KissMeData/028260/price/prices-20240201.csv

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
20240229,160352,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,156700,1000,2,0.64,138836103900,883917,138.50,158600,161500,154600,202000,109000,155700,157070.14,23.42,0,102653,163900,159800,153400,149300,142900,161850,151350,186,46300,100,121440,100,1,185591670,290822,14.45,1.03,12,0.48,10843.00,152474.00,171700,20240219,-8.74,99300,20230726,57.80,171700,-8.74,20240219,115400,35.79,20240118,171700,-8.74,20240219,99300,57.80,20230726,0.10,N,028260,100,185 억,,43471919,N,N,3765,N,00,N
20240229,150353,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,156000,300,2,0.19,104579690100,665193,104.22,158600,161500,154600,202000,109000,155700,157217.65,23.42,0,37885,163900,159800,153400,149300,142900,161850,151350,186,46300,100,121440,100,1,185591670,289523,14.39,1.02,12,0.36,10843.00,152474.00,171700,20240219,-9.14,99300,20230726,57.10,171700,-9.14,20240219,115400,35.18,20240118,171700,-9.14,20240219,99300,57.10,20230726,0.10,N,028260,100,185 억,,43471919,N,N,4373,N,00,N
20240229,140355,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,156400,700,2,0.45,93334017600,593126,92.93,158600,161500,154600,202000,109000,155700,157360.23,23.42,0,27072,163900,159800,153400,149300,142900,161850,151350,186,46300,100,121440,100,1,185591670,290265,14.42,1.03,12,0.32,10843.00,152474.00,171700,20240219,-8.91,99300,20230726,57.50,171700,-8.91,20240219,115400,35.53,20240118,171700,-8.91,20240219,99300,57.50,20230726,0.10,N,028260,100,185 억,,43471919,N,N,4373,N,00,N
20240229,130354,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,155900,200,2,0.13,82433528700,523395,82.01,158600,161500,154600,202000,109000,155700,157498.62,23.42,0,23010,163900,159800,153400,149300,142900,161850,151350,186,46300,100,121440,100,1,185591670,289337,14.38,1.02,12,0.28,10843.00,152474.00,171700,20240219,-9.20,99300,20230726,57.00,171700,-9.20,20240219,115400,35.10,20240118,171700,-9.20,20240219,99300,57.00,20230726,0.10,N,028260,100,185 억,,43471919,N,N,4373,N,00,N
20240229,120355,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,156300,600,2,0.39,74711502900,473871,74.25,158600,161500,154600,202000,109000,155700,157663.17,23.42,0,22070,163900,159800,153400,149300,142900,161850,151350,186,46300,100,121440,100,1,185591670,290080,14.41,1.03,12,0.26,10843.00,152474.00,171700,20240219,-8.97,99300,20230726,57.40,171700,-8.97,20240219,115400,35.44,20240118,171700,-8.97,20240219,99300,57.40,20230726,0.10,N,028260,100,185 억,,43471919,N,N,4373,N,00,N
20240229,110355,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,157000,1300,2,0.83,65461865200,414798,64.99,158600,161500,154600,202000,109000,155700,157817.56,23.42,0,26528,163900,159800,153400,149300,142900,161850,151350,186,46300,100,121440,100,1,185591670,291379,14.48,1.03,12,0.22,10843.00,152474.00,171700,20240219,-8.56,99300,20230726,58.11,171700,-8.56,20240219,115400,36.05,20240118,171700,-8.56,20240219,99300,58.11,20230726,0.10,N,028260,100,185 억,,43471919,N,N,4373,N,00,N
20240229,100355,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,157400,1700,2,1.09,50217628500,317923,49.81,158600,161500,154600,202000,109000,155700,157957.14,23.42,0,33598,163900,159800,153400,149300,142900,161850,151350,186,46300,100,121440,100,1,185591670,292121,14.52,1.03,12,0.17,10843.00,152474.00,171700,20240219,-8.33,99300,20230726,58.51,171700,-8.33,20240219,115400,36.40,20240118,171700,-8.33,20240219,99300,58.51,20230726,0.10,N,028260,100,185 억,,43471919,N,N,4373,N,00,N
20240229,090353,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,159900,4200,2,2.70,19288584400,121172,18.99,158600,161500,157300,202000,109000,155700,159190.89,23.42,0,25862,163900,159800,153400,149300,142900,161850,151350,186,46300,100,121440,100,1,185591670,296761,14.75,1.05,12,0.07,10843.00,152474.00,171700,20240219,-6.87,99300,20230726,61.03,171700,-6.87,20240219,115400,38.56,20240118,171700,-6.87,20240219,99300,61.03,20230726,0.10,N,028260,100,185 억,,43471919,N,N,4373,N,00,N
20240228,160333,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,155700,8300,2,5.63,96978652600,633253,103.87,147700,157500,147000,191600,103200,147400,153142.58,23.39,0,25770,153333,150366,148733,145766,144133,149550,144950,186,44200,100,114970,100,1,185591670,288966,14.36,1.02,12,0.34,10843.00,152474.00,171700,20240219,-9.32,99300,20230726,56.80,171700,-9.32,20240219,115400,34.92,20240118,171700,-9.32,20240219,99300,56.80,20230726,0.09,N,028260,100,185 억,,43407399,N,N,4373,N,00,N
20240228,150335,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,156200,8800,2,5.97,82066398200,537850,88.22,147700,157500,147000,191600,103200,147400,152583.30,23.39,0,44629,153333,150366,148733,145766,144133,149550,144950,186,44200,100,114970,100,1,185591670,289894,14.41,1.02,12,0.29,10843.00,152474.00,171700,20240219,-9.03,99300,20230726,57.30,171700,-9.03,20240219,115400,35.36,20240118,171700,-9.03,20240219,99300,57.30,20230726,0.09,N,028260,100,185 억,,43407399,N,N,1236,N,00,N
20240228,140354,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,153900,6500,2,4.41,64474340600,424296,69.60,147700,157500,147000,191600,103200,147400,151957.14,23.39,0,46737,153333,150366,148733,145766,144133,149550,144950,186,44200,100,114970,100,1,185591670,285626,14.19,1.01,12,0.23,10843.00,152474.00,171700,20240219,-10.37,99300,20230726,54.98,171700,-10.37,20240219,115400,33.36,20240118,171700,-10.37,20240219,99300,54.98,20230726,0.09,N,028260,100,185 억,,43407399,N,N,1236,N,00,N
20240228,130354,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,154900,7500,2,5.09,39823759900,265200,43.50,147700,155000,147000,191600,103200,147400,150166.07,23.39,0,51009,153333,150366,148733,145766,144133,149550,144950,186,44200,100,114970,100,1,185591670,287481,14.29,1.02,12,0.14,10843.00,152474.00,171700,20240219,-9.78,99300,20230726,55.99,171700,-9.78,20240219,115400,34.23,20240118,171700,-9.78,20240219,99300,55.99,20230726,0.09,N,028260,100,185 억,,43407399,N,N,1236,N,00,N
20240228,120356,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,149200,1800,2,1.22,23141441400,155616,25.52,147700,150900,147000,191600,103200,147400,148709.48,23.39,0,20171,153333,150366,148733,145766,144133,149550,144950,186,44200,100,114970,100,1,185591670,276903,13.76,0.98,12,0.08,10843.00,152474.00,171700,20240219,-13.10,99300,20230726,50.25,171700,-13.10,20240219,115400,29.29,20240118,171700,-13.10,20240219,99300,50.25,20230726,0.09,N,028260,100,185 억,,43407399,N,N,1236,N,00,N
20240228,110338,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,148800,1400,2,0.95,20300687000,136525,22.39,147700,150900,147000,191600,103200,147400,148696.72,23.39,0,13638,153333,150366,148733,145766,144133,149550,144950,186,44200,100,114970,100,1,185591670,276160,13.72,0.98,12,0.07,10843.00,152474.00,171700,20240219,-13.34,99300,20230726,49.85,171700,-13.34,20240219,115400,28.94,20240118,171700,-13.34,20240219,99300,49.85,20230726,0.09,N,028260,100,185 억,,43407399,N,N,1236,N,00,N
20240228,100352,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,149300,1900,2,1.29,12200203900,82295,13.50,147700,149700,147000,191600,103200,147400,148250.69,23.39,0,7708,153333,150366,148733,145766,144133,149550,144950,186,44200,100,114970,100,1,185591670,277088,13.77,0.98,12,0.04,10843.00,152474.00,171700,20240219,-13.05,99300,20230726,50.35,171700,-13.05,20240219,115400,29.38,20240118,171700,-13.05,20240219,99300,50.35,20230726,0.09,N,028260,100,185 억,,43407399,N,N,1236,N,00,N
20240228,090354,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,148100,700,2,0.47,2028374500,13657,2.24,147700,149700,147700,191600,103200,147400,148531.15,23.39,0,3240,153333,150366,148733,145766,144133,149550,144950,186,44200,100,114970,100,1,185591670,274861,13.66,0.97,12,0.01,10843.00,152474.00,171700,20240219,-13.74,99300,20230726,49.14,171700,-13.74,20240219,115400,28.34,20240118,171700,-13.74,20240219,99300,49.14,20230726,0.09,N,028260,100,185 억,,43407399,N,N,1236,N,00,N
20240227,160354,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,147400,-4900,5,-3.22,90135314000,606853,59.52,151000,151700,147100,197900,106700,152300,148529.53,23.32,0,109008,162566,157432,152466,147332,142366,154950,144850,186,45600,100,118790,100,1,185591670,273562,13.59,0.97,12,0.33,10843.00,152474.00,171700,20240219,-14.15,99300,20230726,48.44,171700,-14.15,20240219,115400,27.73,20240118,171700,-14.15,20240219,99300,48.44,20230726,0.09,N,028260,100,185 억,,43281410,N,N,1236,N,00,N
20240227,150354,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,147400,-4900,5,-3.22,77568302600,521586,51.15,151000,151700,147400,197900,106700,152300,148714.84,23.32,0,92509,162566,157432,152466,147332,142366,154950,144850,186,45600,100,118790,100,1,185591670,273562,13.59,0.97,12,0.28,10843.00,152474.00,171700,20240219,-14.15,99300,20230726,48.44,171700,-14.15,20240219,115400,27.73,20240118,171700,-14.15,20240219,99300,48.44,20230726,0.09,N,028260,100,185 억,,43281410,N,N,202,N,00,N
20240227,140354,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,148100,-4200,5,-2.76,62983219400,422886,41.47,151000,151700,147500,197900,106700,152300,148935.03,23.32,0,72123,162566,157432,152466,147332,142366,154950,144850,186,45600,100,118790,100,1,185591670,274861,13.66,0.97,12,0.23,10843.00,152474.00,171700,20240219,-13.74,99300,20230726,49.14,171700,-13.74,20240219,115400,28.34,20240118,171700,-13.74,20240219,99300,49.14,20230726,0.09,N,028260,100,185 억,,43281410,N,N,202,N,00,N
20240227,130329,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,149300,-3000,5,-1.97,52094276000,349668,34.29,151000,151700,147500,197900,106700,152300,148980.19,23.32,0,62824,162566,157432,152466,147332,142366,154950,144850,186,45600,100,118790,100,1,185591670,277088,13.77,0.98,12,0.19,10843.00,152474.00,171700,20240219,-13.05,99300,20230726,50.35,171700,-13.05,20240219,115400,29.38,20240118,171700,-13.05,20240219,99300,50.35,20230726,0.09,N,028260,100,185 억,,43281410,N,N,202,N,00,N
20240227,120357,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,149300,-3000,5,-1.97,47225867700,317084,31.10,151000,151700,147500,197900,106700,152300,148935.89,23.32,0,57625,162566,157432,152466,147332,142366,154950,144850,186,45600,100,118790,100,1,185591670,277088,13.77,0.98,12,0.17,10843.00,152474.00,171700,20240219,-13.05,99300,20230726,50.35,171700,-13.05,20240219,115400,29.38,20240118,171700,-13.05,20240219,99300,50.35,20230726,0.09,N,028260,100,185 억,,43281410,N,N,202,N,00,N
20240227,110354,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,150200,-2100,5,-1.38,41387005100,278043,27.27,151000,151700,147500,197900,106700,152300,148848.59,23.32,0,50861,162566,157432,152466,147332,142366,154950,144850,186,45600,100,118790,100,1,185591670,278759,13.85,0.99,12,0.15,10843.00,152474.00,171700,20240219,-12.52,99300,20230726,51.26,171700,-12.52,20240219,115400,30.16,20240118,171700,-12.52,20240219,99300,51.26,20230726,0.09,N,028260,100,185 억,,43281410,N,N,202,N,00,N
20240227,100353,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,148500,-3800,5,-2.50,30231274200,203480,19.96,151000,151700,147500,197900,106700,152300,148567.53,23.32,0,33142,162566,157432,152466,147332,142366,154950,144850,186,45600,100,118790,100,1,185591670,275604,13.70,0.97,12,0.11,10843.00,152474.00,171700,20240219,-13.51,99300,20230726,49.55,171700,-13.51,20240219,115400,28.68,20240118,171700,-13.51,20240219,99300,49.55,20230726,0.09,N,028260,100,185 억,,43281410,N,N,202,N,00,N
20240227,090353,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,149400,-2900,5,-1.90,3865317000,25644,2.51,151000,151700,149400,197900,106700,152300,150717.41,23.32,0,5778,162566,157432,152466,147332,142366,154950,144850,186,45600,100,118790,100,1,185591670,277274,13.78,0.98,12,0.01,10843.00,152474.00,171700,20240219,-12.99,99300,20230726,50.45,171700,-12.99,20240219,115400,29.46,20240118,171700,-12.99,20240219,99300,50.45,20230726,0.09,N,028260,100,185 억,,43281410,N,N,202,N,00,N
20240226,160352,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,152300,-7700,5,-4.81,154081508300,1012066,126.89,157500,157600,147500,208000,112000,160000,152243.19,23.32,0,2401,175733,167866,163633,155766,151533,165750,153650,186,48000,100,124800,100,1,185591670,282656,14.05,1.00,12,0.55,10843.00,152474.00,171700,20240219,-11.30,99300,20230726,53.37,171700,-11.30,20240219,115400,31.98,20240118,171700,-11.30,20240219,99300,53.37,20230726,0.09,N,028260,100,185 억,,43283153,N,N,202,N,00,N
20240226,150352,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,152900,-7100,5,-4.44,142332275900,935071,117.23,157500,157600,147500,208000,112000,160000,152214.04,23.32,0,-2358,175733,167866,163633,155766,151533,165750,153650,186,48000,100,124800,100,1,185591670,283770,14.10,1.00,12,0.50,10843.00,152474.00,171700,20240219,-10.95,99300,20230726,53.98,171700,-10.95,20240219,115400,32.50,20240118,171700,-10.95,20240219,99300,53.98,20230726,0.09,N,028260,100,185 억,,43283153,N,N,10260,N,00,N
20240226,140352,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,152900,-7100,5,-4.44,122100712200,803167,100.70,157500,157600,147500,208000,112000,160000,152022.36,23.32,0,-6755,175733,167866,163633,155766,151533,165750,153650,186,48000,100,124800,100,1,185591670,283770,14.10,1.00,12,0.43,10843.00,152474.00,171700,20240219,-10.95,99300,20230726,53.98,171700,-10.95,20240219,115400,32.50,20240118,171700,-10.95,20240219,99300,53.98,20230726,0.09,N,028260,100,185 억,,43283153,N,N,10260,N,00,N
20240226,130351,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,150600,-9400,5,-5.88,109030646800,717164,89.91,157500,157600,147500,208000,112000,160000,152028.37,23.32,0,-16341,175733,167866,163633,155766,151533,165750,153650,186,48000,100,124800,100,1,185591670,279501,13.89,0.99,12,0.39,10843.00,152474.00,171700,20240219,-12.29,99300,20230726,51.66,171700,-12.29,20240219,115400,30.50,20240118,171700,-12.29,20240219,99300,51.66,20230726,0.09,N,028260,100,185 억,,43283153,N,N,10260,N,00,N
20240226,120350,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,152800,-7200,5,-4.50,94722394700,622780,78.08,157500,157600,147500,208000,112000,160000,152093.89,23.32,0,-18588,175733,167866,163633,155766,151533,165750,153650,186,48000,100,124800,100,1,185591670,283584,14.09,1.00,12,0.34,10843.00,152474.00,171700,20240219,-11.01,99300,20230726,53.88,171700,-11.01,20240219,115400,32.41,20240118,171700,-11.01,20240219,99300,53.88,20230726,0.09,N,028260,100,185 억,,43283153,N,N,10260,N,00,N
20240226,110348,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,151500,-8500,5,-5.31,82624301800,543488,68.14,157500,157600,147500,208000,112000,160000,152023.47,23.32,0,-15226,175733,167866,163633,155766,151533,165750,153650,186,48000,100,124800,100,1,185591670,281171,13.97,0.99,12,0.29,10843.00,152474.00,171700,20240219,-11.76,99300,20230726,52.57,171700,-11.76,20240219,115400,31.28,20240118,171700,-11.76,20240219,99300,52.57,20230726,0.09,N,028260,100,185 억,,43283153,N,N,10260,N,00,N
20240226,100346,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,151200,-8800,5,-5.50,59995431700,393436,49.33,157500,157600,147500,208000,112000,160000,152487.67,23.32,0,-15987,175733,167866,163633,155766,151533,165750,153650,186,48000,100,124800,100,1,185591670,280615,13.94,0.99,12,0.21,10843.00,152474.00,171700,20240219,-11.94,99300,20230726,52.27,171700,-11.94,20240219,115400,31.02,20240118,171700,-11.94,20240219,99300,52.27,20230726,0.09,N,028260,100,185 억,,43283153,N,N,10260,N,00,N
20240226,090345,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,151800,-8200,5,-5.12,14087732500,90826,11.39,157500,157600,151000,208000,112000,160000,155097.54,23.32,0,-8493,175733,167866,163633,155766,151533,165750,153650,186,48000,100,124800,100,1,185591670,281728,14.00,1.00,12,0.05,10843.00,152474.00,171700,20240219,-11.59,99300,20230726,52.87,171700,-11.59,20240219,115400,31.54,20240118,171700,-11.59,20240219,99300,52.87,20230726,0.09,N,028260,100,185 억,,43283153,N,N,10260,N,00,N
20240223,160348,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,160000,-4100,5,-2.50,130645887400,792606,157.28,165000,171500,159400,213000,114900,164100,164839.23,23.24,0,133668,170166,167132,162666,159632,155166,168650,161150,186,48900,100,127990,100,1,185591670,296947,14.76,1.05,12,0.43,10843.00,152474.00,171700,20240219,-6.81,99300,20230726,61.13,171700,-6.81,20240219,115400,38.65,20240118,171700,-6.81,20240219,99300,61.13,20230726,0.09,N,028260,100,185 억,,43127122,N,N,10260,N,00,N
20240223,150346,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,159900,-4200,5,-2.56,123020970600,744974,147.83,165000,171500,159400,213000,114900,164100,165134.58,23.24,0,121104,170166,167132,162666,159632,155166,168650,161150,186,48900,100,127990,100,1,185591670,296761,14.75,1.05,12,0.40,10843.00,152474.00,171700,20240219,-6.87,99300,20230726,61.03,171700,-6.87,20240219,115400,38.56,20240118,171700,-6.87,20240219,99300,61.03,20230726,0.09,N,028260,100,185 억,,43127122,N,N,1441,N,00,N
20240223,140346,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,160000,-4100,5,-2.50,106215234100,639885,126.97,165000,171500,160000,213000,114900,164100,165991.13,23.24,0,92772,170166,167132,162666,159632,155166,168650,161150,186,48900,100,127990,100,1,185591670,296947,14.76,1.05,12,0.34,10843.00,152474.00,171700,20240219,-6.81,99300,20230726,61.13,171700,-6.81,20240219,115400,38.65,20240118,171700,-6.81,20240219,99300,61.13,20230726,0.09,N,028260,100,185 억,,43127122,N,N,1441,N,00,N
20240223,130345,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,162100,-2000,5,-1.22,90006345300,539399,107.03,165000,171500,161400,213000,114900,164100,166864.13,23.24,0,94817,170166,167132,162666,159632,155166,168650,161150,186,48900,100,127990,100,1,185591670,300844,14.95,1.06,12,0.29,10843.00,152474.00,171700,20240219,-5.59,99300,20230726,63.24,171700,-5.59,20240219,115400,40.47,20240118,171700,-5.59,20240219,99300,63.24,20230726,0.09,N,028260,100,185 억,,43127122,N,N,1441,N,00,N
20240223,120346,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,163500,-600,5,-0.37,77936918300,465074,92.29,165000,171500,162500,213000,114900,164100,167579.61,23.24,0,96279,170166,167132,162666,159632,155166,168650,161150,186,48900,100,127990,100,1,185591670,303442,15.08,1.07,12,0.25,10843.00,152474.00,171700,20240219,-4.78,99300,20230726,64.65,171700,-4.78,20240219,115400,41.68,20240118,171700,-4.78,20240219,99300,64.65,20230726,0.09,N,028260,100,185 억,,43127122,N,N,1441,N,00,N
20240223,110344,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,164100,0,3,0.00,66257852800,393720,78.13,165000,171500,164100,213000,114900,164100,168286.73,23.24,0,96219,170166,167132,162666,159632,155166,168650,161150,186,48900,100,127990,100,1,185591670,304556,15.13,1.08,12,0.21,10843.00,152474.00,171700,20240219,-4.43,99300,20230726,65.26,171700,-4.43,20240219,115400,42.20,20240118,171700,-4.43,20240219,99300,65.26,20230726,0.09,N,028260,100,185 억,,43127122,N,N,1441,N,00,N
20240223,100344,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,168000,3900,2,2.38,53556617500,317135,62.93,165000,171500,164100,213000,114900,164100,168876.40,23.24,0,99846,170166,167132,162666,159632,155166,168650,161150,186,48900,100,127990,100,1,185591670,311794,15.49,1.10,12,0.17,10843.00,152474.00,171700,20240219,-2.15,99300,20230726,69.18,171700,-2.15,20240219,115400,45.58,20240118,171700,-2.15,20240219,99300,69.18,20230726,0.09,N,028260,100,185 억,,43127122,N,N,1441,N,00,N
20240223,090344,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,167600,3500,2,2.13,4658180300,28037,5.56,165000,167800,164100,213000,114900,164100,166144.03,23.24,0,12906,170166,167132,162666,159632,155166,168650,161150,186,48900,100,127990,100,1,185591670,311052,15.46,1.10,12,0.02,10843.00,152474.00,171700,20240219,-2.39,99300,20230726,68.78,171700,-2.39,20240219,115400,45.23,20240118,171700,-2.39,20240219,99300,68.78,20230726,0.09,N,028260,100,185 억,,43127122,N,N,1441,N,00,N
20240222,160338,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,164100,2800,2,1.74,81560688500,501456,79.41,162200,165700,158200,209500,113000,161300,162646.23,23.20,0,59454,169366,165332,162466,158432,155566,163900,157000,186,48200,100,125810,100,1,185591670,304556,15.13,1.08,12,0.27,10843.00,152474.00,171700,20240219,-4.43,99300,20230726,65.26,171700,-4.43,20240219,115400,42.20,20240118,171700,-4.43,20240219,99300,65.26,20230726,0.09,N,028260,100,185 억,,43056285,N,N,1441,N,00,N
20240222,150346,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,164500,3200,2,1.98,74904167700,460913,72.99,162200,165700,158200,209500,113000,161300,162512.62,23.20,0,49624,169366,165332,162466,158432,155566,163900,157000,186,48200,100,125810,100,1,185591670,305298,15.17,1.08,12,0.25,10843.00,152474.00,171700,20240219,-4.19,99300,20230726,65.66,171700,-4.19,20240219,115400,42.55,20240118,171700,-4.19,20240219,99300,65.66,20230726,0.09,N,028260,100,185 억,,43056285,N,N,61,N,00,N
20240222,140344,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,165300,4000,2,2.48,59274464700,366302,58.01,162200,165700,158200,209500,113000,161300,161818.58,23.20,0,37854,169366,165332,162466,158432,155566,163900,157000,186,48200,100,125810,100,1,185591670,306783,15.24,1.08,12,0.20,10843.00,152474.00,171700,20240219,-3.73,99300,20230726,66.47,171700,-3.73,20240219,115400,43.24,20240118,171700,-3.73,20240219,99300,66.47,20230726,0.09,N,028260,100,185 억,,43056285,N,N,61,N,00,N
20240222,130337,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,161600,300,2,0.19,38973666200,242883,38.46,162200,162600,158200,209500,113000,161300,160462.68,23.20,0,22534,169366,165332,162466,158432,155566,163900,157000,186,48200,100,125810,100,1,185591670,299916,14.90,1.06,12,0.13,10843.00,152474.00,171700,20240219,-5.88,99300,20230726,62.74,171700,-5.88,20240219,115400,40.03,20240118,171700,-5.88,20240219,99300,62.74,20230726,0.09,N,028260,100,185 억,,43056285,N,N,61,N,00,N
20240222,120344,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,161200,-100,5,-0.06,30781842600,192154,30.43,162200,162600,158200,209500,113000,161300,160193.55,23.20,0,9811,169366,165332,162466,158432,155566,163900,157000,186,48200,100,125810,100,1,185591670,299174,14.87,1.06,12,0.10,10843.00,152474.00,171700,20240219,-6.12,99300,20230726,62.34,171700,-6.12,20240219,115400,39.69,20240118,171700,-6.12,20240219,99300,62.34,20230726,0.09,N,028260,100,185 억,,43056285,N,N,61,N,00,N
20240222,110340,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,159900,-1400,5,-0.87,24952217100,155882,24.69,162200,162600,158200,209500,113000,161300,160071.11,23.20,0,8705,169366,165332,162466,158432,155566,163900,157000,186,48200,100,125810,100,1,185591670,296761,14.75,1.05,12,0.08,10843.00,152474.00,171700,20240219,-6.87,99300,20230726,61.03,171700,-6.87,20240219,115400,38.56,20240118,171700,-6.87,20240219,99300,61.03,20230726,0.09,N,028260,100,185 억,,43056285,N,N,61,N,00,N
20240222,100340,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,160200,-1100,5,-0.68,19032963500,118902,18.83,162200,162600,158200,209500,113000,161300,160072.59,23.20,0,6815,169366,165332,162466,158432,155566,163900,157000,186,48200,100,125810,100,1,185591670,297318,14.77,1.05,12,0.06,10843.00,152474.00,171700,20240219,-6.70,99300,20230726,61.33,171700,-6.70,20240219,115400,38.82,20240118,171700,-6.70,20240219,99300,61.33,20230726,0.09,N,028260,100,185 억,,43056285,N,N,61,N,00,N
20240222,090344,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,160900,-400,5,-0.25,2912356700,18016,2.85,162200,162600,160200,209500,113000,161300,161654.10,23.20,0,-2197,169366,165332,162466,158432,155566,163900,157000,186,48200,100,125810,100,1,185591670,298617,14.84,1.06,12,0.01,10843.00,152474.00,171700,20240219,-6.29,99300,20230726,62.03,171700,-6.29,20240219,115400,39.43,20240118,171700,-6.29,20240219,99300,62.03,20230726,0.09,N,028260,100,185 억,,43056285,N,N,61,N,00,N
20240221,160341,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,161300,-1000,5,-0.62,101967770600,629173,62.72,161700,166500,159600,210500,113700,162300,162066.96,23.19,0,-32676,176166,169232,164066,157132,151966,166650,154550,186,48200,100,126590,100,1,185591670,299359,14.88,1.06,12,0.34,10843.00,152474.00,171700,20240219,-6.06,99300,20230726,62.44,171700,-6.06,20240219,115400,39.77,20240118,171700,-6.06,20240219,99300,62.44,20230726,0.09,N,028260,100,185 억,,43031580,N,N,61,N,00,N
20240221,150337,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,161700,-600,5,-0.37,91039482100,561529,55.98,161700,166500,159600,210500,113700,162300,162127.83,23.19,0,-23284,176166,169232,164066,157132,151966,166650,154550,186,48200,100,126590,100,1,185591670,300102,14.91,1.06,12,0.30,10843.00,152474.00,171700,20240219,-5.82,99300,20230726,62.84,171700,-5.82,20240219,115400,40.12,20240118,171700,-5.82,20240219,99300,62.84,20230726,0.09,N,028260,100,185 억,,43031580,N,N,273,N,00,N
20240221,140339,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,161700,-600,5,-0.37,80403198400,495547,49.40,161700,166500,159600,210500,113700,162300,162251.41,23.19,0,-26508,176166,169232,164066,157132,151966,166650,154550,186,48200,100,126590,100,1,185591670,300102,14.91,1.06,12,0.27,10843.00,152474.00,171700,20240219,-5.82,99300,20230726,62.84,171700,-5.82,20240219,115400,40.12,20240118,171700,-5.82,20240219,99300,62.84,20230726,0.09,N,028260,100,185 억,,43031580,N,N,273,N,00,N
20240221,130339,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,161600,-700,5,-0.43,72646575900,447470,44.61,161700,166500,159600,210500,113700,162300,162349.60,23.19,0,-27403,176166,169232,164066,157132,151966,166650,154550,186,48200,100,126590,100,1,185591670,299916,14.90,1.06,12,0.24,10843.00,152474.00,171700,20240219,-5.88,99300,20230726,62.74,171700,-5.88,20240219,115400,40.03,20240118,171700,-5.88,20240219,99300,62.74,20230726,0.09,N,028260,100,185 억,,43031580,N,N,273,N,00,N
20240221,120340,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,161700,-600,5,-0.37,65008858600,400249,39.90,161700,166500,159600,210500,113700,162300,162421.04,23.19,0,-22551,176166,169232,164066,157132,151966,166650,154550,186,48200,100,126590,100,1,185591670,300102,14.91,1.06,12,0.22,10843.00,152474.00,171700,20240219,-5.82,99300,20230726,62.84,171700,-5.82,20240219,115400,40.12,20240118,171700,-5.82,20240219,99300,62.84,20230726,0.09,N,028260,100,185 억,,43031580,N,N,273,N,00,N
20240221,110341,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,160200,-2100,5,-1.29,53420607500,328275,32.73,161700,166500,159600,210500,113700,162300,162731.28,23.19,0,-17921,176166,169232,164066,157132,151966,166650,154550,186,48200,100,126590,100,1,185591670,297318,14.77,1.05,12,0.18,10843.00,152474.00,171700,20240219,-6.70,99300,20230726,61.33,171700,-6.70,20240219,115400,38.82,20240118,171700,-6.70,20240219,99300,61.33,20230726,0.09,N,028260,100,185 억,,43031580,N,N,273,N,00,N
20240221,100339,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,161700,-600,5,-0.37,40760713000,249492,24.87,161700,166500,161100,210500,113700,162300,163374.88,23.19,0,-16645,176166,169232,164066,157132,151966,166650,154550,186,48200,100,126590,100,1,185591670,300102,14.91,1.06,12,0.13,10843.00,152474.00,171700,20240219,-5.82,99300,20230726,62.84,171700,-5.82,20240219,115400,40.12,20240118,171700,-5.82,20240219,99300,62.84,20230726,0.09,N,028260,100,185 억,,43031580,N,N,273,N,00,N
20240221,090337,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,161900,-400,5,-0.25,6634486000,40921,4.08,161700,164000,161700,210500,113700,162300,162129.08,23.19,0,-2361,176166,169232,164066,157132,151966,166650,154550,186,48200,100,126590,100,1,185591670,300473,14.93,1.06,12,0.02,10843.00,152474.00,171700,20240219,-5.71,99300,20230726,63.04,171700,-5.71,20240219,115400,40.29,20240118,171700,-5.71,20240219,99300,63.04,20230726,0.09,N,028260,100,185 억,,43031580,N,N,273,N,00,N
20240220,160334,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,162300,-8100,5,-4.75,161050953500,980660,99.79,170300,171000,158900,221500,119300,170400,164224.01,23.15,0,-194621,175400,172900,169200,166700,163000,174150,167950,186,51100,100,132910,100,1,185591670,301215,14.97,1.06,12,0.53,10843.00,152474.00,171700,20240219,-5.47,99300,20230726,63.44,171700,-5.47,20240219,115400,40.64,20240118,171700,-5.47,20240219,99300,63.44,20230726,0.10,N,028260,100,185 억,,42973246,N,N,273,N,00,N
20240220,150336,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,162900,-7500,5,-4.40,140635985600,855446,87.05,170300,171000,158900,221500,119300,170400,164395.83,23.15,0,-157295,175400,172900,169200,166700,163000,174150,167950,186,51100,100,132910,100,1,185591670,302329,15.02,1.07,12,0.46,10843.00,152474.00,171700,20240219,-5.13,99300,20230726,64.05,171700,-5.13,20240219,115400,41.16,20240118,171700,-5.13,20240219,99300,64.05,20230726,0.10,N,028260,100,185 억,,42973246,N,N,3855,N,00,N
20240220,140336,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,159900,-10500,5,-6.16,113131449800,684794,69.69,170300,171000,158900,221500,119300,170400,165199.74,23.15,0,-133012,175400,172900,169200,166700,163000,174150,167950,186,51100,100,132910,100,1,185591670,296761,14.75,1.05,12,0.37,10843.00,152474.00,171700,20240219,-6.87,99300,20230726,61.03,171700,-6.87,20240219,115400,38.56,20240118,171700,-6.87,20240219,99300,61.03,20230726,0.10,N,028260,100,185 억,,42973246,N,N,3855,N,00,N
20240220,130338,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,163200,-7200,5,-4.23,81974442300,491696,50.04,170300,171000,163200,221500,119300,170400,166712.45,23.15,0,-72020,175400,172900,169200,166700,163000,174150,167950,186,51100,100,132910,100,1,185591670,302886,15.05,1.07,12,0.26,10843.00,152474.00,171700,20240219,-4.95,99300,20230726,64.35,171700,-4.95,20240219,115400,41.42,20240118,171700,-4.95,20240219,99300,64.35,20230726,0.10,N,028260,100,185 억,,42973246,N,N,3855,N,00,N
20240220,120335,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,166400,-4000,5,-2.35,69521548600,416097,42.34,170300,171000,164000,221500,119300,170400,167074.52,23.15,0,-49790,175400,172900,169200,166700,163000,174150,167950,186,51100,100,132910,100,1,185591670,308825,15.35,1.09,12,0.22,10843.00,152474.00,171700,20240219,-3.09,99300,20230726,67.57,171700,-3.09,20240219,115400,44.19,20240118,171700,-3.09,20240219,99300,67.57,20230726,0.10,N,028260,100,185 억,,42973246,N,N,3855,N,00,N
20240220,110336,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,164300,-6100,5,-3.58,57814870500,345483,35.16,170300,171000,164000,221500,119300,170400,167338.81,23.15,0,-44846,175400,172900,169200,166700,163000,174150,167950,186,51100,100,132910,100,1,185591670,304927,15.15,1.08,12,0.19,10843.00,152474.00,171700,20240219,-4.31,99300,20230726,65.46,171700,-4.31,20240219,115400,42.37,20240118,171700,-4.31,20240219,99300,65.46,20230726,0.10,N,028260,100,185 억,,42973246,N,N,3855,N,00,N
20240220,100325,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,166900,-3500,5,-2.05,37986225400,225690,22.97,170300,171000,165700,221500,119300,170400,168304.98,23.15,0,-30163,175400,172900,169200,166700,163000,174150,167950,186,51100,100,132910,100,1,185591670,309752,15.39,1.09,12,0.12,10843.00,152474.00,171700,20240219,-2.80,99300,20230726,68.08,171700,-2.80,20240219,115400,44.63,20240118,171700,-2.80,20240219,99300,68.08,20230726,0.10,N,028260,100,185 억,,42973246,N,N,3855,N,00,N
20240220,090338,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,168800,-1600,5,-0.94,5006173500,29485,3.00,170300,171000,168000,221500,119300,170400,169772.14,23.15,0,-12903,175400,172900,169200,166700,163000,174150,167950,186,51100,100,132910,100,1,185591670,313279,15.57,1.11,12,0.02,10843.00,152474.00,171700,20240219,-1.69,99300,20230726,69.99,171700,-1.69,20240219,115400,46.27,20240118,171700,-1.69,20240219,99300,69.99,20230726,0.10,N,028260,100,185 억,,42973246,N,N,3855,N,00,N
20240219,160336,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,170400,6600,2,4.03,165925229000,977536,103.06,166500,171700,165500,212500,114700,163800,169738.36,22.97,93260,148082,169000,166400,161200,158600,153400,167700,159900,186,48700,100,127760,100,1,185591670,316248,15.72,1.12,12,0.53,10843.00,152474.00,171700,20240219,-0.76,99300,20230726,71.60,171700,-0.76,20240219,115400,47.66,20240118,171700,-0.76,20240219,99300,71.60,20230726,0.09,N,028260,100,185 억,,42636202,N,N,3855,N,00,N
20240219,150338,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,170000,6200,2,3.79,157504078700,928057,97.84,166500,171700,165500,212500,114700,163800,169714.49,22.97,93260,138720,169000,166400,161200,158600,153400,167700,159900,186,48700,100,127760,100,1,185591670,315506,15.68,1.11,12,0.50,10843.00,152474.00,171700,20240219,-0.99,99300,20230726,71.20,171700,-0.99,20240219,115400,47.31,20240118,171700,-0.99,20240219,99300,71.20,20230726,0.09,N,028260,100,185 억,,42636202,N,N,2641,N,00,N
20240219,140338,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,170500,6700,2,4.09,138729182000,817974,86.24,166500,171700,165500,212500,114700,163800,169601.74,22.97,93260,123622,169000,166400,161200,158600,153400,167700,159900,186,48700,100,127760,100,1,185591670,316434,15.72,1.12,12,0.44,10843.00,152474.00,171700,20240219,-0.70,99300,20230726,71.70,171700,-0.70,20240219,115400,47.75,20240118,171700,-0.70,20240219,99300,71.70,20230726,0.09,N,028260,100,185 억,,42636202,N,N,2641,N,00,N
20240219,130338,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,169900,6100,2,3.72,123366061300,727690,76.72,166500,171700,165500,212500,114700,163800,169531.92,22.97,93260,114586,169000,166400,161200,158600,153400,167700,159900,186,48700,100,127760,100,1,185591670,315320,15.67,1.11,12,0.39,10843.00,152474.00,171700,20240219,-1.05,99300,20230726,71.10,171700,-1.05,20240219,115400,47.23,20240118,171700,-1.05,20240219,99300,71.10,20230726,0.09,N,028260,100,185 억,,42636202,N,N,2641,N,00,N
20240219,120337,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,168800,5000,2,3.05,112384799700,662876,69.89,166500,171700,165500,212500,114700,163800,169542.16,22.97,93260,115001,169000,166400,161200,158600,153400,167700,159900,186,48700,100,127760,100,1,185591670,313279,15.57,1.11,12,0.36,10843.00,152474.00,171700,20240219,-1.69,99300,20230726,69.99,171700,-1.69,20240219,115400,46.27,20240118,171700,-1.69,20240219,99300,69.99,20230726,0.09,N,028260,100,185 억,,42636202,N,N,2641,N,00,N
20240219,110337,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,169600,5800,2,3.54,99764986200,588075,62.00,166500,171700,165500,212500,114700,163800,169647.79,22.97,93260,118003,169000,166400,161200,158600,153400,167700,159900,186,48700,100,127760,100,1,185591670,314763,15.64,1.11,12,0.32,10843.00,152474.00,171700,20240219,-1.22,99300,20230726,70.80,171700,-1.22,20240219,115400,46.97,20240118,171700,-1.22,20240219,99300,70.80,20230726,0.09,N,028260,100,185 억,,42636202,N,N,2641,N,00,N
20240219,100335,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,170000,6200,2,3.79,74080282300,436425,46.01,166500,171700,165500,212500,114700,163800,169744.93,22.97,93260,115391,169000,166400,161200,158600,153400,167700,159900,186,48700,100,127760,100,1,185591670,315506,15.68,1.11,12,0.24,10843.00,152474.00,171700,20240219,-0.99,99300,20230726,71.20,171700,-0.99,20240219,115400,47.31,20240118,171700,-0.99,20240219,99300,71.20,20230726,0.09,N,028260,100,185 억,,42636202,N,N,2641,N,00,N
20240219,090336,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,169700,5900,2,3.60,15246518400,91027,9.60,166500,169800,165500,212500,114700,163800,167498.89,22.97,93260,24615,169000,166400,161200,158600,153400,167700,159900,186,48700,100,127760,100,1,185591670,314949,15.65,1.11,12,0.05,10843.00,152474.00,169800,20240219,-0.06,99300,20230726,70.90,169800,-0.06,20240219,115400,47.05,20240118,169800,-0.06,20240219,99300,70.90,20230726,0.09,N,028260,100,185 억,,42636202,N,N,2641,N,00,N
20240216,160333,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,163800,7500,2,4.80,151950969700,944851,86.02,157300,163800,156000,203000,109500,156300,160803.26,22.71,0,387972,164833,160566,156733,152466,148633,162700,154600,186,46700,100,121910,100,1,185591670,303999,15.11,1.07,12,0.51,10843.00,152474.00,163800,20240216,0.00,99300,20230726,64.95,163800,0.00,20240216,115400,41.94,20240118,163800,0.00,20240216,99300,64.95,20230726,0.09,N,028260,100,185 억,,42139632,N,N,2641,N,00,N
20240216,150335,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,162900,6600,2,4.22,136204114600,848438,77.24,157300,163600,156000,203000,109500,156300,160536.36,22.71,0,347986,164833,160566,156733,152466,148633,162700,154600,186,46700,100,121910,100,1,185591670,302329,15.02,1.07,12,0.46,10843.00,152474.00,163600,20240216,-0.43,99300,20230726,64.05,163600,-0.43,20240216,115400,41.16,20240118,163600,-0.43,20240216,99300,64.05,20230726,0.09,N,028260,100,185 억,,42139632,N,N,705,N,00,N
20240216,140338,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,162200,5900,2,3.77,104702102800,655040,59.64,157300,162300,156000,203000,109500,156300,159842.09,22.71,0,282312,164833,160566,156733,152466,148633,162700,154600,186,46700,100,121910,100,1,185591670,301030,14.96,1.06,12,0.35,10843.00,152474.00,162300,20240216,-0.06,99300,20230726,63.34,162300,-0.06,20240216,115400,40.55,20240118,162300,-0.06,20240216,99300,63.34,20230726,0.09,N,028260,100,185 억,,42139632,N,N,705,N,00,N
20240216,130333,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,160900,4600,2,2.94,69977064700,440140,40.07,157300,160900,156000,203000,109500,156300,158989.68,22.71,0,198114,164833,160566,156733,152466,148633,162700,154600,186,46700,100,121910,100,1,185591670,298617,14.84,1.06,12,0.24,10843.00,152474.00,161000,20240215,-0.06,99300,20230726,62.03,161000,-0.06,20240215,115400,39.43,20240118,161000,-0.06,20240215,99300,62.03,20230726,0.09,N,028260,100,185 억,,42139632,N,N,705,N,00,N
20240216,120336,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,159800,3500,2,2.24,47039604800,296947,27.03,157300,160000,156000,203000,109500,156300,158412.51,22.71,0,99892,164833,160566,156733,152466,148633,162700,154600,186,46700,100,121910,100,1,185591670,296575,14.74,1.05,12,0.16,10843.00,152474.00,161000,20240215,-0.75,99300,20230726,60.93,161000,-0.75,20240215,115400,38.47,20240118,161000,-0.75,20240215,99300,60.93,20230726,0.09,N,028260,100,185 억,,42139632,N,N,705,N,00,N
20240216,110336,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,158500,2200,2,1.41,35266880300,223123,20.31,157300,159300,156000,203000,109500,156300,158062.18,22.71,0,61830,164833,160566,156733,152466,148633,162700,154600,186,46700,100,121910,100,1,185591670,294163,14.62,1.04,12,0.12,10843.00,152474.00,161000,20240215,-1.55,99300,20230726,59.62,161000,-1.55,20240215,115400,37.35,20240118,161000,-1.55,20240215,99300,59.62,20230726,0.09,N,028260,100,185 억,,42139632,N,N,705,N,00,N
20240216,100333,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,158100,1800,2,1.15,27486534600,174067,15.85,157300,159300,156000,203000,109500,156300,157910.03,22.71,0,47142,164833,160566,156733,152466,148633,162700,154600,186,46700,100,121910,100,1,185591670,293420,14.58,1.04,12,0.09,10843.00,152474.00,161000,20240215,-1.80,99300,20230726,59.21,161000,-1.80,20240215,115400,37.00,20240118,161000,-1.80,20240215,99300,59.21,20230726,0.09,N,028260,100,185 억,,42139632,N,N,705,N,00,N
20240216,090330,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,158500,2200,2,1.41,3658553500,23234,2.12,157300,158500,156500,203000,109500,156300,157477.82,22.71,0,12066,164833,160566,156733,152466,148633,162700,154600,186,46700,100,121910,100,1,185591670,294163,14.62,1.04,12,0.01,10843.00,152474.00,161000,20240215,-1.55,99300,20230726,59.62,161000,-1.55,20240215,115400,37.35,20240118,161000,-1.55,20240215,99300,59.62,20230726,0.09,N,028260,100,185 억,,42139632,N,N,705,N,00,N
20240215,160333,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,156300,3900,2,2.56,172842338700,1094687,170.49,155700,161000,152900,198100,106700,152400,157894.60,22.53,0,202262,156600,154500,152900,150800,149200,153700,150000,186,45700,100,118870,100,1,185591670,290080,14.41,1.03,12,0.59,10843.00,152474.00,161000,20240215,-2.92,99300,20230726,57.40,161000,-2.92,20240215,115400,35.44,20240118,161000,-2.92,20240215,99300,57.40,20230726,0.11,N,028260,100,185 억,,41818166,N,N,705,N,00,N
20240215,150334,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,156400,4000,2,2.62,162681297200,1029697,160.37,155700,161000,152900,198100,106700,152400,157989.77,22.53,0,199524,156600,154500,152900,150800,149200,153700,150000,186,45700,100,118870,100,1,185591670,290265,14.42,1.03,12,0.55,10843.00,152474.00,161000,20240215,-2.86,99300,20230726,57.50,161000,-2.86,20240215,115400,35.53,20240118,161000,-2.86,20240215,99300,57.50,20230726,0.11,N,028260,100,185 억,,41818166,N,N,1264,N,00,N
20240215,140332,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,158300,5900,2,3.87,147192736900,931661,145.10,155700,161000,152900,198100,106700,152400,157989.90,22.53,0,190149,156600,154500,152900,150800,149200,153700,150000,186,45700,100,118870,100,1,185591670,293792,14.60,1.04,12,0.50,10843.00,152474.00,161000,20240215,-1.68,99300,20230726,59.42,161000,-1.68,20240215,115400,37.18,20240118,161000,-1.68,20240215,99300,59.42,20230726,0.11,N,028260,100,185 억,,41818166,N,N,1264,N,00,N
20240215,130331,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,156200,3800,2,2.49,135404294900,856450,133.39,155700,161000,152900,198100,106700,152400,158099.82,22.53,0,181427,156600,154500,152900,150800,149200,153700,150000,186,45700,100,118870,100,1,185591670,289894,14.41,1.02,12,0.46,10843.00,152474.00,161000,20240215,-2.98,99300,20230726,57.30,161000,-2.98,20240215,115400,35.36,20240118,161000,-2.98,20240215,99300,57.30,20230726,0.11,N,028260,100,185 억,,41818166,N,N,1264,N,00,N
20240215,120333,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,155300,2900,2,1.90,126409248300,798878,124.42,155700,161000,152900,198100,106700,152400,158233.86,22.53,0,176828,156600,154500,152900,150800,149200,153700,150000,186,45700,100,118870,100,1,185591670,288224,14.32,1.02,12,0.43,10843.00,152474.00,161000,20240215,-3.54,99300,20230726,56.39,161000,-3.54,20240215,115400,34.58,20240118,161000,-3.54,20240215,99300,56.39,20230726,0.11,N,028260,100,185 억,,41818166,N,N,1264,N,00,N
20240215,110331,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,157600,5200,2,3.41,114022798200,719645,112.08,155700,161000,152900,198100,106700,152400,158443.56,22.53,0,172831,156600,154500,152900,150800,149200,153700,150000,186,45700,100,118870,100,1,185591670,292492,14.53,1.03,12,0.39,10843.00,152474.00,161000,20240215,-2.11,99300,20230726,58.71,161000,-2.11,20240215,115400,36.57,20240118,161000,-2.11,20240215,99300,58.71,20230726,0.11,N,028260,100,185 억,,41818166,N,N,1264,N,00,N
20240215,100331,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,159400,7000,2,4.59,92361289200,583704,90.91,155700,161000,152900,198100,106700,152400,158233.61,22.53,0,147967,156600,154500,152900,150800,149200,153700,150000,186,45700,100,118870,100,1,185591670,295833,14.70,1.05,12,0.31,10843.00,152474.00,161000,20240215,-0.99,99300,20230726,60.52,161000,-0.99,20240215,115400,38.13,20240118,161000,-0.99,20240215,99300,60.52,20230726,0.11,N,028260,100,185 억,,41818166,N,N,1264,N,00,N
20240215,090329,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,154700,2300,2,1.51,9951326600,63988,9.97,155700,157100,153900,198100,106700,152400,155521.17,22.53,0,-1846,156600,154500,152900,150800,149200,153700,150000,186,45700,100,118870,100,1,185591670,287110,14.27,1.01,12,0.03,10843.00,152474.00,158000,20240213,-2.09,99300,20230726,55.79,158000,-2.09,20240213,115400,34.06,20240118,158000,-2.09,20240213,99300,55.79,20230726,0.11,N,028260,100,185 억,,41818166,N,N,1264,N,00,N
20240214,160329,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,152400,-3800,5,-2.43,82720027200,540953,66.81,153800,155000,151300,203000,109400,156200,152916.29,22.43,0,60275,160933,158566,155633,153266,150333,159750,154450,186,46800,100,121830,100,1,185591670,282842,14.06,1.00,12,0.29,10843.00,152474.00,158000,20240213,-3.54,99300,20230726,53.47,158000,-3.54,20240213,115400,32.06,20240118,158000,-3.54,20240213,99300,53.47,20230726,0.12,N,028260,100,185 억,,41631528,N,N,1264,N,00,N
20240214,150330,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,152500,-3700,5,-2.37,73904893400,483221,59.68,153800,155000,151300,203000,109400,156200,152942.18,22.43,0,50209,160933,158566,155633,153266,150333,159750,154450,186,46800,100,121830,100,1,185591670,283027,14.06,1.00,12,0.26,10843.00,152474.00,158000,20240213,-3.48,99300,20230726,53.58,158000,-3.48,20240213,115400,32.15,20240118,158000,-3.48,20240213,99300,53.58,20230726,0.12,N,028260,100,185 억,,41631528,N,N,414,N,00,N
20240214,140328,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,152800,-3400,5,-2.18,58490034300,382109,47.19,153800,155000,151300,203000,109400,156200,153071.55,22.43,0,29863,160933,158566,155633,153266,150333,159750,154450,186,46800,100,121830,100,1,185591670,283584,14.09,1.00,12,0.21,10843.00,152474.00,158000,20240213,-3.29,99300,20230726,53.88,158000,-3.29,20240213,115400,32.41,20240118,158000,-3.29,20240213,99300,53.88,20230726,0.12,N,028260,100,185 억,,41631528,N,N,414,N,00,N
20240214,130330,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,153700,-2500,5,-1.60,50469899300,329676,40.71,153800,155000,151300,203000,109400,156200,153089.34,22.43,0,24260,160933,158566,155633,153266,150333,159750,154450,186,46800,100,121830,100,1,185591670,285254,14.18,1.01,12,0.18,10843.00,152474.00,158000,20240213,-2.72,99300,20230726,54.78,158000,-2.72,20240213,115400,33.19,20240118,158000,-2.72,20240213,99300,54.78,20230726,0.12,N,028260,100,185 억,,41631528,N,N,414,N,00,N
20240214,120327,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,153500,-2700,5,-1.73,45271974400,295854,36.54,153800,155000,151300,203000,109400,156200,153021.27,22.43,0,15818,160933,158566,155633,153266,150333,159750,154450,186,46800,100,121830,100,1,185591670,284883,14.16,1.01,12,0.16,10843.00,152474.00,158000,20240213,-2.85,99300,20230726,54.58,158000,-2.85,20240213,115400,33.02,20240118,158000,-2.85,20240213,99300,54.58,20230726,0.12,N,028260,100,185 억,,41631528,N,N,414,N,00,N
20240214,110330,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,152700,-3500,5,-2.24,38569373200,252195,31.15,153800,155000,151300,203000,109400,156200,152934.65,22.43,0,11199,160933,158566,155633,153266,150333,159750,154450,186,46800,100,121830,100,1,185591670,283398,14.08,1.00,12,0.14,10843.00,152474.00,158000,20240213,-3.35,99300,20230726,53.78,158000,-3.35,20240213,115400,32.32,20240118,158000,-3.35,20240213,99300,53.78,20230726,0.12,N,028260,100,185 억,,41631528,N,N,414,N,00,N
20240214,090325,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,154400,-1800,5,-1.15,3512720000,22798,2.82,153800,155000,153400,203000,109400,156200,154079.62,22.43,0,2167,160933,158566,155633,153266,150333,159750,154450,186,46800,100,121830,100,1,185591670,286554,14.24,1.01,12,0.01,10843.00,152474.00,158000,20240213,-2.28,99300,20230726,55.49,158000,-2.28,20240213,115400,33.80,20240118,158000,-2.28,20240213,99300,55.49,20230726,0.12,N,028260,100,185 억,,41631528,N,N,414,N,00,N
20240213,160325,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,156200,-300,5,-0.19,124253762300,795222,101.74,154000,158000,152700,203000,109600,156500,156250.29,22.28,0,365791,159100,157800,155200,153900,151300,158450,154550,186,46500,100,122070,100,1,185591670,289894,14.41,1.02,12,0.43,10843.00,152474.00,158000,20240213,-1.14,99300,20230726,57.30,158000,-1.14,20240213,115400,35.36,20240118,158000,-1.14,20240213,99300,57.30,20230726,0.12,N,028260,100,185 억,,41340572,N,N,414,N,00,N
20240213,150323,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,156100,-400,5,-0.26,116916066400,748229,95.73,154000,158000,152700,203000,109600,156500,156256.93,22.28,0,355608,159100,157800,155200,153900,151300,158450,154550,186,46500,100,122070,100,1,185591670,289709,14.40,1.02,12,0.40,10843.00,152474.00,158000,20240213,-1.20,99300,20230726,57.20,158000,-1.20,20240213,115400,35.27,20240118,158000,-1.20,20240213,99300,57.20,20230726,0.12,N,028260,100,185 억,,41340572,N,N,1045,N,00,N
20240213,140330,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,156500,0,3,0.00,95841868300,614037,78.56,154000,158000,152700,203000,109600,156500,156084.56,22.28,0,279277,159100,157800,155200,153900,151300,158450,154550,186,46500,100,122070,100,1,185591670,290451,14.43,1.03,12,0.33,10843.00,152474.00,158000,20240213,-0.95,99300,20230726,57.60,158000,-0.95,20240213,115400,35.62,20240118,158000,-0.95,20240213,99300,57.60,20230726,0.12,N,028260,100,185 억,,41340572,N,N,1045,N,00,N
20240213,130326,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,156000,-500,5,-0.32,82013764100,525490,67.23,154000,158000,152700,203000,109600,156500,156070.69,22.28,0,216371,159100,157800,155200,153900,151300,158450,154550,186,46500,100,122070,100,1,185591670,289523,14.39,1.02,12,0.28,10843.00,152474.00,158000,20240213,-1.27,99300,20230726,57.10,158000,-1.27,20240213,115400,35.18,20240118,158000,-1.27,20240213,99300,57.10,20230726,0.12,N,028260,100,185 억,,41340572,N,N,1045,N,00,N
20240213,120329,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,156500,0,3,0.00,75478161400,483675,61.88,154000,158000,152700,203000,109600,156500,156051.02,22.28,0,198075,159100,157800,155200,153900,151300,158450,154550,186,46500,100,122070,100,1,185591670,290451,14.43,1.03,12,0.26,10843.00,152474.00,158000,20240213,-0.95,99300,20230726,57.60,158000,-0.95,20240213,115400,35.62,20240118,158000,-0.95,20240213,99300,57.60,20230726,0.12,N,028260,100,185 억,,41340572,N,N,1045,N,00,N
20240213,110328,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,156700,200,2,0.13,60499503200,387508,49.58,154000,158000,152700,203000,109600,156500,156124.13,22.28,0,151800,159100,157800,155200,153900,151300,158450,154550,186,46500,100,122070,100,1,185591670,290822,14.45,1.03,12,0.21,10843.00,152474.00,158000,20240213,-0.82,99300,20230726,57.80,158000,-0.82,20240213,115400,35.79,20240118,158000,-0.82,20240213,99300,57.80,20230726,0.12,N,028260,100,185 억,,41340572,N,N,1045,N,00,N
20240213,100301,55,20.00,KOSPI200,신고가,유통업,N,N,N,Y,40,Y,157600,1100,2,0.70,46129021200,296064,37.88,154000,158000,152700,203000,109600,156500,155806.63,22.28,0,104283,159100,157800,155200,153900,151300,158450,154550,186,46500,100,122070,100,1,185591670,292492,14.53,1.03,12,0.16,10843.00,152474.00,158000,20240213,-0.25,99300,20230726,58.71,158000,-0.25,20240213,115400,36.57,20240118,158000,-0.25,20240213,99300,58.71,20230726,0.12,N,028260,100,185 억,,41340572,N,N,1045,N,00,N