KissMeData/023530/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160351	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65900	900	2	1.38	3210354100	48708	118.38	65500	66400	65300	84500	45500	65000	65910.23	8.81	7492	65800	65400	65100	64700	64400	65250	64550	1414	19500	5000	49400	100	1	28288755	18642	10.69	0.20	12	0.17	6165.00	335728.00	92100	20240213	-28.45	63900	20240419	3.13	92100	-28.45	20240213	63900	3.13	20240419	92100	-28.45	20240213	63900	3.13	20240419	0.58	N	023530	5000	1414 억	2493102	N	N	92	N	N
3	20240531	150351	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65800	800	2	1.23	2378029400	36071	87.67	65500	66400	65300	84500	45500	65000	65926.35	8.81	6954	65800	65400	65100	64700	64400	65250	64550	1414	19500	5000	49400	100	1	28288755	18614	10.67	0.20	12	0.13	6165.00	335728.00	92100	20240213	-28.56	63900	20240419	2.97	92100	-28.56	20240213	63900	2.97	20240419	92100	-28.56	20240213	63900	2.97	20240419	0.58	N	023530	5000	1414 억	2493102	N	N	0	N	N
4	20240531	140350	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65800	800	2	1.23	2047104500	31046	75.45	65500	66400	65300	84500	45500	65000	65937.79	8.81	5618	65800	65400	65100	64700	64400	65250	64550	1414	19500	5000	49400	100	1	28288755	18614	10.67	0.20	12	0.11	6165.00	335728.00	92100	20240213	-28.56	63900	20240419	2.97	92100	-28.56	20240213	63900	2.97	20240419	92100	-28.56	20240213	63900	2.97	20240419	0.58	N	023530	5000	1414 억	2493102	N	N	0	N	N
5	20240531	130351	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65700	700	2	1.08	1866589300	28305	68.79	65500	66400	65300	84500	45500	65000	65945.57	8.81	5925	65800	65400	65100	64700	64400	65250	64550	1414	19500	5000	49400	100	1	28288755	18586	10.66	0.20	12	0.10	6165.00	335728.00	92100	20240213	-28.66	63900	20240419	2.82	92100	-28.66	20240213	63900	2.82	20240419	92100	-28.66	20240213	63900	2.82	20240419	0.58	N	023530	5000	1414 억	2493102	N	N	0	N	N
6	20240531	120353	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65900	900	2	1.38	1703717700	25835	62.79	65500	66400	65300	84500	45500	65000	65946.11	8.81	5702	65800	65400	65100	64700	64400	65250	64550	1414	19500	5000	49400	100	1	28288755	18642	10.69	0.20	12	0.09	6165.00	335728.00	92100	20240213	-28.45	63900	20240419	3.13	92100	-28.45	20240213	63900	3.13	20240419	92100	-28.45	20240213	63900	3.13	20240419	0.58	N	023530	5000	1414 억	2493102	N	N	0	N	N
7	20240531	110351	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65900	900	2	1.38	1500087900	22742	55.27	65500	66400	65300	84500	45500	65000	65961.12	8.81	5155	65800	65400	65100	64700	64400	65250	64550	1414	19500	5000	49400	100	1	28288755	18642	10.69	0.20	12	0.08	6165.00	335728.00	92100	20240213	-28.45	63900	20240419	3.13	92100	-28.45	20240213	63900	3.13	20240419	92100	-28.45	20240213	63900	3.13	20240419	0.58	N	023530	5000	1414 억	2493102	N	N	0	N	N
8	20240531	100352	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66200	1200	2	1.85	1231617900	18678	45.39	65500	66400	65300	84500	45500	65000	65939.50	8.81	4308	65800	65400	65100	64700	64400	65250	64550	1414	19500	5000	49400	100	1	28288755	18727	10.74	0.20	12	0.07	6165.00	335728.00	92100	20240213	-28.12	63900	20240419	3.60	92100	-28.12	20240213	63900	3.60	20240419	92100	-28.12	20240213	63900	3.60	20240419	0.58	N	023530	5000	1414 억	2493102	N	N	0	N	N
9	20240531	090350	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65700	700	2	1.08	81707800	1247	3.03	65500	65700	65400	84500	45500	65000	65523.50	8.81	644	65800	65400	65100	64700	64400	65250	64550	1414	19500	5000	49400	100	1	28288755	18586	10.66	0.20	12	0.00	6165.00	335728.00	92100	20240213	-28.66	63900	20240419	2.82	92100	-28.66	20240213	63900	2.82	20240419	92100	-28.66	20240213	63900	2.82	20240419	0.58	N	023530	5000	1414 억	2493102	N	N	0	N	N
10	20240530	160348	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65000	-600	5	-0.91	2658093600	40889	59.70	65100	65500	64800	85200	46000	65600	65007.53	8.83	-7407	66200	65900	65400	65100	64600	66050	65250	1414	19600	5000	49850	100	1	28288755	18388	10.54	0.19	12	0.14	6165.00	335728.00	92100	20240213	-29.42	63900	20240419	1.72	92100	-29.42	20240213	63900	1.72	20240419	92100	-29.42	20240213	63900	1.72	20240419	0.57	N	023530	5000	1414 억	2499289	N	N	34	N	N
11	20240530	150349	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65000	-600	5	-0.91	2289317100	35212	51.41	65100	65500	64800	85200	46000	65600	65015.24	8.83	-6219	66200	65900	65400	65100	64600	66050	65250	1414	19600	5000	49850	100	1	28288755	18388	10.54	0.19	12	0.12	6165.00	335728.00	92100	20240213	-29.42	63900	20240419	1.72	92100	-29.42	20240213	63900	1.72	20240419	92100	-29.42	20240213	63900	1.72	20240419	0.57	N	023530	5000	1414 억	2499289	N	N	34	N	N
12	20240530	140349	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65000	-600	5	-0.91	1681526900	25848	37.74	65100	65500	64800	85200	46000	65600	65054.41	8.83	-4616	66200	65900	65400	65100	64600	66050	65250	1414	19600	5000	49850	100	1	28288755	18388	10.54	0.19	12	0.09	6165.00	335728.00	92100	20240213	-29.42	63900	20240419	1.72	92100	-29.42	20240213	63900	1.72	20240419	92100	-29.42	20240213	63900	1.72	20240419	0.57	N	023530	5000	1414 억	2499289	N	N	34	N	N
13	20240530	130350	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65100	-500	5	-0.76	1319051000	20267	29.59	65100	65500	64800	85200	46000	65600	65083.66	8.83	-2579	66200	65900	65400	65100	64600	66050	65250	1414	19600	5000	49850	100	1	28288755	18416	10.56	0.19	12	0.07	6165.00	335728.00	92100	20240213	-29.32	63900	20240419	1.88	92100	-29.32	20240213	63900	1.88	20240419	92100	-29.32	20240213	63900	1.88	20240419	0.57	N	023530	5000	1414 억	2499289	N	N	34	N	N
14	20240530	120349	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65100	-500	5	-0.76	1175598800	18062	26.37	65100	65500	64800	85200	46000	65600	65086.83	8.83	-2269	66200	65900	65400	65100	64600	66050	65250	1414	19600	5000	49850	100	1	28288755	18416	10.56	0.19	12	0.06	6165.00	335728.00	92100	20240213	-29.32	63900	20240419	1.88	92100	-29.32	20240213	63900	1.88	20240419	92100	-29.32	20240213	63900	1.88	20240419	0.57	N	023530	5000	1414 억	2499289	N	N	34	N	N
15	20240530	110349	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65200	-400	5	-0.61	923020600	14186	20.71	65100	65500	64800	85200	46000	65600	65065.56	8.83	-3449	66200	65900	65400	65100	64600	66050	65250	1414	19600	5000	49850	100	1	28288755	18444	10.58	0.19	12	0.05	6165.00	335728.00	92100	20240213	-29.21	63900	20240419	2.03	92100	-29.21	20240213	63900	2.03	20240419	92100	-29.21	20240213	63900	2.03	20240419	0.57	N	023530	5000	1414 억	2499289	N	N	34	N	N
16	20240530	100350	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65100	-500	5	-0.76	714801300	10986	16.04	65100	65500	64800	85200	46000	65600	65064.70	8.83	-4006	66200	65900	65400	65100	64600	66050	65250	1414	19600	5000	49850	100	1	28288755	18416	10.56	0.19	12	0.04	6165.00	335728.00	92100	20240213	-29.32	63900	20240419	1.88	92100	-29.32	20240213	63900	1.88	20240419	92100	-29.32	20240213	63900	1.88	20240419	0.57	N	023530	5000	1414 억	2499289	N	N	34	N	N
17	20240530	090350	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65400	-200	5	-0.30	56981200	874	1.28	65100	65500	65100	85200	46000	65600	65195.42	8.83	-425	66200	65900	65400	65100	64600	66050	65250	1414	19600	5000	49850	100	1	28288755	18501	10.61	0.19	12	0.00	6165.00	335728.00	92100	20240213	-28.99	63900	20240419	2.35	92100	-28.99	20240213	63900	2.35	20240419	92100	-28.99	20240213	63900	2.35	20240419	0.57	N	023530	5000	1414 억	2499289	N	N	34	N	N
18	20240529	160346	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65600	-300	5	-0.46	4466371700	68461	127.61	65500	65700	64900	85600	46200	65900	65239.58	8.82	-1544	66566	66232	65966	65632	65366	66100	65500	1414	19700	5000	50080	100	1	28288755	18557	10.64	0.20	12	0.24	6165.00	335728.00	92100	20240213	-28.77	63900	20240419	2.66	92100	-28.77	20240213	63900	2.66	20240419	92100	-28.77	20240213	63900	2.66	20240419	0.56	N	023530	5000	1414 억	2495929	N	N	34	N	N
19	20240529	150347	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65400	-500	5	-0.76	4128510900	63304	117.99	65500	65700	64900	85600	46200	65900	65217.22	8.82	-1372	66566	66232	65966	65632	65366	66100	65500	1414	19700	5000	50080	100	1	28288755	18501	10.61	0.19	12	0.22	6165.00	335728.00	92100	20240213	-28.99	63900	20240419	2.35	92100	-28.99	20240213	63900	2.35	20240419	92100	-28.99	20240213	63900	2.35	20240419	0.56	N	023530	5000	1414 억	2495929	N	N	7	N	N
20	20240529	140347	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65500	-400	5	-0.61	3806698000	58387	108.83	65500	65700	64900	85600	46200	65900	65197.70	8.82	-950	66566	66232	65966	65632	65366	66100	65500	1414	19700	5000	50080	100	1	28288755	18529	10.62	0.20	12	0.21	6165.00	335728.00	92100	20240213	-28.88	63900	20240419	2.50	92100	-28.88	20240213	63900	2.50	20240419	92100	-28.88	20240213	63900	2.50	20240419	0.56	N	023530	5000	1414 억	2495929	N	N	7	N	N
21	20240529	130346	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65300	-600	5	-0.91	3623034400	55579	103.60	65500	65700	64900	85600	46200	65900	65187.11	8.82	-866	66566	66232	65966	65632	65366	66100	65500	1414	19700	5000	50080	100	1	28288755	18473	10.59	0.19	12	0.20	6165.00	335728.00	92100	20240213	-29.10	63900	20240419	2.19	92100	-29.10	20240213	63900	2.19	20240419	92100	-29.10	20240213	63900	2.19	20240419	0.56	N	023530	5000	1414 억	2495929	N	N	7	N	N
22	20240529	120349	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65100	-800	5	-1.21	3167954100	48611	90.61	65500	65700	64900	85600	46200	65900	65169.49	8.82	-3258	66566	66232	65966	65632	65366	66100	65500	1414	19700	5000	50080	100	1	28288755	18416	10.56	0.19	12	0.17	6165.00	335728.00	92100	20240213	-29.32	63900	20240419	1.88	92100	-29.32	20240213	63900	1.88	20240419	92100	-29.32	20240213	63900	1.88	20240419	0.56	N	023530	5000	1414 억	2495929	N	N	7	N	N
23	20240529	110346	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65200	-700	5	-1.06	1696054400	26007	48.48	65500	65700	64900	85600	46200	65900	65215.30	8.82	-11706	66566	66232	65966	65632	65366	66100	65500	1414	19700	5000	50080	100	1	28288755	18444	10.58	0.19	12	0.09	6165.00	335728.00	92100	20240213	-29.21	63900	20240419	2.03	92100	-29.21	20240213	63900	2.03	20240419	92100	-29.21	20240213	63900	2.03	20240419	0.56	N	023530	5000	1414 억	2495929	N	N	7	N	N
24	20240529	100346	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65200	-700	5	-1.06	1126807800	17268	32.19	65500	65700	64900	85600	46200	65900	65254.10	8.82	-11698	66566	66232	65966	65632	65366	66100	65500	1414	19700	5000	50080	100	1	28288755	18444	10.58	0.19	12	0.06	6165.00	335728.00	92100	20240213	-29.21	63900	20240419	2.03	92100	-29.21	20240213	63900	2.03	20240419	92100	-29.21	20240213	63900	2.03	20240419	0.56	N	023530	5000	1414 억	2495929	N	N	7	N	N
25	20240529	090344	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65700	-200	5	-0.30	189667900	2898	5.40	65500	65700	65200	85600	46200	65900	65447.86	8.82	-1951	66566	66232	65966	65632	65366	66100	65500	1414	19700	5000	50080	100	1	28288755	18586	10.66	0.20	12	0.01	6165.00	335728.00	92100	20240213	-28.66	63900	20240419	2.82	92100	-28.66	20240213	63900	2.82	20240419	92100	-28.66	20240213	63900	2.82	20240419	0.56	N	023530	5000	1414 억	2495929	N	N	7	N	N
26	20240528	160344	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65900	-400	5	-0.60	3535600300	53615	73.21	66300	66300	65700	86100	46500	66300	65944.33	8.81	956	67700	67000	66300	65600	64900	67350	65950	1414	19800	5000	50380	100	1	28288755	18642	10.69	0.20	12	0.19	6165.00	335728.00	92100	20240213	-28.45	63900	20240419	3.13	92100	-28.45	20240213	63900	3.13	20240419	92100	-28.45	20240213	63900	3.13	20240419	0.56	N	023530	5000	1414 억	2492540	N	N	7	N	N
27	20240528	150346	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65900	-400	5	-0.60	3415499400	51792	70.72	66300	66300	65700	86100	46500	66300	65946.47	8.81	1426	67700	67000	66300	65600	64900	67350	65950	1414	19800	5000	50380	100	1	28288755	18642	10.69	0.20	12	0.18	6165.00	335728.00	92100	20240213	-28.45	63900	20240419	3.13	92100	-28.45	20240213	63900	3.13	20240419	92100	-28.45	20240213	63900	3.13	20240419	0.56	N	023530	5000	1414 억	2492540	N	N	5	N	N
28	20240528	140346	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65900	-400	5	-0.60	2927247800	44376	60.60	66300	66300	65800	86100	46500	66300	65964.66	8.81	3165	67700	67000	66300	65600	64900	67350	65950	1414	19800	5000	50380	100	1	28288755	18642	10.69	0.20	12	0.16	6165.00	335728.00	92100	20240213	-28.45	63900	20240419	3.13	92100	-28.45	20240213	63900	3.13	20240419	92100	-28.45	20240213	63900	3.13	20240419	0.56	N	023530	5000	1414 억	2492540	N	N	5	N	N
29	20240528	130345	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66100	-200	5	-0.30	2200666300	33362	45.56	66300	66300	65800	86100	46500	66300	65963.26	8.81	1727	67700	67000	66300	65600	64900	67350	65950	1414	19800	5000	50380	100	1	28288755	18699	10.72	0.20	12	0.12	6165.00	335728.00	92100	20240213	-28.23	63900	20240419	3.44	92100	-28.23	20240213	63900	3.44	20240419	92100	-28.23	20240213	63900	3.44	20240419	0.56	N	023530	5000	1414 억	2492540	N	N	5	N	N
30	20240528	120345	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66100	-200	5	-0.30	1698983500	25765	35.18	66300	66300	65800	86100	46500	66300	65941.53	8.81	1063	67700	67000	66300	65600	64900	67350	65950	1414	19800	5000	50380	100	1	28288755	18699	10.72	0.20	12	0.09	6165.00	335728.00	92100	20240213	-28.23	63900	20240419	3.44	92100	-28.23	20240213	63900	3.44	20240419	92100	-28.23	20240213	63900	3.44	20240419	0.56	N	023530	5000	1414 억	2492540	N	N	5	N	N
31	20240528	110343	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66000	-300	5	-0.45	1278139300	19386	26.47	66300	66300	65800	86100	46500	66300	65931.05	8.81	446	67700	67000	66300	65600	64900	67350	65950	1414	19800	5000	50380	100	1	28288755	18671	10.71	0.20	12	0.07	6165.00	335728.00	92100	20240213	-28.34	63900	20240419	3.29	92100	-28.34	20240213	63900	3.29	20240419	92100	-28.34	20240213	63900	3.29	20240419	0.56	N	023530	5000	1414 억	2492540	N	N	5	N	N
32	20240528	100346	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66000	-300	5	-0.45	443691700	6723	9.18	66300	66300	65800	86100	46500	66300	65996.09	8.81	-1062	67700	67000	66300	65600	64900	67350	65950	1414	19800	5000	50380	100	1	28288755	18671	10.71	0.20	12	0.02	6165.00	335728.00	92100	20240213	-28.34	63900	20240419	3.29	92100	-28.34	20240213	63900	3.29	20240419	92100	-28.34	20240213	63900	3.29	20240419	0.56	N	023530	5000	1414 억	2492540	N	N	5	N	N
33	20240528	090346	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66000	-300	5	-0.45	59714700	903	1.23	66300	66300	65900	86100	46500	66300	66129.24	8.81	-510	67700	67000	66300	65600	64900	67350	65950	1414	19800	5000	50380	100	1	28288755	18671	10.71	0.20	12	0.00	6165.00	335728.00	92100	20240213	-28.34	63900	20240419	3.29	92100	-28.34	20240213	63900	3.29	20240419	92100	-28.34	20240213	63900	3.29	20240419	0.56	N	023530	5000	1414 억	2492540	N	N	5	N	N
34	20240527	160339	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66300	500	2	0.76	4843221100	73193	115.58	65900	67000	65600	85500	46100	65800	66170.52	8.80	3082	66733	66266	65833	65366	64933	66050	65150	1414	19700	5000	50000	100	1	28288755	18755	10.75	0.20	12	0.26	6165.00	335728.00	92100	20240213	-28.01	63900	20240419	3.76	92100	-28.01	20240213	63900	3.76	20240419	92100	-28.01	20240213	63900	3.76	20240419	0.53	N	023530	5000	1414 억	2490578	N	N	5	N	N
35	20240527	150346	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66100	300	2	0.46	4528686200	68440	108.08	65900	67000	65600	85500	46100	65800	66170.17	8.80	2741	66733	66266	65833	65366	64933	66050	65150	1414	19700	5000	50000	100	1	28288755	18699	10.72	0.20	12	0.24	6165.00	335728.00	92100	20240213	-28.23	63900	20240419	3.44	92100	-28.23	20240213	63900	3.44	20240419	92100	-28.23	20240213	63900	3.44	20240419	0.53	N	023530	5000	1414 억	2490578	N	N	221	N	N
36	20240527	140345	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65800	0	3	0.00	4082731500	61690	97.42	65900	67000	65600	85500	46100	65800	66181.42	8.80	3409	66733	66266	65833	65366	64933	66050	65150	1414	19700	5000	50000	100	1	28288755	18614	10.67	0.20	12	0.22	6165.00	335728.00	92100	20240213	-28.56	63900	20240419	2.97	92100	-28.56	20240213	63900	2.97	20240419	92100	-28.56	20240213	63900	2.97	20240419	0.53	N	023530	5000	1414 억	2490578	N	N	221	N	N
37	20240527	130345	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65600	-200	5	-0.30	3355722400	50636	79.96	65900	67000	65600	85500	46100	65800	66271.47	8.80	3997	66733	66266	65833	65366	64933	66050	65150	1414	19700	5000	50000	100	1	28288755	18557	10.64	0.20	12	0.18	6165.00	335728.00	92100	20240213	-28.77	63900	20240419	2.66	92100	-28.77	20240213	63900	2.66	20240419	92100	-28.77	20240213	63900	2.66	20240419	0.53	N	023530	5000	1414 억	2490578	N	N	221	N	N
38	20240527	120345	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66300	500	2	0.76	2718665100	40975	64.71	65900	67000	65900	85500	46100	65800	66349.36	8.80	6406	66733	66266	65833	65366	64933	66050	65150	1414	19700	5000	50000	100	1	28288755	18755	10.75	0.20	12	0.14	6165.00	335728.00	92100	20240213	-28.01	63900	20240419	3.76	92100	-28.01	20240213	63900	3.76	20240419	92100	-28.01	20240213	63900	3.76	20240419	0.53	N	023530	5000	1414 억	2490578	N	N	221	N	N
39	20240527	110344	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66600	800	2	1.22	2525859900	38067	60.11	65900	67000	65900	85500	46100	65800	66353.01	8.80	7361	66733	66266	65833	65366	64933	66050	65150	1414	19700	5000	50000	100	1	28288755	18840	10.80	0.20	12	0.13	6165.00	335728.00	92100	20240213	-27.69	63900	20240419	4.23	92100	-27.69	20240213	63900	4.23	20240419	92100	-27.69	20240213	63900	4.23	20240419	0.53	N	023530	5000	1414 억	2490578	N	N	221	N	N
40	20240527	100343	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66100	300	2	0.46	1577612500	23841	37.65	65900	66500	65900	85500	46100	65800	66172.25	8.80	4095	66733	66266	65833	65366	64933	66050	65150	1414	19700	5000	50000	100	1	28288755	18699	10.72	0.20	12	0.08	6165.00	335728.00	92100	20240213	-28.23	63900	20240419	3.44	92100	-28.23	20240213	63900	3.44	20240419	92100	-28.23	20240213	63900	3.44	20240419	0.53	N	023530	5000	1414 억	2490578	N	N	221	N	N
41	20240527	090344	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66200	400	2	0.61	371137500	5613	8.86	65900	66400	65900	85500	46100	65800	66121.06	8.80	2874	66733	66266	65833	65366	64933	66050	65150	1414	19700	5000	50000	100	1	28288755	18727	10.74	0.20	12	0.02	6165.00	335728.00	92100	20240213	-28.12	63900	20240419	3.60	92100	-28.12	20240213	63900	3.60	20240419	92100	-28.12	20240213	63900	3.60	20240419	0.53	N	023530	5000	1414 억	2490578	N	N	221	N	N
42	20240524	160328	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65800	-600	5	-0.90	4157510000	63202	83.23	66000	66300	65400	86300	46500	66400	65781.30	8.77	6296	68333	67366	66833	65866	65333	67100	65600	1414	19900	5000	50460	100	1	28288755	18614	10.67	0.20	12	0.22	6165.00	335728.00	92100	20240213	-28.56	63900	20240419	2.97	92100	-28.56	20240213	63900	2.97	20240419	92100	-28.56	20240213	63900	2.97	20240419	0.53	N	023530	5000	1414 억	2481944	N	N	221	N	N
43	20240524	150328	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65800	-600	5	-0.90	3859068100	58667	77.26	66000	66300	65400	86300	46500	66400	65779.20	8.77	5534	68333	67366	66833	65866	65333	67100	65600	1414	19900	5000	50460	100	1	28288755	18614	10.67	0.20	12	0.21	6165.00	335728.00	92100	20240213	-28.56	63900	20240419	2.97	92100	-28.56	20240213	63900	2.97	20240419	92100	-28.56	20240213	63900	2.97	20240419	0.53	N	023530	5000	1414 억	2481944	N	N	120	N	N
44	20240524	140330	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65900	-500	5	-0.75	3272658600	49756	65.52	66000	66300	65400	86300	46500	66400	65774.15	8.77	4302	68333	67366	66833	65866	65333	67100	65600	1414	19900	5000	50460	100	1	28288755	18642	10.69	0.20	12	0.18	6165.00	335728.00	92100	20240213	-28.45	63900	20240419	3.13	92100	-28.45	20240213	63900	3.13	20240419	92100	-28.45	20240213	63900	3.13	20240419	0.53	N	023530	5000	1414 억	2481944	N	N	120	N	N
45	20240524	130328	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65800	-600	5	-0.90	2734829000	41577	54.75	66000	66300	65400	86300	46500	66400	65777.45	8.77	2348	68333	67366	66833	65866	65333	67100	65600	1414	19900	5000	50460	100	1	28288755	18614	10.67	0.20	12	0.15	6165.00	335728.00	92100	20240213	-28.56	63900	20240419	2.97	92100	-28.56	20240213	63900	2.97	20240419	92100	-28.56	20240213	63900	2.97	20240419	0.53	N	023530	5000	1414 억	2481944	N	N	120	N	N
46	20240524	120328	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65900	-500	5	-0.75	2559318900	38911	51.24	66000	66300	65400	86300	46500	66400	65773.66	8.77	2523	68333	67366	66833	65866	65333	67100	65600	1414	19900	5000	50460	100	1	28288755	18642	10.69	0.20	12	0.14	6165.00	335728.00	92100	20240213	-28.45	63900	20240419	3.13	92100	-28.45	20240213	63900	3.13	20240419	92100	-28.45	20240213	63900	3.13	20240419	0.53	N	023530	5000	1414 억	2481944	N	N	120	N	N
47	20240524	110327	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65600	-800	5	-1.20	2097609900	31870	41.97	66000	66300	65400	86300	46500	66400	65817.69	8.77	916	68333	67366	66833	65866	65333	67100	65600	1414	19900	5000	50460	100	1	28288755	18557	10.64	0.20	12	0.11	6165.00	335728.00	92100	20240213	-28.77	63900	20240419	2.66	92100	-28.77	20240213	63900	2.66	20240419	92100	-28.77	20240213	63900	2.66	20240419	0.53	N	023530	5000	1414 억	2481944	N	N	120	N	N
48	20240524	100330	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66100	-300	5	-0.45	977421800	14833	19.53	66000	66300	65500	86300	46500	66400	65895.09	8.77	-564	68333	67366	66833	65866	65333	67100	65600	1414	19900	5000	50460	100	1	28288755	18699	10.72	0.20	12	0.05	6165.00	335728.00	92100	20240213	-28.23	63900	20240419	3.44	92100	-28.23	20240213	63900	3.44	20240419	92100	-28.23	20240213	63900	3.44	20240419	0.53	N	023530	5000	1414 억	2481944	N	N	120	N	N
49	20240524	090329	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65700	-700	5	-1.05	239385100	3637	4.79	66000	66300	65500	86300	46500	66400	65819.38	8.77	-3074	68333	67366	66833	65866	65333	67100	65600	1414	19900	5000	50460	100	1	28288755	18586	10.66	0.20	12	0.01	6165.00	335728.00	92100	20240213	-28.66	63900	20240419	2.82	92100	-28.66	20240213	63900	2.82	20240419	92100	-28.66	20240213	63900	2.82	20240419	0.53	N	023530	5000	1414 억	2481944	N	N	120	N	N
50	20240523	160326	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66400	-1000	5	-1.48	5061714100	75889	177.13	67400	67800	66300	87600	47200	67400	66699.32	8.81	-12359	68666	68032	67366	66732	66066	68350	67050	1414	20200	5000	51220	100	1	28288755	18784	10.77	0.20	12	0.27	6165.00	335728.00	92100	20240213	-27.90	63900	20240419	3.91	92100	-27.90	20240213	63900	3.91	20240419	92100	-27.90	20240213	63900	3.91	20240419	0.52	N	023530	5000	1414 억	2492311	N	N	120	N	N
51	20240523	150328	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66500	-900	5	-1.34	4514999800	67657	157.92	67400	67800	66400	87600	47200	67400	66733.65	8.81	-11102	68666	68032	67366	66732	66066	68350	67050	1414	20200	5000	51220	100	1	28288755	18812	10.79	0.20	12	0.24	6165.00	335728.00	92100	20240213	-27.80	63900	20240419	4.07	92100	-27.80	20240213	63900	4.07	20240419	92100	-27.80	20240213	63900	4.07	20240419	0.52	N	023530	5000	1414 억	2492311	N	N	0	N	N
52	20240523	140330	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66500	-900	5	-1.34	3804360100	56963	132.96	67400	67800	66400	87600	47200	67400	66786.49	8.81	-10261	68666	68032	67366	66732	66066	68350	67050	1414	20200	5000	51220	100	1	28288755	18812	10.79	0.20	12	0.20	6165.00	335728.00	92100	20240213	-27.80	63900	20240419	4.07	92100	-27.80	20240213	63900	4.07	20240419	92100	-27.80	20240213	63900	4.07	20240419	0.52	N	023530	5000	1414 억	2492311	N	N	0	N	N
53	20240523	130329	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66500	-900	5	-1.34	2985160200	44650	104.22	67400	67800	66400	87600	47200	67400	66856.87	8.81	-6974	68666	68032	67366	66732	66066	68350	67050	1414	20200	5000	51220	100	1	28288755	18812	10.79	0.20	12	0.16	6165.00	335728.00	92100	20240213	-27.80	63900	20240419	4.07	92100	-27.80	20240213	63900	4.07	20240419	92100	-27.80	20240213	63900	4.07	20240419	0.52	N	023530	5000	1414 억	2492311	N	N	0	N	N
54	20240523	120327	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66500	-900	5	-1.34	2072113800	30923	72.18	67400	67800	66500	87600	47200	67400	67008.80	8.81	-7053	68666	68032	67366	66732	66066	68350	67050	1414	20200	5000	51220	100	1	28288755	18812	10.79	0.20	12	0.11	6165.00	335728.00	92100	20240213	-27.80	63900	20240419	4.07	92100	-27.80	20240213	63900	4.07	20240419	92100	-27.80	20240213	63900	4.07	20240419	0.52	N	023530	5000	1414 억	2492311	N	N	0	N	N
55	20240523	110326	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67000	-400	5	-0.59	1391412200	20716	48.35	67400	67800	66900	87600	47200	67400	67166.04	8.81	-4304	68666	68032	67366	66732	66066	68350	67050	1414	20200	5000	51220	100	1	28288755	18953	10.87	0.20	12	0.07	6165.00	335728.00	92100	20240213	-27.25	63900	20240419	4.85	92100	-27.25	20240213	63900	4.85	20240419	92100	-27.25	20240213	63900	4.85	20240419	0.52	N	023530	5000	1414 억	2492311	N	N	0	N	N
56	20240523	100326	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67200	-200	5	-0.30	902544300	13420	31.32	67400	67800	67000	87600	47200	67400	67253.65	8.81	-4177	68666	68032	67366	66732	66066	68350	67050	1414	20200	5000	51220	100	1	28288755	19010	10.90	0.20	12	0.05	6165.00	335728.00	92100	20240213	-27.04	63900	20240419	5.16	92100	-27.04	20240213	63900	5.16	20240419	92100	-27.04	20240213	63900	5.16	20240419	0.52	N	023530	5000	1414 억	2492311	N	N	0	N	N
57	20240523	090329	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67400	0	3	0.00	93346000	1382	3.23	67400	67800	67300	87600	47200	67400	67544.35	8.81	-852	68666	68032	67366	66732	66066	68350	67050	1414	20200	5000	51220	100	1	28288755	19067	10.93	0.20	12	0.00	6165.00	335728.00	92100	20240213	-26.82	63900	20240419	5.48	92100	-26.82	20240213	63900	5.48	20240419	92100	-26.82	20240213	63900	5.48	20240419	0.52	N	023530	5000	1414 억	2492311	N	N	0	N	N
58	20240522	160324	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67400	300	2	0.45	2862909900	42477	73.36	67100	68000	66700	87200	47000	67100	67399.06	8.79	4445	68633	67866	67433	66666	66233	67650	66450	1414	20100	5000	50990	100	1	28288755	19067	10.93	0.20	12	0.15	6165.00	335728.00	92100	20240213	-26.82	63900	20240419	5.48	92100	-26.82	20240213	63900	5.48	20240419	92100	-26.82	20240213	63900	5.48	20240419	0.52	N	023530	5000	1414 억	2487608	N	N	136	N	N
59	20240522	150327	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67500	400	2	0.60	2620773500	38883	67.15	67100	68000	66700	87200	47000	67100	67401.53	8.79	4680	68633	67866	67433	66666	66233	67650	66450	1414	20100	5000	50990	100	1	28288755	19095	10.95	0.20	12	0.14	6165.00	335728.00	92100	20240213	-26.71	63900	20240419	5.63	92100	-26.71	20240213	63900	5.63	20240419	92100	-26.71	20240213	63900	5.63	20240419	0.52	N	023530	5000	1414 억	2487608	N	N	136	N	N
60	20240522	140326	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67500	400	2	0.60	2303584500	34179	59.03	67100	68000	66700	87200	47000	67100	67397.66	8.79	2802	68633	67866	67433	66666	66233	67650	66450	1414	20100	5000	50990	100	1	28288755	19095	10.95	0.20	12	0.12	6165.00	335728.00	92100	20240213	-26.71	63900	20240419	5.63	92100	-26.71	20240213	63900	5.63	20240419	92100	-26.71	20240213	63900	5.63	20240419	0.52	N	023530	5000	1414 억	2487608	N	N	136	N	N
61	20240522	130326	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67600	500	2	0.75	1571391500	23345	40.32	67100	67700	66700	87200	47000	67100	67311.69	8.79	167	68633	67866	67433	66666	66233	67650	66450	1414	20100	5000	50990	100	1	28288755	19123	10.97	0.20	12	0.08	6165.00	335728.00	92100	20240213	-26.60	63900	20240419	5.79	92100	-26.60	20240213	63900	5.79	20240419	92100	-26.60	20240213	63900	5.79	20240419	0.52	N	023530	5000	1414 억	2487608	N	N	136	N	N
62	20240522	120326	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67600	500	2	0.75	1429589100	21247	36.69	67100	67700	66700	87200	47000	67100	67284.28	8.79	-23	68633	67866	67433	66666	66233	67650	66450	1414	20100	5000	50990	100	1	28288755	19123	10.97	0.20	12	0.08	6165.00	335728.00	92100	20240213	-26.60	63900	20240419	5.79	92100	-26.60	20240213	63900	5.79	20240419	92100	-26.60	20240213	63900	5.79	20240419	0.52	N	023530	5000	1414 억	2487608	N	N	136	N	N
63	20240522	110326	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67400	300	2	0.45	994420700	14804	25.57	67100	67500	66700	87200	47000	67100	67172.43	8.79	-412	68633	67866	67433	66666	66233	67650	66450	1414	20100	5000	50990	100	1	28288755	19067	10.93	0.20	12	0.05	6165.00	335728.00	92100	20240213	-26.82	63900	20240419	5.48	92100	-26.82	20240213	63900	5.48	20240419	92100	-26.82	20240213	63900	5.48	20240419	0.52	N	023530	5000	1414 억	2487608	N	N	136	N	N
64	20240522	100326	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67300	200	2	0.30	682745400	10171	17.57	67100	67500	66700	87200	47000	67100	67126.67	8.79	393	68633	67866	67433	66666	66233	67650	66450	1414	20100	5000	50990	100	1	28288755	19038	10.92	0.20	12	0.04	6165.00	335728.00	92100	20240213	-26.93	63900	20240419	5.32	92100	-26.93	20240213	63900	5.32	20240419	92100	-26.93	20240213	63900	5.32	20240419	0.52	N	023530	5000	1414 억	2487608	N	N	136	N	N
65	20240522	090327	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67500	400	2	0.60	26016200	387	0.67	67100	67500	67100	87200	47000	67100	67225.32	8.79	-102	68633	67866	67433	66666	66233	67650	66450	1414	20100	5000	50990	100	1	28288755	19095	10.95	0.20	12	0.00	6165.00	335728.00	92100	20240213	-26.71	63900	20240419	5.63	92100	-26.71	20240213	63900	5.63	20240419	92100	-26.71	20240213	63900	5.63	20240419	0.52	N	023530	5000	1414 억	2487608	N	N	136	N	N
66	20240521	160323	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67100	-1000	5	-1.47	3894149600	57820	100.19	67900	68200	67000	88500	47700	68100	67349.62	8.80	-13322	69900	69000	68500	67600	67100	68750	67350	1414	20400	5000	51750	100	1	28288755	18982	10.88	0.20	12	0.20	6165.00	335728.00	92100	20240213	-27.14	63900	20240419	5.01	92100	-27.14	20240213	63900	5.01	20240419	92100	-27.14	20240213	63900	5.01	20240419	0.51	N	023530	5000	1414 억	2489939	N	N	136	N	N
67	20240521	150325	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67100	-1000	5	-1.47	3704194400	54990	95.29	67900	68200	67000	88500	47700	68100	67361.24	8.80	-12153	69900	69000	68500	67600	67100	68750	67350	1414	20400	5000	51750	100	1	28288755	18982	10.88	0.20	12	0.19	6165.00	335728.00	92100	20240213	-27.14	63900	20240419	5.01	92100	-27.14	20240213	63900	5.01	20240419	92100	-27.14	20240213	63900	5.01	20240419	0.51	N	023530	5000	1414 억	2489939	N	N	66	N	N
68	20240521	140325	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67200	-900	5	-1.32	2988742900	44327	76.81	67900	68200	67100	88500	47700	68100	67424.89	8.80	-11281	69900	69000	68500	67600	67100	68750	67350	1414	20400	5000	51750	100	1	28288755	19010	10.90	0.20	12	0.16	6165.00	335728.00	92100	20240213	-27.04	63900	20240419	5.16	92100	-27.04	20240213	63900	5.16	20240419	92100	-27.04	20240213	63900	5.16	20240419	0.51	N	023530	5000	1414 억	2489939	N	N	66	N	N
69	20240521	130326	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67200	-900	5	-1.32	2608698000	38675	67.01	67900	68200	67100	88500	47700	68100	67451.79	8.80	-9431	69900	69000	68500	67600	67100	68750	67350	1414	20400	5000	51750	100	1	28288755	19010	10.90	0.20	12	0.14	6165.00	335728.00	92100	20240213	-27.04	63900	20240419	5.16	92100	-27.04	20240213	63900	5.16	20240419	92100	-27.04	20240213	63900	5.16	20240419	0.51	N	023530	5000	1414 억	2489939	N	N	66	N	N
70	20240521	120326	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67400	-700	5	-1.03	2032525900	30109	52.17	67900	68200	67200	88500	47700	68100	67505.59	8.80	-7807	69900	69000	68500	67600	67100	68750	67350	1414	20400	5000	51750	100	1	28288755	19067	10.93	0.20	12	0.11	6165.00	335728.00	92100	20240213	-26.82	63900	20240419	5.48	92100	-26.82	20240213	63900	5.48	20240419	92100	-26.82	20240213	63900	5.48	20240419	0.51	N	023530	5000	1414 억	2489939	N	N	66	N	N
71	20240521	110327	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67300	-800	5	-1.17	1570330300	23246	40.28	67900	68200	67200	88500	47700	68100	67552.71	8.80	-6230	69900	69000	68500	67600	67100	68750	67350	1414	20400	5000	51750	100	1	28288755	19038	10.92	0.20	12	0.08	6165.00	335728.00	92100	20240213	-26.93	63900	20240419	5.32	92100	-26.93	20240213	63900	5.32	20240419	92100	-26.93	20240213	63900	5.32	20240419	0.51	N	023530	5000	1414 억	2489939	N	N	66	N	N
72	20240521	100326	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67300	-800	5	-1.17	1104402400	16327	28.29	67900	68200	67200	88500	47700	68100	67642.70	8.80	-4514	69900	69000	68500	67600	67100	68750	67350	1414	20400	5000	51750	100	1	28288755	19038	10.92	0.20	12	0.06	6165.00	335728.00	92100	20240213	-26.93	63900	20240419	5.32	92100	-26.93	20240213	63900	5.32	20240419	92100	-26.93	20240213	63900	5.32	20240419	0.51	N	023530	5000	1414 억	2489939	N	N	66	N	N
73	20240521	090324	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	68000	-100	5	-0.15	76789400	1131	1.96	67900	68100	67700	88500	47700	68100	67895.14	8.80	-522	69900	69000	68500	67600	67100	68750	67350	1414	20400	5000	51750	100	1	28288755	19236	11.03	0.20	12	0.00	6165.00	335728.00	92100	20240213	-26.17	63900	20240419	6.42	92100	-26.17	20240213	63900	6.42	20240419	92100	-26.17	20240213	63900	6.42	20240419	0.51	N	023530	5000	1414 억	2489939	N	N	66	N	N
74	20240517	160327	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69100	-100	5	-0.14	2328302000	33706	49.77	69100	69800	68800	89900	48500	69200	69076.78	8.81	-4550	71600	70400	69600	68400	67600	70000	68000	1414	20700	5000	52590	100	1	28288755	19548	11.21	0.21	12	0.12	6165.00	335728.00	92100	20240213	-24.97	63900	20240419	8.14	92100	-24.97	20240213	63900	8.14	20240419	92100	-24.97	20240213	63900	8.14	20240419	0.51	N	023530	5000	1414 억	2492749	N	N	32	N	N
75	20240517	150329	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69000	-200	5	-0.29	2159449900	31261	46.16	69100	69800	68800	89900	48500	69200	69078.08	8.81	-3612	71600	70400	69600	68400	67600	70000	68000	1414	20700	5000	52590	100	1	28288755	19519	11.19	0.21	12	0.11	6165.00	335728.00	92100	20240213	-25.08	63900	20240419	7.98	92100	-25.08	20240213	63900	7.98	20240419	92100	-25.08	20240213	63900	7.98	20240419	0.51	N	023530	5000	1414 억	2492749	N	N	782	N	N
76	20240517	140322	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69100	-100	5	-0.14	1902672000	27545	40.67	69100	69800	68800	89900	48500	69200	69075.04	8.81	-3532	71600	70400	69600	68400	67600	70000	68000	1414	20700	5000	52590	100	1	28288755	19548	11.21	0.21	12	0.10	6165.00	335728.00	92100	20240213	-24.97	63900	20240419	8.14	92100	-24.97	20240213	63900	8.14	20240419	92100	-24.97	20240213	63900	8.14	20240419	0.51	N	023530	5000	1414 억	2492749	N	N	782	N	N
77	20240517	130321	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	68900	-300	5	-0.43	1666596800	24124	35.62	69100	69800	68800	89900	48500	69200	69084.60	8.81	-3113	71600	70400	69600	68400	67600	70000	68000	1414	20700	5000	52590	100	1	28288755	19491	11.18	0.21	12	0.09	6165.00	335728.00	92100	20240213	-25.19	63900	20240419	7.82	92100	-25.19	20240213	63900	7.82	20240419	92100	-25.19	20240213	63900	7.82	20240419	0.51	N	023530	5000	1414 억	2492749	N	N	782	N	N
78	20240517	120322	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	68900	-300	5	-0.43	1429465000	20683	30.54	69100	69800	68800	89900	48500	69200	69113.04	8.81	-1731	71600	70400	69600	68400	67600	70000	68000	1414	20700	5000	52590	100	1	28288755	19491	11.18	0.21	12	0.07	6165.00	335728.00	92100	20240213	-25.19	63900	20240419	7.82	92100	-25.19	20240213	63900	7.82	20240419	92100	-25.19	20240213	63900	7.82	20240419	0.51	N	023530	5000	1414 억	2492749	N	N	782	N	N
79	20240517	110322	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69100	-100	5	-0.14	1009694500	14591	21.55	69100	69800	68800	89900	48500	69200	69199.81	8.81	-108	71600	70400	69600	68400	67600	70000	68000	1414	20700	5000	52590	100	1	28288755	19548	11.21	0.21	12	0.05	6165.00	335728.00	92100	20240213	-24.97	63900	20240419	8.14	92100	-24.97	20240213	63900	8.14	20240419	92100	-24.97	20240213	63900	8.14	20240419	0.51	N	023530	5000	1414 억	2492749	N	N	782	N	N
80	20240517	100320	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69200	0	3	0.00	712275400	10280	15.18	69100	69800	68900	89900	48500	69200	69287.49	8.81	2152	71600	70400	69600	68400	67600	70000	68000	1414	20700	5000	52590	100	1	28288755	19576	11.22	0.21	12	0.04	6165.00	335728.00	92100	20240213	-24.86	63900	20240419	8.29	92100	-24.86	20240213	63900	8.29	20240419	92100	-24.86	20240213	63900	8.29	20240419	0.51	N	023530	5000	1414 억	2492749	N	N	782	N	N
81	20240517	090322	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69200	0	3	0.00	33825000	489	0.72	69100	69300	69100	89900	48500	69200	69171.78	8.81	-125	71600	70400	69600	68400	67600	70000	68000	1414	20700	5000	52590	100	1	28288755	19576	11.22	0.21	12	0.00	6165.00	335728.00	92100	20240213	-24.86	63900	20240419	8.29	92100	-24.86	20240213	63900	8.29	20240419	92100	-24.86	20240213	63900	8.29	20240419	0.51	N	023530	5000	1414 억	2492749	N	N	782	N	N
82	20240516	160321	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69200	-200	5	-0.29	4689434800	67428	138.21	70400	70800	68800	90200	48600	69400	69547.70	8.79	2943	70866	70132	69566	68832	68266	69850	68550	1414	20800	5000	52740	100	1	28288755	19576	11.22	0.21	12	0.24	6165.00	335728.00	92100	20240213	-24.86	63900	20240419	8.29	92100	-24.86	20240213	63900	8.29	20240419	92100	-24.86	20240213	63900	8.29	20240419	0.51	N	023530	5000	1414 억	2487344	N	N	782	N	N
83	20240516	150319	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69300	-100	5	-0.14	4448306600	63946	131.07	70400	70800	68800	90200	48600	69400	69563.48	8.79	3653	70866	70132	69566	68832	68266	69850	68550	1414	20800	5000	52740	100	1	28288755	19604	11.24	0.21	12	0.23	6165.00	335728.00	92100	20240213	-24.76	63900	20240419	8.45	92100	-24.76	20240213	63900	8.45	20240419	92100	-24.76	20240213	63900	8.45	20240419	0.51	N	023530	5000	1414 억	2487344	N	N	1819	N	N
84	20240516	140322	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69300	-100	5	-0.14	3881262700	55756	114.29	70400	70800	68800	90200	48600	69400	69611.57	8.79	2115	70866	70132	69566	68832	68266	69850	68550	1414	20800	5000	52740	100	1	28288755	19604	11.24	0.21	12	0.20	6165.00	335728.00	92100	20240213	-24.76	63900	20240419	8.45	92100	-24.76	20240213	63900	8.45	20240419	92100	-24.76	20240213	63900	8.45	20240419	0.51	N	023530	5000	1414 억	2487344	N	N	1819	N	N
85	20240516	130322	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	68900	-500	5	-0.72	3425517500	49164	100.77	70400	70800	68800	90200	48600	69400	69675.32	8.79	2638	70866	70132	69566	68832	68266	69850	68550	1414	20800	5000	52740	100	1	28288755	19491	11.18	0.21	12	0.17	6165.00	335728.00	92100	20240213	-25.19	63900	20240419	7.82	92100	-25.19	20240213	63900	7.82	20240419	92100	-25.19	20240213	63900	7.82	20240419	0.51	N	023530	5000	1414 억	2487344	N	N	1819	N	N
86	20240516	120319	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69200	-200	5	-0.29	2700072200	38643	79.21	70400	70800	69000	90200	48600	69400	69872.22	8.79	2967	70866	70132	69566	68832	68266	69850	68550	1414	20800	5000	52740	100	1	28288755	19576	11.22	0.21	12	0.14	6165.00	335728.00	92100	20240213	-24.86	63900	20240419	8.29	92100	-24.86	20240213	63900	8.29	20240419	92100	-24.86	20240213	63900	8.29	20240419	0.51	N	023530	5000	1414 억	2487344	N	N	1819	N	N
87	20240516	110319	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69200	-200	5	-0.29	2356160800	33678	69.03	70400	70800	69000	90200	48600	69400	69961.42	8.79	4442	70866	70132	69566	68832	68266	69850	68550	1414	20800	5000	52740	100	1	28288755	19576	11.22	0.21	12	0.12	6165.00	335728.00	92100	20240213	-24.86	63900	20240419	8.29	92100	-24.86	20240213	63900	8.29	20240419	92100	-24.86	20240213	63900	8.29	20240419	0.51	N	023530	5000	1414 억	2487344	N	N	1819	N	N
88	20240516	100320	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70300	900	2	1.30	1327373500	18881	38.70	70400	70800	70100	90200	48600	69400	70302.08	8.79	2407	70866	70132	69566	68832	68266	69850	68550	1414	20800	5000	52740	100	1	28288755	19887	11.40	0.21	12	0.07	6165.00	335728.00	92100	20240213	-23.67	63900	20240419	10.02	92100	-23.67	20240213	63900	10.02	20240419	92100	-23.67	20240213	63900	10.02	20240419	0.51	N	023530	5000	1414 억	2487344	N	N	1819	N	N
89	20240516	090320	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70700	1300	2	1.87	244760400	3475	7.12	70400	70800	70100	90200	48600	69400	70434.65	8.79	1549	70866	70132	69566	68832	68266	69850	68550	1414	20800	5000	52740	100	1	28288755	20000	11.47	0.21	12	0.01	6165.00	335728.00	92100	20240213	-23.24	63900	20240419	10.64	92100	-23.24	20240213	63900	10.64	20240419	92100	-23.24	20240213	63900	10.64	20240419	0.51	N	023530	5000	1414 억	2487344	N	N	1819	N	N
90	20240514	160323	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69400	-400	5	-0.57	3381052200	48727	152.33	70300	70300	69000	90700	48900	69800	69387.64	8.78	7538	70933	70366	69933	69366	68933	70150	69150	1414	20900	5000	53040	100	1	28288755	19632	11.26	0.21	12	0.17	6165.00	335728.00	92100	20240213	-24.65	63900	20240419	8.61	92100	-24.65	20240213	63900	8.61	20240419	92100	-24.65	20240213	63900	8.61	20240419	0.50	N	023530	5000	1414 억	2484543	N	N	1819	N	N
91	20240514	150324	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69700	-100	5	-0.14	3148509800	45380	141.87	70300	70300	69000	90700	48900	69800	69381.00	8.78	7372	70933	70366	69933	69366	68933	70150	69150	1414	20900	5000	53040	100	1	28288755	19717	11.31	0.21	12	0.16	6165.00	335728.00	92100	20240213	-24.32	63900	20240419	9.08	92100	-24.32	20240213	63900	9.08	20240419	92100	-24.32	20240213	63900	9.08	20240419	0.50	N	023530	5000	1414 억	2484543	N	N	563	N	N
92	20240514	140323	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69200	-600	5	-0.86	2483960900	35797	111.91	70300	70300	69000	90700	48900	69800	69390.20	8.78	3426	70933	70366	69933	69366	68933	70150	69150	1414	20900	5000	53040	100	1	28288755	19576	11.22	0.21	12	0.13	6165.00	335728.00	92100	20240213	-24.86	63900	20240419	8.29	92100	-24.86	20240213	63900	8.29	20240419	92100	-24.86	20240213	63900	8.29	20240419	0.50	N	023530	5000	1414 억	2484543	N	N	563	N	N
93	20240514	130323	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69300	-500	5	-0.72	2015774800	29029	90.75	70300	70300	69200	90700	48900	69800	69440.04	8.78	2806	70933	70366	69933	69366	68933	70150	69150	1414	20900	5000	53040	100	1	28288755	19604	11.24	0.21	12	0.10	6165.00	335728.00	92100	20240213	-24.76	63900	20240419	8.45	92100	-24.76	20240213	63900	8.45	20240419	92100	-24.76	20240213	63900	8.45	20240419	0.50	N	023530	5000	1414 억	2484543	N	N	563	N	N
94	20240514	120323	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69300	-500	5	-0.72	1383862700	19909	62.24	70300	70300	69200	90700	48900	69800	69509.40	8.78	162	70933	70366	69933	69366	68933	70150	69150	1414	20900	5000	53040	100	1	28288755	19604	11.24	0.21	12	0.07	6165.00	335728.00	92100	20240213	-24.76	63900	20240419	8.45	92100	-24.76	20240213	63900	8.45	20240419	92100	-24.76	20240213	63900	8.45	20240419	0.50	N	023530	5000	1414 억	2484543	N	N	563	N	N
95	20240514	110322	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69400	-400	5	-0.57	727386400	10435	32.62	70300	70300	69200	90700	48900	69800	69706.41	8.78	309	70933	70366	69933	69366	68933	70150	69150	1414	20900	5000	53040	100	1	28288755	19632	11.26	0.21	12	0.04	6165.00	335728.00	92100	20240213	-24.65	63900	20240419	8.61	92100	-24.65	20240213	63900	8.61	20240419	92100	-24.65	20240213	63900	8.61	20240419	0.50	N	023530	5000	1414 억	2484543	N	N	563	N	N
96	20240514	100322	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69900	100	2	0.14	388551800	5558	17.38	70300	70300	69600	90700	48900	69800	69908.56	8.78	-23	70933	70366	69933	69366	68933	70150	69150	1414	20900	5000	53040	100	1	28288755	19774	11.34	0.21	12	0.02	6165.00	335728.00	92100	20240213	-24.10	63900	20240419	9.39	92100	-24.10	20240213	63900	9.39	20240419	92100	-24.10	20240213	63900	9.39	20240419	0.50	N	023530	5000	1414 억	2484543	N	N	563	N	N
97	20240514	090322	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69800	0	3	0.00	8329300	119	0.37	70300	70300	69800	90700	48900	69800	69994.12	8.78	-47	70933	70366	69933	69366	68933	70150	69150	1414	20900	5000	53040	100	1	28288755	19746	11.32	0.21	12	0.00	6165.00	335728.00	92100	20240213	-24.21	63900	20240419	9.23	92100	-24.21	20240213	63900	9.23	20240419	92100	-24.21	20240213	63900	9.23	20240419	0.50	N	023530	5000	1414 억	2484543	N	N	563	N	N
98	20240513	160323	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69800	-500	5	-0.71	2233968500	31974	71.80	70300	70500	69500	91300	49300	70300	69868.42	8.76	3643	72033	71166	70433	69566	68833	70800	69200	1414	21000	5000	53420	100	1	28288755	19746	11.32	0.21	12	0.11	6165.00	335728.00	92100	20240213	-24.21	63900	20240419	9.23	92100	-24.21	20240213	63900	9.23	20240419	92100	-24.21	20240213	63900	9.23	20240419	0.50	N	023530	5000	1414 억	2478854	N	N	563	N	N
99	20240513	150323	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70000	-300	5	-0.43	1948357000	27886	62.62	70300	70500	69500	91300	49300	70300	69868.64	8.76	2968	72033	71166	70433	69566	68833	70800	69200	1414	21000	5000	53420	100	1	28288755	19802	11.35	0.21	12	0.10	6165.00	335728.00	92100	20240213	-24.00	63900	20240419	9.55	92100	-24.00	20240213	63900	9.55	20240419	92100	-24.00	20240213	63900	9.55	20240419	0.50	N	023530	5000	1414 억	2478854	N	N	48	N	N
100	20240513	140322	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69900	-400	5	-0.57	1460283200	20917	46.97	70300	70500	69500	91300	49300	70300	69813.22	8.76	1828	72033	71166	70433	69566	68833	70800	69200	1414	21000	5000	53420	100	1	28288755	19774	11.34	0.21	12	0.07	6165.00	335728.00	92100	20240213	-24.10	63900	20240419	9.39	92100	-24.10	20240213	63900	9.39	20240419	92100	-24.10	20240213	63900	9.39	20240419	0.50	N	023530	5000	1414 억	2478854	N	N	48	N	N
101	20240513	130321	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70000	-300	5	-0.43	1231460000	17639	39.61	70300	70500	69500	91300	49300	70300	69814.62	8.76	1844	72033	71166	70433	69566	68833	70800	69200	1414	21000	5000	53420	100	1	28288755	19802	11.35	0.21	12	0.06	6165.00	335728.00	92100	20240213	-24.00	63900	20240419	9.55	92100	-24.00	20240213	63900	9.55	20240419	92100	-24.00	20240213	63900	9.55	20240419	0.50	N	023530	5000	1414 억	2478854	N	N	48	N	N
102	20240513	120323	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69900	-400	5	-0.57	1073568400	15379	34.54	70300	70500	69500	91300	49300	70300	69807.43	8.76	2260	72033	71166	70433	69566	68833	70800	69200	1414	21000	5000	53420	100	1	28288755	19774	11.34	0.21	12	0.05	6165.00	335728.00	92100	20240213	-24.10	63900	20240419	9.39	92100	-24.10	20240213	63900	9.39	20240419	92100	-24.10	20240213	63900	9.39	20240419	0.50	N	023530	5000	1414 억	2478854	N	N	48	N	N
103	20240513	110322	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69500	-800	5	-1.14	919598000	13174	29.58	70300	70500	69500	91300	49300	70300	69804.01	8.76	3062	72033	71166	70433	69566	68833	70800	69200	1414	21000	5000	53420	100	1	28288755	19661	11.27	0.21	12	0.05	6165.00	335728.00	92100	20240213	-24.54	63900	20240419	8.76	92100	-24.54	20240213	63900	8.76	20240419	92100	-24.54	20240213	63900	8.76	20240419	0.50	N	023530	5000	1414 억	2478854	N	N	48	N	N
104	20240513	100324	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70100	-200	5	-0.28	298709400	4260	9.57	70300	70500	69900	91300	49300	70300	70119.58	8.76	1185	72033	71166	70433	69566	68833	70800	69200	1414	21000	5000	53420	100	1	28288755	19830	11.37	0.21	12	0.02	6165.00	335728.00	92100	20240213	-23.89	63900	20240419	9.70	92100	-23.89	20240213	63900	9.70	20240419	92100	-23.89	20240213	63900	9.70	20240419	0.50	N	023530	5000	1414 억	2478854	N	N	48	N	N
105	20240513	090323	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70100	-200	5	-0.28	32513800	463	1.04	70300	70400	70000	91300	49300	70300	70224.19	8.76	-65	72033	71166	70433	69566	68833	70800	69200	1414	21000	5000	53420	100	1	28288755	19830	11.37	0.21	12	0.00	6165.00	335728.00	92100	20240213	-23.89	63900	20240419	9.70	92100	-23.89	20240213	63900	9.70	20240419	92100	-23.89	20240213	63900	9.70	20240419	0.50	N	023530	5000	1414 억	2478854	N	N	48	N	N
106	20240510	160315	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70300	-400	5	-0.57	3124341400	44523	80.70	71300	71300	69700	91900	49500	70700	70173.64	8.84	-20303	71833	71266	70933	70366	70033	71100	70200	1414	21200	5000	53730	100	1	28288755	19887	11.40	0.21	12	0.16	6165.00	335728.00	92100	20240213	-23.67	63900	20240419	10.02	92100	-23.67	20240213	63900	10.02	20240419	92100	-23.67	20240213	63900	10.02	20240419	0.50	N	023530	5000	1414 억	2501386	N	N	48	N	N
107	20240510	150316	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70300	-400	5	-0.57	2894346500	41247	74.76	71300	71300	69700	91900	49500	70700	70171.08	8.84	-20630	71833	71266	70933	70366	70033	71100	70200	1414	21200	5000	53730	100	1	28288755	19887	11.40	0.21	12	0.15	6165.00	335728.00	92100	20240213	-23.67	63900	20240419	10.02	92100	-23.67	20240213	63900	10.02	20240419	92100	-23.67	20240213	63900	10.02	20240419	0.50	N	023530	5000	1414 억	2501386	N	N	5	N	N
108	20240510	140317	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70400	-300	5	-0.42	2623587600	37393	67.78	71300	71300	69700	91900	49500	70700	70162.53	8.84	-19854	71833	71266	70933	70366	70033	71100	70200	1414	21200	5000	53730	100	1	28288755	19915	11.42	0.21	12	0.13	6165.00	335728.00	92100	20240213	-23.56	63900	20240419	10.17	92100	-23.56	20240213	63900	10.17	20240419	92100	-23.56	20240213	63900	10.17	20240419	0.50	N	023530	5000	1414 억	2501386	N	N	5	N	N
109	20240510	130315	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70100	-600	5	-0.85	2332405900	33248	60.26	71300	71300	69700	91900	49500	70700	70151.77	8.84	-19349	71833	71266	70933	70366	70033	71100	70200	1414	21200	5000	53730	100	1	28288755	19830	11.37	0.21	12	0.12	6165.00	335728.00	92100	20240213	-23.89	63900	20240419	9.70	92100	-23.89	20240213	63900	9.70	20240419	92100	-23.89	20240213	63900	9.70	20240419	0.50	N	023530	5000	1414 억	2501386	N	N	5	N	N
110	20240510	120314	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70000	-700	5	-0.99	2101366300	29949	54.28	71300	71300	69700	91900	49500	70700	70164.82	8.84	-18347	71833	71266	70933	70366	70033	71100	70200	1414	21200	5000	53730	100	1	28288755	19802	11.35	0.21	12	0.11	6165.00	335728.00	92100	20240213	-24.00	63900	20240419	9.55	92100	-24.00	20240213	63900	9.55	20240419	92100	-24.00	20240213	63900	9.55	20240419	0.50	N	023530	5000	1414 억	2501386	N	N	5	N	N
111	20240510	110314	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70000	-700	5	-0.99	1919490100	27355	49.58	71300	71300	69700	91900	49500	70700	70169.63	8.84	-16938	71833	71266	70933	70366	70033	71100	70200	1414	21200	5000	53730	100	1	28288755	19802	11.35	0.21	12	0.10	6165.00	335728.00	92100	20240213	-24.00	63900	20240419	9.55	92100	-24.00	20240213	63900	9.55	20240419	92100	-24.00	20240213	63900	9.55	20240419	0.50	N	023530	5000	1414 억	2501386	N	N	5	N	N
112	20240510	100315	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70200	-500	5	-0.71	1187829200	16899	30.63	71300	71300	69900	91900	49500	70700	70289.91	8.84	-9335	71833	71266	70933	70366	70033	71100	70200	1414	21200	5000	53730	100	1	28288755	19859	11.39	0.21	12	0.06	6165.00	335728.00	92100	20240213	-23.78	63900	20240419	9.86	92100	-23.78	20240213	63900	9.86	20240419	92100	-23.78	20240213	63900	9.86	20240419	0.50	N	023530	5000	1414 억	2501386	N	N	5	N	N
113	20240510	090315	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70600	-100	5	-0.14	65530800	922	1.67	71300	71300	70600	91900	49500	70700	71074.62	8.84	-288	71833	71266	70933	70366	70033	71100	70200	1414	21200	5000	53730	100	1	28288755	19972	11.45	0.21	12	0.00	6165.00	335728.00	92100	20240213	-23.34	63900	20240419	10.49	92100	-23.34	20240213	63900	10.49	20240419	92100	-23.34	20240213	63900	10.49	20240419	0.50	N	023530	5000	1414 억	2501386	N	N	5	N	N
114	20240509	160319	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70700	-600	5	-0.84	3860211700	54432	94.63	71100	71500	70600	92600	50000	71300	70918.52	8.88	-25241	72366	71832	70766	70232	69166	72100	70500	1414	21300	5000	54180	100	1	28288755	20000	11.47	0.21	12	0.19	6165.00	335728.00	92100	20240213	-23.24	63900	20240419	10.64	92100	-23.24	20240213	63900	10.64	20240419	92100	-23.24	20240213	63900	10.64	20240419	0.49	N	023530	5000	1414 억	2511260	N	N	5	N	N
115	20240509	150321	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70800	-500	5	-0.70	2070640400	29120	50.62	71100	71500	70600	92600	50000	71300	71107.16	8.88	-6340	72366	71832	70766	70232	69166	72100	70500	1414	21300	5000	54180	100	1	28288755	20028	11.48	0.21	12	0.10	6165.00	335728.00	92100	20240213	-23.13	63900	20240419	10.80	92100	-23.13	20240213	63900	10.80	20240419	92100	-23.13	20240213	63900	10.80	20240419	0.49	N	023530	5000	1414 억	2511260	N	N	28	N	N
116	20240509	140316	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70900	-400	5	-0.56	1697129900	23847	41.46	71100	71500	70600	92600	50000	71300	71167.44	8.88	-4959	72366	71832	70766	70232	69166	72100	70500	1414	21300	5000	54180	100	1	28288755	20057	11.50	0.21	12	0.08	6165.00	335728.00	92100	20240213	-23.02	63900	20240419	10.95	92100	-23.02	20240213	63900	10.95	20240419	92100	-23.02	20240213	63900	10.95	20240419	0.49	N	023530	5000	1414 억	2511260	N	N	28	N	N
117	20240509	130316	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	71300	0	3	0.00	1420854900	19957	34.70	71100	71500	70600	92600	50000	71300	71195.82	8.88	-3532	72366	71832	70766	70232	69166	72100	70500	1414	21300	5000	54180	100	1	28288755	20170	11.57	0.21	12	0.07	6165.00	335728.00	92100	20240213	-22.58	63900	20240419	11.58	92100	-22.58	20240213	63900	11.58	20240419	92100	-22.58	20240213	63900	11.58	20240419	0.49	N	023530	5000	1414 억	2511260	N	N	28	N	N
118	20240509	120316	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	71200	-100	5	-0.14	1221162100	17158	29.83	71100	71500	70600	92600	50000	71300	71171.59	8.88	-3249	72366	71832	70766	70232	69166	72100	70500	1414	21300	5000	54180	100	1	28288755	20142	11.55	0.21	12	0.06	6165.00	335728.00	92100	20240213	-22.69	63900	20240419	11.42	92100	-22.69	20240213	63900	11.42	20240419	92100	-22.69	20240213	63900	11.42	20240419	0.49	N	023530	5000	1414 억	2511260	N	N	28	N	N
119	20240509	110310	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	71100	-200	5	-0.28	877598000	12322	21.42	71100	71500	70600	92600	50000	71300	71222.04	8.88	-519	72366	71832	70766	70232	69166	72100	70500	1414	21300	5000	54180	100	1	28288755	20113	11.53	0.21	12	0.04	6165.00	335728.00	92100	20240213	-22.80	63900	20240419	11.27	92100	-22.80	20240213	63900	11.27	20240419	92100	-22.80	20240213	63900	11.27	20240419	0.49	N	023530	5000	1414 억	2511260	N	N	28	N	N
120	20240509	100312	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	71200	-100	5	-0.14	613469100	8615	14.98	71100	71500	70600	92600	50000	71300	71209.41	8.88	-101	72366	71832	70766	70232	69166	72100	70500	1414	21300	5000	54180	100	1	28288755	20142	11.55	0.21	12	0.03	6165.00	335728.00	92100	20240213	-22.69	63900	20240419	11.42	92100	-22.69	20240213	63900	11.42	20240419	92100	-22.69	20240213	63900	11.42	20240419	0.49	N	023530	5000	1414 억	2511260	N	N	28	N	N
121	20240509	090311	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70800	-500	5	-0.70	51058400	721	1.25	71100	71100	70700	92600	50000	71300	70816.09	8.88	-200	72366	71832	70766	70232	69166	72100	70500	1414	21300	5000	54180	100	1	28288755	20028	11.48	0.21	12	0.00	6165.00	335728.00	92100	20240213	-23.13	63900	20240419	10.80	92100	-23.13	20240213	63900	10.80	20240419	92100	-23.13	20240213	63900	10.80	20240419	0.49	N	023530	5000	1414 억	2511260	N	N	28	N	N
122	20240508	160310	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	71300	1300	2	1.86	4059292000	57295	194.81	70000	71300	69700	91000	49000	70000	70846.99	8.82	12670	70933	70466	70033	69566	69133	70250	69350	1414	21000	5000	53200	100	1	28288755	20170	11.57	0.21	12	0.20	6165.00	335728.00	92100	20240213	-22.58	63900	20240419	11.58	92100	-22.58	20240213	63900	11.58	20240419	92100	-22.58	20240213	63900	11.58	20240419	0.50	N	023530	5000	1414 억	2495890	N	N	28	N	N
123	20240508	150313	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70800	800	2	1.14	3004370800	42483	144.45	70000	71200	69700	91000	49000	70000	70719.37	8.82	6670	70933	70466	70033	69566	69133	70250	69350	1414	21000	5000	53200	100	1	28288755	20028	11.48	0.21	12	0.15	6165.00	335728.00	92100	20240213	-23.13	63900	20240419	10.80	92100	-23.13	20240213	63900	10.80	20240419	92100	-23.13	20240213	63900	10.80	20240419	0.50	N	023530	5000	1414 억	2495890	N	N	0	N	N
124	20240508	140309	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70900	900	2	1.29	2590381300	36653	124.62	70000	71200	69700	91000	49000	70000	70673.10	8.82	7495	70933	70466	70033	69566	69133	70250	69350	1414	21000	5000	53200	100	1	28288755	20057	11.50	0.21	12	0.13	6165.00	335728.00	92100	20240213	-23.02	63900	20240419	10.95	92100	-23.02	20240213	63900	10.95	20240419	92100	-23.02	20240213	63900	10.95	20240419	0.50	N	023530	5000	1414 억	2495890	N	N	0	N	N
125	20240508	130308	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70700	700	2	1.00	1807679000	25627	87.13	70000	71100	69700	91000	49000	70000	70538.07	8.82	3341	70933	70466	70033	69566	69133	70250	69350	1414	21000	5000	53200	100	1	28288755	20000	11.47	0.21	12	0.09	6165.00	335728.00	92100	20240213	-23.24	63900	20240419	10.64	92100	-23.24	20240213	63900	10.64	20240419	92100	-23.24	20240213	63900	10.64	20240419	0.50	N	023530	5000	1414 억	2495890	N	N	0	N	N
126	20240508	120309	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70500	500	2	0.71	1589340100	22532	76.61	70000	71100	69700	91000	49000	70000	70537.02	8.82	3643	70933	70466	70033	69566	69133	70250	69350	1414	21000	5000	53200	100	1	28288755	19944	11.44	0.21	12	0.08	6165.00	335728.00	92100	20240213	-23.45	63900	20240419	10.33	92100	-23.45	20240213	63900	10.33	20240419	92100	-23.45	20240213	63900	10.33	20240419	0.50	N	023530	5000	1414 억	2495890	N	N	0	N	N
127	20240508	110338	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	71000	1000	2	1.43	1317898800	18684	63.53	70000	71100	69700	91000	49000	70000	70536.22	8.82	4402	70933	70466	70033	69566	69133	70250	69350	1414	21000	5000	53200	100	1	28288755	20085	11.52	0.21	12	0.07	6165.00	335728.00	92100	20240213	-22.91	63900	20240419	11.11	92100	-22.91	20240213	63900	11.11	20240419	92100	-22.91	20240213	63900	11.11	20240419	0.50	N	023530	5000	1414 억	2495890	N	N	0	N	N
128	20240508	100315	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70200	200	2	0.29	540527400	7686	26.13	70000	70600	69700	91000	49000	70000	70326.23	8.82	1896	70933	70466	70033	69566	69133	70250	69350	1414	21000	5000	53200	100	1	28288755	19859	11.39	0.21	12	0.03	6165.00	335728.00	92100	20240213	-23.78	63900	20240419	9.86	92100	-23.78	20240213	63900	9.86	20240419	92100	-23.78	20240213	63900	9.86	20240419	0.50	N	023530	5000	1414 억	2495890	N	N	0	N	N
129	20240508	090311	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70200	200	2	0.29	45119600	645	2.19	70000	70200	69700	91000	49000	70000	69952.87	8.82	30	70933	70466	70033	69566	69133	70250	69350	1414	21000	5000	53200	100	1	28288755	19859	11.39	0.21	12	0.00	6165.00	335728.00	92100	20240213	-23.78	63900	20240419	9.86	92100	-23.78	20240213	63900	9.86	20240419	92100	-23.78	20240213	63900	9.86	20240419	0.50	N	023530	5000	1414 억	2495890	N	N	0	N	N
130	20240503	160317	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69700	0	3	0.00	1981187700	28398	124.88	70200	70200	69600	90600	48800	69700	69765.06	8.85	-3043	70966	70332	69566	68932	68166	70650	69250	1414	20900	5000	52970	100	1	28288755	19717	11.31	0.21	12	0.10	6165.00	335728.00	92100	20240213	-24.32	63900	20240419	9.08	92100	-24.32	20240213	63900	9.08	20240419	92100	-24.32	20240213	63900	9.08	20240419	0.50	N	023530	5000	1414 억	2503885	N	N	108	N	N
131	20240503	150317	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69900	200	2	0.29	1854689600	26585	116.91	70200	70200	69600	90600	48800	69700	69764.51	8.85	-2887	70966	70332	69566	68932	68166	70650	69250	1414	20900	5000	52970	100	1	28288755	19774	11.34	0.21	12	0.09	6165.00	335728.00	92100	20240213	-24.10	63900	20240419	9.39	92100	-24.10	20240213	63900	9.39	20240419	92100	-24.10	20240213	63900	9.39	20240419	0.50	N	023530	5000	1414 억	2503885	N	N	41	N	N
132	20240503	140317	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	70000	300	2	0.43	1655730400	23738	104.39	70200	70200	69600	90600	48800	69700	69750.21	8.85	-2960	70966	70332	69566	68932	68166	70650	69250	1414	20900	5000	52970	100	1	28288755	19802	11.35	0.21	12	0.08	6165.00	335728.00	92100	20240213	-24.00	63900	20240419	9.55	92100	-24.00	20240213	63900	9.55	20240419	92100	-24.00	20240213	63900	9.55	20240419	0.50	N	023530	5000	1414 억	2503885	N	N	41	N	N
133	20240503	130317	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69700	0	3	0.00	1315568600	18865	82.96	70200	70200	69600	90600	48800	69700	69735.94	8.85	-3711	70966	70332	69566	68932	68166	70650	69250	1414	20900	5000	52970	100	1	28288755	19717	11.31	0.21	12	0.07	6165.00	335728.00	92100	20240213	-24.32	63900	20240419	9.08	92100	-24.32	20240213	63900	9.08	20240419	92100	-24.32	20240213	63900	9.08	20240419	0.50	N	023530	5000	1414 억	2503885	N	N	41	N	N
134	20240503	120317	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69800	100	2	0.14	1075312400	15417	67.80	70200	70200	69600	90600	48800	69700	69748.49	8.85	-3593	70966	70332	69566	68932	68166	70650	69250	1414	20900	5000	52970	100	1	28288755	19746	11.32	0.21	12	0.05	6165.00	335728.00	92100	20240213	-24.21	63900	20240419	9.23	92100	-24.21	20240213	63900	9.23	20240419	92100	-24.21	20240213	63900	9.23	20240419	0.50	N	023530	5000	1414 억	2503885	N	N	41	N	N
135	20240503	110315	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69600	-100	5	-0.14	633342400	9078	39.92	70200	70200	69600	90600	48800	69700	69766.73	8.85	-2434	70966	70332	69566	68932	68166	70650	69250	1414	20900	5000	52970	100	1	28288755	19689	11.29	0.21	12	0.03	6165.00	335728.00	92100	20240213	-24.43	63900	20240419	8.92	92100	-24.43	20240213	63900	8.92	20240419	92100	-24.43	20240213	63900	8.92	20240419	0.50	N	023530	5000	1414 억	2503885	N	N	41	N	N
136	20240503	100315	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69900	200	2	0.29	383395900	5496	24.17	70200	70200	69600	90600	48800	69700	69759.08	8.85	-1572	70966	70332	69566	68932	68166	70650	69250	1414	20900	5000	52970	100	1	28288755	19774	11.34	0.21	12	0.02	6165.00	335728.00	92100	20240213	-24.10	63900	20240419	9.39	92100	-24.10	20240213	63900	9.39	20240419	92100	-24.10	20240213	63900	9.39	20240419	0.50	N	023530	5000	1414 억	2503885	N	N	41	N	N
137	20240503	090314	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69700	0	3	0.00	35257100	505	2.22	70200	70200	69600	90600	48800	69700	69816.04	8.85	-334	70966	70332	69566	68932	68166	70650	69250	1414	20900	5000	52970	100	1	28288755	19717	11.31	0.21	12	0.00	6165.00	335728.00	92100	20240213	-24.32	63900	20240419	9.08	92100	-24.32	20240213	63900	9.08	20240419	92100	-24.32	20240213	63900	9.08	20240419	0.50	N	023530	5000	1414 억	2503885	N	N	41	N	N
138	20240502	160313	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69700	0	3	0.00	1578368200	22669	74.13	68800	70200	68800	90600	48800	69700	69626.71	8.84	1915	70766	70232	69766	69232	68766	70000	69000	1414	20900	5000	52970	100	1	28288755	19717	11.31	0.21	12	0.08	6165.00	335728.00	92100	20240213	-24.32	63900	20240419	9.08	92100	-24.32	20240213	63900	9.08	20240419	92100	-24.32	20240213	63900	9.08	20240419	0.50	N	023530	5000	1414 억	2501272	N	N	41	N	N
139	20240502	150315	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69600	-100	5	-0.14	1444928800	20756	67.87	68800	70200	68800	90600	48800	69700	69614.99	8.84	2250	70766	70232	69766	69232	68766	70000	69000	1414	20900	5000	52970	100	1	28288755	19689	11.29	0.21	12	0.07	6165.00	335728.00	92100	20240213	-24.43	63900	20240419	8.92	92100	-24.43	20240213	63900	8.92	20240419	92100	-24.43	20240213	63900	8.92	20240419	0.50	N	023530	5000	1414 억	2501272	N	N	57	N	N
140	20240502	140313	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69600	-100	5	-0.14	1311989500	18845	61.62	68800	70200	68800	90600	48800	69700	69620.03	8.84	1654	70766	70232	69766	69232	68766	70000	69000	1414	20900	5000	52970	100	1	28288755	19689	11.29	0.21	12	0.07	6165.00	335728.00	92100	20240213	-24.43	63900	20240419	8.92	92100	-24.43	20240213	63900	8.92	20240419	92100	-24.43	20240213	63900	8.92	20240419	0.50	N	023530	5000	1414 억	2501272	N	N	57	N	N
141	20240502	130312	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69600	-100	5	-0.14	1029170900	14781	48.33	68800	70200	68800	90600	48800	69700	69627.96	8.84	1872	70766	70232	69766	69232	68766	70000	69000	1414	20900	5000	52970	100	1	28288755	19689	11.29	0.21	12	0.05	6165.00	335728.00	92100	20240213	-24.43	63900	20240419	8.92	92100	-24.43	20240213	63900	8.92	20240419	92100	-24.43	20240213	63900	8.92	20240419	0.50	N	023530	5000	1414 억	2501272	N	N	57	N	N
142	20240502	120312	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69600	-100	5	-0.14	896349700	12879	42.11	68800	70200	68800	90600	48800	69700	69597.77	8.84	2038	70766	70232	69766	69232	68766	70000	69000	1414	20900	5000	52970	100	1	28288755	19689	11.29	0.21	12	0.05	6165.00	335728.00	92100	20240213	-24.43	63900	20240419	8.92	92100	-24.43	20240213	63900	8.92	20240419	92100	-24.43	20240213	63900	8.92	20240419	0.50	N	023530	5000	1414 억	2501272	N	N	57	N	N
143	20240502	110311	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69600	-100	5	-0.14	695721900	9989	32.66	68800	70200	68800	90600	48800	69700	69648.80	8.84	1286	70766	70232	69766	69232	68766	70000	69000	1414	20900	5000	52970	100	1	28288755	19689	11.29	0.21	12	0.04	6165.00	335728.00	92100	20240213	-24.43	63900	20240419	8.92	92100	-24.43	20240213	63900	8.92	20240419	92100	-24.43	20240213	63900	8.92	20240419	0.50	N	023530	5000	1414 억	2501272	N	N	57	N	N
144	20240502	100312	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69800	100	2	0.14	537367200	7713	25.22	68800	70200	68800	90600	48800	69700	69670.32	8.84	633	70766	70232	69766	69232	68766	70000	69000	1414	20900	5000	52970	100	1	28288755	19746	11.32	0.21	12	0.03	6165.00	335728.00	92100	20240213	-24.21	63900	20240419	9.23	92100	-24.21	20240213	63900	9.23	20240419	92100	-24.21	20240213	63900	9.23	20240419	0.50	N	023530	5000	1414 억	2501272	N	N	57	N	N
145	20240502	090311	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	69600	-100	5	-0.14	82682400	1191	3.89	68800	69700	68800	90600	48800	69700	69422.67	8.84	-16	70766	70232	69766	69232	68766	70000	69000	1414	20900	5000	52970	100	1	28288755	19689	11.29	0.21	12	0.00	6165.00	335728.00	92100	20240213	-24.43	63900	20240419	8.92	92100	-24.43	20240213	63900	8.92	20240419	92100	-24.43	20240213	63900	8.92	20240419	0.50	N	023530	5000	1414 억	2501272	N	N	57	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History