020	19850	1047	5960	1000	15510	50	1	104717922	20944	118.34	0.51	12	0.03	169.00	39406.00	28000	20230510	-28.57	18350	20240416	8.99	23900	-16.32	20240108	18350	8.99	20240416	28000	-28.57	20230510	18350	8.99	20240416	0.42	N	007070	1000	1047 억		7534169	N	N	906	N	00	N
137	20240503	090209	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19880	-10	5	-0.05	31225600	1568	0.97	19940	19940	19860	25850	13930	19890	19914.29	7.19	0	8	20063	19976	19893	19806	19723	20020	19850	1047	5960	1000	15510	10	1	104717922	20818	117.63	0.50	12	0.00	169.00	39406.00	28000	20230510	-29.00	18350	20240416	8.34	23900	-16.82	20240108	18350	8.34	20240416	28000	-29.00	20230510	18350	8.34	20240416	0.42	N	007070	1000	1047 억		7534169	N	N	906	N	00	N
138	20240502	160208	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19890	-40	5	-0.20	3218903980	161915	107.71	19810	19980	19810	25900	13960	19930	19880.18	7.21	0	-33597	20290	20110	19920	19740	19550	20200	19830	1047	5970	1000	15540	10	1	104717922	20828	117.69	0.50	12	0.15	169.00	39406.00	28000	20230510	-28.96	18350	20240416	8.39	23900	-16.78	20240108	18350	8.39	20240416	28000	-28.96	20230510	18350	8.39	20240416	0.43	N	007070	1000	1047 억		7555191	N	N	906	N	00	N
139	20240502	150209	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19910	-20	5	-0.10	2932900660	147540	98.14	19810	19980	19810	25900	13960	19930	19878.68	7.21	0	-28447	20290	20110	19920	19740	19550	20200	19830	1047	5970	1000	15540	10	1	104717922	20849	117.81	0.51	12	0.14	169.00	39406.00	28000	20230510	-28.89	18350	20240416	8.50	23900	-16.69	20240108	18350	8.50	20240416	28000	-28.89	20230510	18350	8.50	20240416	0.43	N	007070	1000	1047 억		7555191	N	N	2468	N	00	N
140	20240502	140208	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19910	-20	5	-0.10	2412562790	121402	80.76	19810	19980	19810	25900	13960	19930	19872.51	7.21	0	-20705	20290	20110	19920	19740	19550	20200	19830	1047	5970	1000	15540	10	1	104717922	20849	117.81	0.51	12	0.12	169.00	39406.00	28000	20230510	-28.89	18350	20240416	8.50	23900	-16.69	20240108	18350	8.50	20240416	28000	-28.89	20230510	18350	8.50	20240416	0.43	N	007070	1000	1047 억		7555191	N	N	2468	N	00	N
141	20240502	130208	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19880	-50	5	-0.25	1853773310	93289	62.06	19810	19980	19810	25900	13960	19930	19871.30	7.21	0	-18625	20290	20110	19920	19740	19550	20200	19830	1047	5970	1000	15540	10	1	104717922	20818	117.63	0.50	12	0.09	169.00	39406.00	28000	20230510	-29.00	18350	20240416	8.34	23900	-16.82	20240108	18350	8.34	20240416	28000	-29.00	20230510	18350	8.34	20240416	0.43	N	007070	1000	1047 억		7555191	N	N	2468	N	00	N
142	20240502	120208	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19860	-70	5	-0.35	1526755180	76842	51.12	19810	19980	19810	25900	13960	19930	19868.76	7.21	0	-18633	20290	20110	19920	19740	19550	20200	19830	1047	5970	1000	15540	10	1	104717922	20797	117.51	0.50	12	0.07	169.00	39406.00	28000	20230510	-29.07	18350	20240416	8.23	23900	-16.90	20240108	18350	8.23	20240416	28000	-29.07	20230510	18350	8.23	20240416	0.43	N	007070	1000	1047 억		7555191	N	N	2468	N	00	N
143	20240502	110208	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19840	-90	5	-0.45	1196166950	60191	40.04	19810	19980	19810	25900	13960	19930	19872.85	7.21	0	-16115	20290	20110	19920	19740	19550	20200	19830	1047	5970	1000	15540	10	1	104717922	20776	117.40	0.50	12	0.06	169.00	39406.00	28000	20230510	-29.14	18350	20240416	8.12	23900	-16.99	20240108	18350	8.12	20240416	28000	-29.14	20230510	18350	8.12	20240416	0.43	N	007070	1000	1047 억		7555191	N	N	2468	N	00	N
144	20240502	100208	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19840	-90	5	-0.45	784780950	39458	26.25	19810	19980	19810	25900	13960	19930	19889.02	7.21	0	-11713	20290	20110	19920	19740	19550	20200	19830	1047	5970	1000	15540	10	1	104717922	20776	117.40	0.50	12	0.04	169.00	39406.00	28000	20230510	-29.14	18350	20240416	8.12	23900	-16.99	20240108	18350	8.12	20240416	28000	-29.14	20230510	18350	8.12	20240416	0.43	N	007070	1000	1047 억		7555191	N	N	2468	N	00	N
145	20240502	090208	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19920	-10	5	-0.05	40912390	2059	1.37	19810	19930	19810	25900	13960	19930	19870.03	7.21	0	-229	20290	20110	19920	19740	19550	20200	19830	1047	5970	1000	15540	10	1	104717922	20860	117.87	0.51	12	0.00	169.00	39406.00	28000	20230510	-28.86	18350	20240416	8.56	23900	-16.65	20240108	18350	8.56	20240416	28000	-28.86	20230510	18350	8.56	20240416	0.43	N	007070	1000	1047 억		7555191	N	N	2468	N	00	N