KissMeData/282330/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

49 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	20240229	161033	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132100	-1800	5	-1.34	5865555300	44228	78.75	132700	133800	131900	174000	93800	133900	132625.42	30.33	-9629	136700	135300	132700	131300	128700	136000	132000	173	40100	1000	104440	100	1	17283906	22832	11.80	2.37	12	0.26	11198.00	55795.00	197000	20230619	-32.94	128500	20231128	2.80	147800	-10.62	20240116	129200	2.24	20240221	197000	-32.94	20230619	128500	2.80	20231128	0.30	N	282330	1000	172 억	5242916	N	N	38	N	N
3	20240229	151037	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133100	-800	5	-0.60	4008708300	30180	53.74	132700	133800	131900	174000	93800	133900	132826.65	30.33	-11910	136700	135300	132700	131300	128700	136000	132000	173	40100	1000	104440	100	1	17283906	23005	11.89	2.39	12	0.17	11198.00	55795.00	197000	20230619	-32.44	128500	20231128	3.58	147800	-9.95	20240116	129200	3.02	20240221	197000	-32.44	20230619	128500	3.58	20231128	0.30	N	282330	1000	172 억	5242916	N	N	176	N	N
4	20240229	141038	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133000	-900	5	-0.67	2754642000	20728	36.91	132700	133800	131900	174000	93800	133900	132894.73	30.33	-7018	136700	135300	132700	131300	128700	136000	132000	173	40100	1000	104440	100	1	17283906	22988	11.88	2.38	12	0.12	11198.00	55795.00	197000	20230619	-32.49	128500	20231128	3.50	147800	-10.01	20240116	129200	2.94	20240221	197000	-32.49	20230619	128500	3.50	20231128	0.30	N	282330	1000	172 억	5242916	N	N	176	N	N
5	20240229	131036	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132800	-1100	5	-0.82	2166568800	16304	29.03	132700	133800	131900	174000	93800	133900	132885.72	30.33	-4492	136700	135300	132700	131300	128700	136000	132000	173	40100	1000	104440	100	1	17283906	22953	11.86	2.38	12	0.09	11198.00	55795.00	197000	20230619	-32.59	128500	20231128	3.35	147800	-10.15	20240116	129200	2.79	20240221	197000	-32.59	20230619	128500	3.35	20231128	0.30	N	282330	1000	172 억	5242916	N	N	176	N	N
6	20240229	121035	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132700	-1200	5	-0.90	1788450000	13453	23.95	132700	133800	131900	174000	93800	133900	132940.61	30.33	-2872	136700	135300	132700	131300	128700	136000	132000	173	40100	1000	104440	100	1	17283906	22936	11.85	2.38	12	0.08	11198.00	55795.00	197000	20230619	-32.64	128500	20231128	3.27	147800	-10.22	20240116	129200	2.71	20240221	197000	-32.64	20230619	128500	3.27	20231128	0.30	N	282330	1000	172 억	5242916	N	N	176	N	N
7	20240229	111038	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132700	-1200	5	-0.90	1461612100	10992	19.57	132700	133800	131900	174000	93800	133900	132970.53	30.33	-1764	136700	135300	132700	131300	128700	136000	132000	173	40100	1000	104440	100	1	17283906	22936	11.85	2.38	12	0.06	11198.00	55795.00	197000	20230619	-32.64	128500	20231128	3.27	147800	-10.22	20240116	129200	2.71	20240221	197000	-32.64	20230619	128500	3.27	20231128	0.30	N	282330	1000	172 억	5242916	N	N	176	N	N
8	20240229	101040	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132900	-1000	5	-0.75	950218500	7146	12.72	132700	133800	131900	174000	93800	133900	132972.08	30.33	101	136700	135300	132700	131300	128700	136000	132000	173	40100	1000	104440	100	1	17283906	22970	11.87	2.38	12	0.04	11198.00	55795.00	197000	20230619	-32.54	128500	20231128	3.42	147800	-10.08	20240116	129200	2.86	20240221	197000	-32.54	20230619	128500	3.42	20231128	0.30	N	282330	1000	172 억	5242916	N	N	176	N	N
9	20240229	091037	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132600	-1300	5	-0.97	214017700	1617	2.88	132700	133000	131900	174000	93800	133900	132354.79	30.33	-586	136700	135300	132700	131300	128700	136000	132000	173	40100	1000	104440	100	1	17283906	22918	11.84	2.38	12	0.01	11198.00	55795.00	197000	20230619	-32.69	128500	20231128	3.19	147800	-10.28	20240116	129200	2.63	20240221	197000	-32.69	20230619	128500	3.19	20231128	0.30	N	282330	1000	172 억	5242916	N	N	176	N	N
10	20240228	160936	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133900	3900	2	3.00	7463293600	56046	177.99	130200	134100	130100	169000	91000	130000	133162.52	30.26	6401	132466	131232	130566	129332	128666	130900	129000	173	39000	1000	101400	100	1	17283906	23143	11.96	2.40	12	0.32	11198.00	55795.00	197000	20230619	-32.03	128500	20231128	4.20	147800	-9.40	20240116	129200	3.64	20240221	197000	-32.03	20230619	128500	4.20	20231128	0.31	N	282330	1000	172 억	5230892	N	N	176	N	N
11	20240228	150936	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	134100	4100	2	3.15	6994250200	52545	166.87	130200	134100	130100	169000	91000	130000	133109.72	30.26	5420	132466	131232	130566	129332	128666	130900	129000	173	39000	1000	101400	100	1	17283906	23178	11.98	2.40	12	0.30	11198.00	55795.00	197000	20230619	-31.93	128500	20231128	4.36	147800	-9.27	20240116	129200	3.79	20240221	197000	-31.93	20230619	128500	4.36	20231128	0.31	N	282330	1000	172 억	5230892	N	N	620	N	N
12	20240228	141035	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133600	3600	2	2.77	5235070900	39400	125.12	130200	134100	130100	169000	91000	130000	132869.82	30.26	5207	132466	131232	130566	129332	128666	130900	129000	173	39000	1000	101400	100	1	17283906	23091	11.93	2.39	12	0.23	11198.00	55795.00	197000	20230619	-32.18	128500	20231128	3.97	147800	-9.61	20240116	129200	3.41	20240221	197000	-32.18	20230619	128500	3.97	20231128	0.31	N	282330	1000	172 억	5230892	N	N	620	N	N
13	20240228	131033	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133100	3100	2	2.38	4237448500	31920	101.37	130200	134100	130100	169000	91000	130000	132752.15	30.26	5344	132466	131232	130566	129332	128666	130900	129000	173	39000	1000	101400	100	1	17283906	23005	11.89	2.39	12	0.18	11198.00	55795.00	197000	20230619	-32.44	128500	20231128	3.58	147800	-9.95	20240116	129200	3.02	20240221	197000	-32.44	20230619	128500	3.58	20231128	0.31	N	282330	1000	172 억	5230892	N	N	620	N	N
14	20240228	121039	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133200	3200	2	2.46	3831226700	28870	91.68	130200	134100	130100	169000	91000	130000	132706.16	30.26	6267	132466	131232	130566	129332	128666	130900	129000	173	39000	1000	101400	100	1	17283906	23022	11.89	2.39	12	0.17	11198.00	55795.00	197000	20230619	-32.39	128500	20231128	3.66	147800	-9.88	20240116	129200	3.10	20240221	197000	-32.39	20230619	128500	3.66	20231128	0.31	N	282330	1000	172 억	5230892	N	N	620	N	N
15	20240228	110954	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133300	3300	2	2.54	3291389000	24819	78.82	130200	134100	130100	169000	91000	130000	132615.70	30.26	7051	132466	131232	130566	129332	128666	130900	129000	173	39000	1000	101400	100	1	17283906	23039	11.90	2.39	12	0.14	11198.00	55795.00	197000	20230619	-32.34	128500	20231128	3.74	147800	-9.81	20240116	129200	3.17	20240221	197000	-32.34	20230619	128500	3.74	20231128	0.31	N	282330	1000	172 억	5230892	N	N	620	N	N
16	20240228	101036	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132800	2800	2	2.15	1585890900	12035	38.22	130200	132800	130100	169000	91000	130000	131773.24	30.26	3074	132466	131232	130566	129332	128666	130900	129000	173	39000	1000	101400	100	1	17283906	22953	11.86	2.38	12	0.07	11198.00	55795.00	197000	20230619	-32.59	128500	20231128	3.35	147800	-10.15	20240116	129200	2.79	20240221	197000	-32.59	20230619	128500	3.35	20231128	0.31	N	282330	1000	172 억	5230892	N	N	620	N	N
17	20240228	091039	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130800	800	2	0.62	99561600	763	2.42	130200	130800	130100	169000	91000	130000	130487.02	30.26	146	132466	131232	130566	129332	128666	130900	129000	173	39000	1000	101400	100	1	17283906	22607	11.68	2.34	12	0.00	11198.00	55795.00	197000	20230619	-33.60	128500	20231128	1.79	147800	-11.50	20240116	129200	1.24	20240221	197000	-33.60	20230619	128500	1.79	20231128	0.31	N	282330	1000	172 억	5230892	N	N	620	N	N
18	20240227	161034	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130000	-1200	5	-0.91	4103164600	31459	104.20	131800	131800	129900	170500	91900	131200	130429.08	30.31	-11697	134800	133000	131700	129900	128600	132350	129250	173	39300	1000	102330	100	1	17283906	22469	11.61	2.33	12	0.18	11198.00	55795.00	197000	20230619	-34.01	128500	20231128	1.17	147800	-12.04	20240116	129200	0.62	20240221	197000	-34.01	20230619	128500	1.17	20231128	0.32	N	282330	1000	172 억	5238366	N	N	620	N	N
19	20240227	151035	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130000	-1200	5	-0.91	3645345000	27937	92.53	131800	131800	130000	170500	91900	131200	130484.48	30.31	-10769	134800	133000	131700	129900	128600	132350	129250	173	39300	1000	102330	100	1	17283906	22469	11.61	2.33	12	0.16	11198.00	55795.00	197000	20230619	-34.01	128500	20231128	1.17	147800	-12.04	20240116	129200	0.62	20240221	197000	-34.01	20230619	128500	1.17	20231128	0.32	N	282330	1000	172 억	5238366	N	N	144	N	N
20	20240227	141032	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130200	-1000	5	-0.76	2639716300	20208	66.93	131800	131800	130100	170500	91900	131200	130627.29	30.31	-7576	134800	133000	131700	129900	128600	132350	129250	173	39300	1000	102330	100	1	17283906	22504	11.63	2.33	12	0.12	11198.00	55795.00	197000	20230619	-33.91	128500	20231128	1.32	147800	-11.91	20240116	129200	0.77	20240221	197000	-33.91	20230619	128500	1.32	20231128	0.32	N	282330	1000	172 억	5238366	N	N	144	N	N
21	20240227	130954	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130600	-600	5	-0.46	1804432100	13801	45.71	131800	131800	130100	170500	91900	131200	130746.47	30.31	-3639	134800	133000	131700	129900	128600	132350	129250	173	39300	1000	102330	100	1	17283906	22573	11.66	2.34	12	0.08	11198.00	55795.00	197000	20230619	-33.71	128500	20231128	1.63	147800	-11.64	20240116	129200	1.08	20240221	197000	-33.71	20230619	128500	1.63	20231128	0.32	N	282330	1000	172 억	5238366	N	N	144	N	N
22	20240227	121035	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130700	-500	5	-0.38	1533380600	11729	38.85	131800	131800	130100	170500	91900	131200	130734.13	30.31	-2752	134800	133000	131700	129900	128600	132350	129250	173	39300	1000	102330	100	1	17283906	22590	11.67	2.34	12	0.07	11198.00	55795.00	197000	20230619	-33.65	128500	20231128	1.71	147800	-11.57	20240116	129200	1.16	20240221	197000	-33.65	20230619	128500	1.71	20231128	0.32	N	282330	1000	172 억	5238366	N	N	144	N	N
23	20240227	111036	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131200	0	3	0.00	1230921600	9420	31.20	131800	131800	130100	170500	91900	131200	130671.08	30.31	-2194	134800	133000	131700	129900	128600	132350	129250	173	39300	1000	102330	100	1	17283906	22676	11.72	2.35	12	0.05	11198.00	55795.00	197000	20230619	-33.40	128500	20231128	2.10	147800	-11.23	20240116	129200	1.55	20240221	197000	-33.40	20230619	128500	2.10	20231128	0.32	N	282330	1000	172 억	5238366	N	N	144	N	N
24	20240227	101030	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130800	-400	5	-0.30	876587300	6718	22.25	131800	131800	130100	170500	91900	131200	130483.37	30.31	-2052	134800	133000	131700	129900	128600	132350	129250	173	39300	1000	102330	100	1	17283906	22607	11.68	2.34	12	0.04	11198.00	55795.00	197000	20230619	-33.60	128500	20231128	1.79	147800	-11.50	20240116	129200	1.24	20240221	197000	-33.60	20230619	128500	1.79	20231128	0.32	N	282330	1000	172 억	5238366	N	N	144	N	N
25	20240227	091035	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130100	-1100	5	-0.84	299074500	2291	7.59	131800	131800	130100	170500	91900	131200	130543.21	30.31	-255	134800	133000	131700	129900	128600	132350	129250	173	39300	1000	102330	100	1	17283906	22486	11.62	2.33	12	0.01	11198.00	55795.00	197000	20230619	-33.96	128500	20231128	1.25	147800	-11.98	20240116	129200	0.70	20240221	197000	-33.96	20230619	128500	1.25	20231128	0.32	N	282330	1000	172 억	5238366	N	N	144	N	N
26	20240226	161030	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131200	-1500	5	-1.13	3975427700	30190	78.25	133500	133500	130400	172500	92900	132700	131680.52	30.37	-7995	134433	133566	132133	131266	129833	134000	131700	173	39800	1000	103500	100	1	17283906	22676	11.72	2.35	12	0.17	11198.00	55795.00	197000	20230619	-33.40	128500	20231128	2.10	147800	-11.23	20240116	129200	1.55	20240221	197000	-33.40	20230619	128500	2.10	20231128	0.32	N	282330	1000	172 억	5249925	N	N	144	N	N
27	20240226	151023	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131600	-1100	5	-0.83	3675110100	27903	72.32	133500	133500	130400	172500	92900	132700	131710.21	30.37	-6840	134433	133566	132133	131266	129833	134000	131700	173	39800	1000	103500	100	1	17283906	22746	11.75	2.36	12	0.16	11198.00	55795.00	197000	20230619	-33.20	128500	20231128	2.41	147800	-10.96	20240116	129200	1.86	20240221	197000	-33.20	20230619	128500	2.41	20231128	0.32	N	282330	1000	172 억	5249925	N	N	1	N	N
28	20240226	141028	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131600	-1100	5	-0.83	3016463200	22892	59.33	133500	133500	130400	172500	92900	132700	131769.32	30.37	-5441	134433	133566	132133	131266	129833	134000	131700	173	39800	1000	103500	100	1	17283906	22746	11.75	2.36	12	0.13	11198.00	55795.00	197000	20230619	-33.20	128500	20231128	2.41	147800	-10.96	20240116	129200	1.86	20240221	197000	-33.20	20230619	128500	2.41	20231128	0.32	N	282330	1000	172 억	5249925	N	N	1	N	N
29	20240226	131021	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131700	-1000	5	-0.75	2571907500	19518	50.59	133500	133500	130400	172500	92900	132700	131771.06	30.37	-4763	134433	133566	132133	131266	129833	134000	131700	173	39800	1000	103500	100	1	17283906	22763	11.76	2.36	12	0.11	11198.00	55795.00	197000	20230619	-33.15	128500	20231128	2.49	147800	-10.89	20240116	129200	1.93	20240221	197000	-33.15	20230619	128500	2.49	20231128	0.32	N	282330	1000	172 억	5249925	N	N	1	N	N
30	20240226	121021	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132100	-600	5	-0.45	2151257900	16330	42.32	133500	133500	130400	172500	92900	132700	131736.55	30.37	-4392	134433	133566	132133	131266	129833	134000	131700	173	39800	1000	103500	100	1	17283906	22832	11.80	2.37	12	0.09	11198.00	55795.00	197000	20230619	-32.94	128500	20231128	2.80	147800	-10.62	20240116	129200	2.24	20240221	197000	-32.94	20230619	128500	2.80	20231128	0.32	N	282330	1000	172 억	5249925	N	N	1	N	N
31	20240226	111019	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131400	-1300	5	-0.98	1778817700	13505	35.00	133500	133500	130400	172500	92900	132700	131715.49	30.37	-4497	134433	133566	132133	131266	129833	134000	131700	173	39800	1000	103500	100	1	17283906	22711	11.73	2.36	12	0.08	11198.00	55795.00	197000	20230619	-33.30	128500	20231128	2.26	147800	-11.10	20240116	129200	1.70	20240221	197000	-33.30	20230619	128500	2.26	20231128	0.32	N	282330	1000	172 억	5249925	N	N	1	N	N
32	20240226	101017	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130900	-1800	5	-1.36	1454221000	11025	28.57	133500	133500	130400	172500	92900	132700	131902.13	30.37	-4297	134433	133566	132133	131266	129833	134000	131700	173	39800	1000	103500	100	1	17283906	22625	11.69	2.35	12	0.06	11198.00	55795.00	197000	20230619	-33.55	128500	20231128	1.87	147800	-11.43	20240116	129200	1.32	20240221	197000	-33.55	20230619	128500	1.87	20231128	0.32	N	282330	1000	172 억	5249925	N	N	1	N	N
33	20240226	091016	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132900	200	2	0.15	311866700	2349	6.09	133500	133500	132000	172500	92900	132700	132765.73	30.37	-870	134433	133566	132133	131266	129833	134000	131700	173	39800	1000	103500	100	1	17283906	22970	11.87	2.38	12	0.01	11198.00	55795.00	197000	20230619	-32.54	128500	20231128	3.42	147800	-10.08	20240116	129200	2.86	20240221	197000	-32.54	20230619	128500	3.42	20231128	0.32	N	282330	1000	172 억	5249925	N	N	1	N	N
34	20240223	161016	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132700	700	2	0.53	5042208000	38227	59.28	132000	133000	130700	171600	92400	132000	131900.66	30.40	-2778	134000	133000	131400	130400	128800	133500	130900	173	39600	1000	102960	100	1	17283906	22936	11.85	2.38	12	0.22	11198.00	55795.00	197000	20230619	-32.64	128500	20231128	3.27	147800	-10.22	20240116	129200	2.71	20240221	197000	-32.64	20230619	128500	3.27	20231128	0.32	N	282330	1000	172 억	5254219	N	N	1	N	N
35	20240223	151009	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132700	700	2	0.53	4684640300	35534	55.10	132000	132800	130700	171600	92400	132000	131835.43	30.40	-3026	134000	133000	131400	130400	128800	133500	130900	173	39600	1000	102960	100	1	17283906	22936	11.85	2.38	12	0.21	11198.00	55795.00	197000	20230619	-32.64	128500	20231128	3.27	147800	-10.22	20240116	129200	2.71	20240221	197000	-32.64	20230619	128500	3.27	20231128	0.32	N	282330	1000	172 억	5254219	N	N	3	N	N
36	20240223	141012	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132100	100	2	0.08	3202480600	24323	37.72	132000	132300	130700	171600	92400	132000	131664.70	30.40	-1323	134000	133000	131400	130400	128800	133500	130900	173	39600	1000	102960	100	1	17283906	22832	11.80	2.37	12	0.14	11198.00	55795.00	197000	20230619	-32.94	128500	20231128	2.80	147800	-10.62	20240116	129200	2.24	20240221	197000	-32.94	20230619	128500	2.80	20231128	0.32	N	282330	1000	172 억	5254219	N	N	3	N	N
37	20240223	131009	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132000	0	3	0.00	2550340500	19386	30.06	132000	132100	130700	171600	92400	132000	131555.79	30.40	-1803	134000	133000	131400	130400	128800	133500	130900	173	39600	1000	102960	100	1	17283906	22815	11.79	2.37	12	0.11	11198.00	55795.00	197000	20230619	-32.99	128500	20231128	2.72	147800	-10.69	20240116	129200	2.17	20240221	197000	-32.99	20230619	128500	2.72	20231128	0.32	N	282330	1000	172 억	5254219	N	N	3	N	N
38	20240223	121012	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131700	-300	5	-0.23	1864039200	14178	21.99	132000	132100	130700	171600	92400	132000	131474.06	30.40	-3216	134000	133000	131400	130400	128800	133500	130900	173	39600	1000	102960	100	1	17283906	22763	11.76	2.36	12	0.08	11198.00	55795.00	197000	20230619	-33.15	128500	20231128	2.49	147800	-10.89	20240116	129200	1.93	20240221	197000	-33.15	20230619	128500	2.49	20231128	0.32	N	282330	1000	172 억	5254219	N	N	3	N	N
39	20240223	110959	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131800	-200	5	-0.15	1433429200	10905	16.91	132000	132100	130700	171600	92400	132000	131446.97	30.40	-2490	134000	133000	131400	130400	128800	133500	130900	173	39600	1000	102960	100	1	17283906	22780	11.77	2.36	12	0.06	11198.00	55795.00	197000	20230619	-33.10	128500	20231128	2.57	147800	-10.83	20240116	129200	2.01	20240221	197000	-33.10	20230619	128500	2.57	20231128	0.32	N	282330	1000	172 억	5254219	N	N	3	N	N
40	20240223	101006	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131100	-900	5	-0.68	948672600	7220	11.20	132000	132100	130700	171600	92400	132000	131395.10	30.40	-1674	134000	133000	131400	130400	128800	133500	130900	173	39600	1000	102960	100	1	17283906	22659	11.71	2.35	12	0.04	11198.00	55795.00	197000	20230619	-33.45	128500	20231128	2.02	147800	-11.30	20240116	129200	1.47	20240221	197000	-33.45	20230619	128500	2.02	20231128	0.32	N	282330	1000	172 억	5254219	N	N	3	N	N
41	20240223	091008	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130900	-1100	5	-0.83	318596800	2425	3.76	132000	132100	130700	171600	92400	132000	131380.12	30.40	-1430	134000	133000	131400	130400	128800	133500	130900	173	39600	1000	102960	100	1	17283906	22625	11.69	2.35	12	0.01	11198.00	55795.00	197000	20230619	-33.55	128500	20231128	1.87	147800	-11.43	20240116	129200	1.32	20240221	197000	-33.55	20230619	128500	1.87	20231128	0.32	N	282330	1000	172 억	5254219	N	N	3	N	N
42	20240222	160955	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132000	2000	2	1.54	8464958900	64365	137.96	130800	132400	129800	169000	91000	130000	131513.96	30.46	-19209	132133	131066	130133	129066	128133	131600	129600	173	39000	1000	101400	100	1	17283906	22815	11.79	2.37	12	0.37	11198.00	55795.00	197000	20230619	-32.99	128500	20231128	2.72	147800	-10.69	20240116	129200	2.17	20240221	197000	-32.99	20230619	128500	2.72	20231128	0.29	N	282330	1000	172 억	5264882	N	N	3	N	N
43	20240222	151005	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131600	1600	2	1.23	7915856400	60202	129.04	130800	132400	129800	169000	91000	130000	131488.34	30.46	-17264	132133	131066	130133	129066	128133	131600	129600	173	39000	1000	101400	100	1	17283906	22746	11.75	2.36	12	0.35	11198.00	55795.00	197000	20230619	-33.20	128500	20231128	2.41	147800	-10.96	20240116	129200	1.86	20240221	197000	-33.20	20230619	128500	2.41	20231128	0.29	N	282330	1000	172 억	5264882	N	N	0	N	N
44	20240222	141002	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131900	1900	2	1.46	6124893200	46611	99.91	130800	132400	129800	169000	91000	130000	131404.55	30.46	-10151	132133	131066	130133	129066	128133	131600	129600	173	39000	1000	101400	100	1	17283906	22797	11.78	2.36	12	0.27	11198.00	55795.00	197000	20230619	-33.05	128500	20231128	2.65	147800	-10.76	20240116	129200	2.09	20240221	197000	-33.05	20230619	128500	2.65	20231128	0.29	N	282330	1000	172 억	5264882	N	N	0	N	N
45	20240222	130947	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132000	2000	2	1.54	4825565700	36734	78.74	130800	132400	129800	169000	91000	130000	131365.21	30.46	-7075	132133	131066	130133	129066	128133	131600	129600	173	39000	1000	101400	100	1	17283906	22815	11.79	2.37	12	0.21	11198.00	55795.00	197000	20230619	-32.99	128500	20231128	2.72	147800	-10.69	20240116	129200	2.17	20240221	197000	-32.99	20230619	128500	2.72	20231128	0.29	N	282330	1000	172 억	5264882	N	N	0	N	N
46	20240222	120958	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131100	1100	2	0.85	3957189500	30125	64.57	130800	132400	129800	169000	91000	130000	131359.12	30.46	-5089	132133	131066	130133	129066	128133	131600	129600	173	39000	1000	101400	100	1	17283906	22659	11.71	2.35	12	0.17	11198.00	55795.00	197000	20230619	-33.45	128500	20231128	2.02	147800	-11.30	20240116	129200	1.47	20240221	197000	-33.45	20230619	128500	2.02	20231128	0.29	N	282330	1000	172 억	5264882	N	N	0	N	N
47	20240222	110958	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132100	2100	2	1.62	2875925800	21908	46.96	130800	132400	129800	169000	91000	130000	131273.03	30.46	-1473	132133	131066	130133	129066	128133	131600	129600	173	39000	1000	101400	100	1	17283906	22832	11.80	2.37	12	0.13	11198.00	55795.00	197000	20230619	-32.94	128500	20231128	2.80	147800	-10.62	20240116	129200	2.24	20240221	197000	-32.94	20230619	128500	2.80	20231128	0.29	N	282330	1000	172 억	5264882	N	N	0	N	N
48	20240222	100948	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131600	1600	2	1.23	2031755800	15507	33.24	130800	132400	129800	169000	91000	130000	131022.05	30.46	-1144	132133	131066	130133	129066	128133	131600	129600	173	39000	1000	101400	100	1	17283906	22746	11.75	2.36	12	0.09	11198.00	55795.00	197000	20230619	-33.20	128500	20231128	2.41	147800	-10.96	20240116	129200	1.86	20240221	197000	-33.20	20230619	128500	2.41	20231128	0.29	N	282330	1000	172 억	5264882	N	N	0	N	N
49	20240222	091006	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130100	100	2	0.08	378847500	2911	6.24	130800	130800	129800	169000	91000	130000	130143.57	30.46	-2062	132133	131066	130133	129066	128133	131600	129600	173	39000	1000	101400	100	1	17283906	22486	11.62	2.33	12	0.02	11198.00	55795.00	197000	20230619	-33.96	128500	20231128	1.25	147800	-11.98	20240116	129200	0.70	20240221	197000	-33.96	20230619	128500	1.25	20231128	0.29	N	282330	1000	172 억	5264882	N	N	0	N	N
50	20240221	160955	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130000	400	2	0.31	6055745000	46537	56.90	129900	131200	129200	168400	90800	129600	130127.54	30.52	-16785	131666	130632	129966	128932	128266	130300	128600	173	38800	1000	101080	100	1	17283906	22469	11.61	2.33	12	0.27	11198.00	55795.00	197000	20230619	-34.01	128500	20231128	1.17	147800	-12.04	20240116	129200	0.62	20240221	197000	-34.01	20230619	128500	1.17	20231128	0.27	N	282330	1000	172 억	5275854	N	N	0	N	N
51	20240221	150944	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	129800	200	2	0.15	5604084800	43061	52.65	129900	131200	129200	168400	90800	129600	130142.93	30.52	-16296	131666	130632	129966	128932	128266	130300	128600	173	38800	1000	101080	100	1	17283906	22435	11.59	2.33	12	0.25	11198.00	55795.00	197000	20230619	-34.11	128500	20231128	1.01	147800	-12.18	20240116	129200	0.46	20240221	197000	-34.11	20230619	128500	1.01	20231128	0.27	N	282330	1000	172 억	5275854	N	N	0	N	N
52	20240221	140945	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130000	400	2	0.31	4379236400	33631	41.12	129900	131200	129200	168400	90800	129600	130214.28	30.52	-12926	131666	130632	129966	128932	128266	130300	128600	173	38800	1000	101080	100	1	17283906	22469	11.61	2.33	12	0.19	11198.00	55795.00	197000	20230619	-34.01	128500	20231128	1.17	147800	-12.04	20240116	129200	0.62	20240221	197000	-34.01	20230619	128500	1.17	20231128	0.27	N	282330	1000	172 억	5275854	N	N	0	N	N
53	20240221	130945	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130000	400	2	0.31	3782734700	29043	35.51	129900	131200	129200	168400	90800	129600	130246.00	30.52	-11757	131666	130632	129966	128932	128266	130300	128600	173	38800	1000	101080	100	1	17283906	22469	11.61	2.33	12	0.17	11198.00	55795.00	197000	20230619	-34.01	128500	20231128	1.17	147800	-12.04	20240116	129200	0.62	20240221	197000	-34.01	20230619	128500	1.17	20231128	0.27	N	282330	1000	172 억	5275854	N	N	0	N	N
54	20240221	120948	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130000	400	2	0.31	2861900200	21962	26.85	129900	131200	129200	168400	90800	129600	130311.46	30.52	-8336	131666	130632	129966	128932	128266	130300	128600	173	38800	1000	101080	100	1	17283906	22469	11.61	2.33	12	0.13	11198.00	55795.00	197000	20230619	-34.01	128500	20231128	1.17	147800	-12.04	20240116	129200	0.62	20240221	197000	-34.01	20230619	128500	1.17	20231128	0.27	N	282330	1000	172 억	5275854	N	N	0	N	N
55	20240221	110953	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130400	800	2	0.62	2353288500	18055	22.08	129900	131200	129200	168400	90800	129600	130339.99	30.52	-6430	131666	130632	129966	128932	128266	130300	128600	173	38800	1000	101080	100	1	17283906	22538	11.64	2.34	12	0.10	11198.00	55795.00	197000	20230619	-33.81	128500	20231128	1.48	147800	-11.77	20240116	129200	0.93	20240221	197000	-33.81	20230619	128500	1.48	20231128	0.27	N	282330	1000	172 억	5275854	N	N	0	N	N
56	20240221	100945	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130600	1000	2	0.77	1797200100	13789	16.86	129900	131200	129200	168400	90800	129600	130335.78	30.52	-4779	131666	130632	129966	128932	128266	130300	128600	173	38800	1000	101080	100	1	17283906	22573	11.66	2.34	12	0.08	11198.00	55795.00	197000	20230619	-33.71	128500	20231128	1.63	147800	-11.64	20240116	129200	1.08	20240221	197000	-33.71	20230619	128500	1.63	20231128	0.27	N	282330	1000	172 억	5275854	N	N	0	N	N
57	20240221	090945	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130100	500	2	0.39	280583600	2162	2.64	129900	130100	129200	168400	90800	129600	129779.65	30.52	-851	131666	130632	129966	128932	128266	130300	128600	173	38800	1000	101080	100	1	17283906	22486	11.62	2.33	12	0.01	11198.00	55795.00	197000	20230619	-33.96	128500	20231128	1.25	147800	-11.98	20240116	129200	0.70	20240221	197000	-33.96	20230619	128500	1.25	20231128	0.27	N	282330	1000	172 억	5275854	N	N	0	N	N
58	20240220	160940	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	129600	-1300	5	-0.99	10321994200	79595	94.30	130900	131000	129300	170100	91700	130900	129681.46	30.65	-26999	134166	132532	131566	129932	128966	132050	129450	173	39200	1000	102100	100	1	17283906	22400	11.57	2.32	12	0.46	11198.00	55795.00	197000	20230619	-34.21	128500	20231128	0.86	147800	-12.31	20240116	129300	0.23	20240220	197000	-34.21	20230619	128500	0.86	20231128	0.26	N	282330	1000	172 억	5298007	N	N	7	N	N
59	20240220	150939	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	129500	-1400	5	-1.07	9716086900	74920	88.76	130900	131000	129300	170100	91700	130900	129686.16	30.65	-26088	134166	132532	131566	129932	128966	132050	129450	173	39200	1000	102100	100	1	17283906	22383	11.56	2.32	12	0.43	11198.00	55795.00	197000	20230619	-34.26	128500	20231128	0.78	147800	-12.38	20240116	129300	0.15	20240220	197000	-34.26	20230619	128500	0.78	20231128	0.26	N	282330	1000	172 억	5298007	N	N	7	N	N
60	20240220	140936	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	129500	-1400	5	-1.07	7331293000	56494	66.93	130900	131000	129300	170100	91700	130900	129771.18	30.65	-24166	134166	132532	131566	129932	128966	132050	129450	173	39200	1000	102100	100	1	17283906	22383	11.56	2.32	12	0.33	11198.00	55795.00	197000	20230619	-34.26	128500	20231128	0.78	147800	-12.38	20240116	129300	0.15	20240220	197000	-34.26	20230619	128500	0.78	20231128	0.26	N	282330	1000	172 억	5298007	N	N	7	N	N
61	20240220	130940	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	129500	-1400	5	-1.07	6163428200	47484	56.26	130900	131000	129300	170100	91700	130900	129800.11	30.65	-22898	134166	132532	131566	129932	128966	132050	129450	173	39200	1000	102100	100	1	17283906	22383	11.56	2.32	12	0.27	11198.00	55795.00	197000	20230619	-34.26	128500	20231128	0.78	147800	-12.38	20240116	129300	0.15	20240220	197000	-34.26	20230619	128500	0.78	20231128	0.26	N	282330	1000	172 억	5298007	N	N	7	N	N
62	20240220	120932	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	129600	-1300	5	-0.99	5109105500	39341	46.61	130900	131000	129300	170100	91700	130900	129867.20	30.65	-21413	134166	132532	131566	129932	128966	132050	129450	173	39200	1000	102100	100	1	17283906	22400	11.57	2.32	12	0.23	11198.00	55795.00	197000	20230619	-34.21	128500	20231128	0.86	147800	-12.31	20240116	129300	0.23	20240220	197000	-34.21	20230619	128500	0.86	20231128	0.26	N	282330	1000	172 억	5298007	N	N	7	N	N
63	20240220	110935	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	129700	-1200	5	-0.92	4334761700	33364	39.53	130900	131000	129300	170100	91700	130900	129923.32	30.65	-20705	134166	132532	131566	129932	128966	132050	129450	173	39200	1000	102100	100	1	17283906	22417	11.58	2.32	12	0.19	11198.00	55795.00	197000	20230619	-34.16	128500	20231128	0.93	147800	-12.25	20240116	129300	0.31	20240220	197000	-34.16	20230619	128500	0.93	20231128	0.26	N	282330	1000	172 억	5298007	N	N	7	N	N
64	20240220	100927	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130000	-900	5	-0.69	2408051300	18513	21.93	130900	131000	129600	170100	91700	130900	130073.53	30.65	-12675	134166	132532	131566	129932	128966	132050	129450	173	39200	1000	102100	100	1	17283906	22469	11.61	2.33	12	0.11	11198.00	55795.00	197000	20230619	-34.01	128500	20231128	1.17	147800	-12.04	20240116	129600	0.31	20240220	197000	-34.01	20230619	128500	1.17	20231128	0.26	N	282330	1000	172 억	5298007	N	N	7	N	N
65	20240220	090945	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130600	-300	5	-0.23	199462700	1526	1.81	130900	131000	130500	170100	91700	130900	130709.50	30.65	-685	134166	132532	131566	129932	128966	132050	129450	173	39200	1000	102100	100	1	17283906	22573	11.66	2.34	12	0.01	11198.00	55795.00	197000	20230619	-33.71	128500	20231128	1.63	147800	-11.64	20240116	130500	0.08	20240220	197000	-33.71	20230619	128500	1.63	20231128	0.26	N	282330	1000	172 억	5298007	N	N	7	N	N
66	20240219	160940	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130900	-1200	5	-0.91	7784082100	59327	77.45	132200	133200	130600	171700	92500	132100	131206.42	30.73	-17170	134033	133066	132433	131466	130833	132750	131150	173	39600	1000	103030	100	1	17283906	22625	11.69	2.35	12	0.34	11198.00	55795.00	197000	20230619	-33.55	128500	20231128	1.87	147800	-11.43	20240116	130600	0.23	20240219	197000	-33.55	20230619	128500	1.87	20231128	0.25	N	282330	1000	172 억	5311137	N	N	7	N	N
67	20240219	150944	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	130600	-1500	5	-1.14	6924025900	52748	68.86	132200	133200	130600	171700	92500	132100	131266.12	30.73	-15817	134033	133066	132433	131466	130833	132750	131150	173	39600	1000	103030	100	1	17283906	22573	11.66	2.34	12	0.31	11198.00	55795.00	197000	20230619	-33.71	128500	20231128	1.63	147800	-11.64	20240116	130600	0.00	20240219	197000	-33.71	20230619	128500	1.63	20231128	0.25	N	282330	1000	172 억	5311137	N	N	143	N	N
68	20240219	140943	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131000	-1100	5	-0.83	4969710100	37809	49.36	132200	133200	130900	171700	92500	132100	131442.50	30.73	-15181	134033	133066	132433	131466	130833	132750	131150	173	39600	1000	103030	100	1	17283906	22642	11.70	2.35	12	0.22	11198.00	55795.00	197000	20230619	-33.50	128500	20231128	1.95	147800	-11.37	20240116	130800	0.15	20240102	197000	-33.50	20230619	128500	1.95	20231128	0.25	N	282330	1000	172 억	5311137	N	N	143	N	N
69	20240219	130941	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131000	-1100	5	-0.83	4127659200	31381	40.97	132200	133200	130900	171700	92500	132100	131533.69	30.73	-12922	134033	133066	132433	131466	130833	132750	131150	173	39600	1000	103030	100	1	17283906	22642	11.70	2.35	12	0.18	11198.00	55795.00	197000	20230619	-33.50	128500	20231128	1.95	147800	-11.37	20240116	130800	0.15	20240102	197000	-33.50	20230619	128500	1.95	20231128	0.25	N	282330	1000	172 억	5311137	N	N	143	N	N
70	20240219	120940	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131000	-1100	5	-0.83	3372028300	25613	33.44	132200	133200	130900	171700	92500	132100	131652.98	30.73	-10839	134033	133066	132433	131466	130833	132750	131150	173	39600	1000	103030	100	1	17283906	22642	11.70	2.35	12	0.15	11198.00	55795.00	197000	20230619	-33.50	128500	20231128	1.95	147800	-11.37	20240116	130800	0.15	20240102	197000	-33.50	20230619	128500	1.95	20231128	0.25	N	282330	1000	172 억	5311137	N	N	143	N	N
71	20240219	110937	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131300	-800	5	-0.61	2187170900	16573	21.64	132200	133200	131100	171700	92500	132100	131971.93	30.73	-6107	134033	133066	132433	131466	130833	132750	131150	173	39600	1000	103030	100	1	17283906	22694	11.73	2.35	12	0.10	11198.00	55795.00	197000	20230619	-33.35	128500	20231128	2.18	147800	-11.16	20240116	130800	0.38	20240102	197000	-33.35	20230619	128500	2.18	20231128	0.25	N	282330	1000	172 억	5311137	N	N	143	N	N
72	20240219	100933	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131800	-300	5	-0.23	1076554600	8134	10.62	132200	133200	131100	171700	92500	132100	132352.45	30.73	-2844	134033	133066	132433	131466	130833	132750	131150	173	39600	1000	103030	100	1	17283906	22780	11.77	2.36	12	0.05	11198.00	55795.00	197000	20230619	-33.10	128500	20231128	2.57	147800	-10.83	20240116	130800	0.76	20240102	197000	-33.10	20230619	128500	2.57	20231128	0.25	N	282330	1000	172 억	5311137	N	N	143	N	N
73	20240219	090935	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132200	100	2	0.08	226482900	1720	2.25	132200	132600	131100	171700	92500	132100	131675.86	30.73	-866	134033	133066	132433	131466	130833	132750	131150	173	39600	1000	103030	100	1	17283906	22849	11.81	2.37	12	0.01	11198.00	55795.00	197000	20230619	-32.89	128500	20231128	2.88	147800	-10.55	20240116	130800	1.07	20240102	197000	-32.89	20230619	128500	2.88	20231128	0.25	N	282330	1000	172 억	5311137	N	N	143	N	N
74	20240216	160927	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132100	-100	5	-0.08	6016570900	45485	122.84	133400	133400	131800	171800	92600	132200	132276.44	30.75	-10747	135400	133800	133000	131400	130600	133400	131000	173	39600	1000	103110	100	1	17283906	22832	11.80	2.37	12	0.26	11198.00	55795.00	197000	20230619	-32.94	128500	20231128	2.80	147800	-10.62	20240116	130800	0.99	20240102	197000	-32.94	20230619	128500	2.80	20231128	0.24	N	282330	1000	172 억	5314280	N	N	143	N	N
75	20240216	150935	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131900	-300	5	-0.23	5513483700	41674	112.55	133400	133400	131800	171800	92600	132200	132300.32	30.75	-10029	135400	133800	133000	131400	130600	133400	131000	173	39600	1000	103110	100	1	17283906	22797	11.78	2.36	12	0.24	11198.00	55795.00	197000	20230619	-33.05	128500	20231128	2.65	147800	-10.76	20240116	130800	0.84	20240102	197000	-33.05	20230619	128500	2.65	20231128	0.24	N	282330	1000	172 억	5314280	N	N	142	N	N
76	20240216	140938	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132100	-100	5	-0.08	4507980700	34060	91.99	133400	133400	131800	171800	92600	132200	132354.10	30.75	-7972	135400	133800	133000	131400	130600	133400	131000	173	39600	1000	103110	100	1	17283906	22832	11.80	2.37	12	0.20	11198.00	55795.00	197000	20230619	-32.94	128500	20231128	2.80	147800	-10.62	20240116	130800	0.99	20240102	197000	-32.94	20230619	128500	2.80	20231128	0.24	N	282330	1000	172 억	5314280	N	N	142	N	N
77	20240216	130933	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132300	100	2	0.08	3604349700	27224	73.52	133400	133400	131800	171800	92600	132200	132396.04	30.75	-6928	135400	133800	133000	131400	130600	133400	131000	173	39600	1000	103110	100	1	17283906	22867	11.81	2.37	12	0.16	11198.00	55795.00	197000	20230619	-32.84	128500	20231128	2.96	147800	-10.49	20240116	130800	1.15	20240102	197000	-32.84	20230619	128500	2.96	20231128	0.24	N	282330	1000	172 억	5314280	N	N	142	N	N
78	20240216	120936	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132400	200	2	0.15	3215423300	24287	65.59	133400	133400	131800	171800	92600	132200	132392.77	30.75	-7602	135400	133800	133000	131400	130600	133400	131000	173	39600	1000	103110	100	1	17283906	22884	11.82	2.37	12	0.14	11198.00	55795.00	197000	20230619	-32.79	128500	20231128	3.04	147800	-10.42	20240116	130800	1.22	20240102	197000	-32.79	20230619	128500	3.04	20231128	0.24	N	282330	1000	172 억	5314280	N	N	142	N	N
79	20240216	110942	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132500	300	2	0.23	2204324200	16657	44.99	133400	133400	131800	171800	92600	132200	132336.21	30.75	-5555	135400	133800	133000	131400	130600	133400	131000	173	39600	1000	103110	100	1	17283906	22901	11.83	2.37	12	0.10	11198.00	55795.00	197000	20230619	-32.74	128500	20231128	3.11	147800	-10.35	20240116	130800	1.30	20240102	197000	-32.74	20230619	128500	3.11	20231128	0.24	N	282330	1000	172 억	5314280	N	N	142	N	N
80	20240216	100935	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132300	100	2	0.08	1406624500	10634	28.72	133400	133400	131800	171800	92600	132200	132276.14	30.75	-4244	135400	133800	133000	131400	130600	133400	131000	173	39600	1000	103110	100	1	17283906	22867	11.81	2.37	12	0.06	11198.00	55795.00	197000	20230619	-32.84	128500	20231128	2.96	147800	-10.49	20240116	130800	1.15	20240102	197000	-32.84	20230619	128500	2.96	20231128	0.24	N	282330	1000	172 억	5314280	N	N	142	N	N
81	20240216	090928	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132700	500	2	0.38	339768100	2564	6.92	133400	133400	131900	171800	92600	132200	132514.86	30.75	-1354	135400	133800	133000	131400	130600	133400	131000	173	39600	1000	103110	100	1	17283906	22936	11.85	2.38	12	0.01	11198.00	55795.00	197000	20230619	-32.64	128500	20231128	3.27	147800	-10.22	20240116	130800	1.45	20240102	197000	-32.64	20230619	128500	3.27	20231128	0.24	N	282330	1000	172 억	5314280	N	N	142	N	N
82	20240215	160927	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132200	-1200	5	-0.90	4914886100	37021	119.46	134600	134600	132200	173400	93400	133400	132760.50	30.81	-14555	135000	134200	133000	132200	131000	134600	132600	173	40000	1000	104050	100	1	17283906	22849	11.81	2.37	12	0.21	11198.00	55795.00	197000	20230619	-32.89	128500	20231128	2.88	147800	-10.55	20240116	130800	1.07	20240102	197000	-32.89	20230619	128500	2.88	20231128	0.24	N	282330	1000	172 억	5324780	N	N	142	N	N
83	20240215	150933	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132400	-1000	5	-0.75	4470440000	33663	108.63	134600	134600	132200	173400	93400	133400	132799.81	30.81	-12952	135000	134200	133000	132200	131000	134600	132600	173	40000	1000	104050	100	1	17283906	22884	11.82	2.37	12	0.19	11198.00	55795.00	197000	20230619	-32.79	128500	20231128	3.04	147800	-10.42	20240116	130800	1.22	20240102	197000	-32.79	20230619	128500	3.04	20231128	0.24	N	282330	1000	172 억	5324780	N	N	43	N	N
84	20240215	140926	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132600	-800	5	-0.60	3759982600	28297	91.31	134600	134600	132200	173400	93400	133400	132875.66	30.81	-11365	135000	134200	133000	132200	131000	134600	132600	173	40000	1000	104050	100	1	17283906	22918	11.84	2.38	12	0.16	11198.00	55795.00	197000	20230619	-32.69	128500	20231128	3.19	147800	-10.28	20240116	130800	1.38	20240102	197000	-32.69	20230619	128500	3.19	20231128	0.24	N	282330	1000	172 억	5324780	N	N	43	N	N
85	20240215	130902	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132900	-500	5	-0.37	2492895300	18738	60.46	134600	134600	132700	173400	93400	133400	133039.56	30.81	-5537	135000	134200	133000	132200	131000	134600	132600	173	40000	1000	104050	100	1	17283906	22970	11.87	2.38	12	0.11	11198.00	55795.00	197000	20230619	-32.54	128500	20231128	3.42	147800	-10.08	20240116	130800	1.61	20240102	197000	-32.54	20230619	128500	3.42	20231128	0.24	N	282330	1000	172 억	5324780	N	N	43	N	N
86	20240215	120926	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132900	-500	5	-0.37	2020151000	15180	48.98	134600	134600	132700	173400	93400	133400	133079.78	30.81	-4826	135000	134200	133000	132200	131000	134600	132600	173	40000	1000	104050	100	1	17283906	22970	11.87	2.38	12	0.09	11198.00	55795.00	197000	20230619	-32.54	128500	20231128	3.42	147800	-10.08	20240116	130800	1.61	20240102	197000	-32.54	20230619	128500	3.42	20231128	0.24	N	282330	1000	172 억	5324780	N	N	43	N	N
87	20240215	110920	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132900	-500	5	-0.37	1454310100	10921	35.24	134600	134600	132700	173400	93400	133400	133166.39	30.81	-3755	135000	134200	133000	132200	131000	134600	132600	173	40000	1000	104050	100	1	17283906	22970	11.87	2.38	12	0.06	11198.00	55795.00	197000	20230619	-32.54	128500	20231128	3.42	147800	-10.08	20240116	130800	1.61	20240102	197000	-32.54	20230619	128500	3.42	20231128	0.24	N	282330	1000	172 억	5324780	N	N	43	N	N
88	20240215	100919	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133100	-300	5	-0.22	910088300	6828	22.03	134600	134600	132700	173400	93400	133400	133287.68	30.81	-2538	135000	134200	133000	132200	131000	134600	132600	173	40000	1000	104050	100	1	17283906	23005	11.89	2.39	12	0.04	11198.00	55795.00	197000	20230619	-32.44	128500	20231128	3.58	147800	-9.95	20240116	130800	1.76	20240102	197000	-32.44	20230619	128500	3.58	20231128	0.24	N	282330	1000	172 억	5324780	N	N	43	N	N
89	20240215	090922	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133400	0	3	0.00	122195100	912	2.94	134600	134600	133200	173400	93400	133400	133985.86	30.81	-171	135000	134200	133000	132200	131000	134600	132600	173	40000	1000	104050	100	1	17283906	23057	11.91	2.39	12	0.01	11198.00	55795.00	197000	20230619	-32.28	128500	20231128	3.81	147800	-9.74	20240116	130800	1.99	20240102	197000	-32.28	20230619	128500	3.81	20231128	0.24	N	282330	1000	172 억	5324780	N	N	43	N	N
90	20240214	160916	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133400	400	2	0.30	4114578400	30873	74.58	133100	133800	131800	172900	93100	133000	133274.21	30.81	-8316	135800	134400	133700	132300	131600	134050	131950	173	39900	1000	103740	100	1	17283906	23057	11.91	2.39	12	0.18	11198.00	55795.00	197000	20230619	-32.28	128500	20231128	3.81	147800	-9.74	20240116	130800	1.99	20240102	197000	-32.28	20230619	128500	3.81	20231128	0.19	N	282330	1000	172 억	5324320	N	N	43	N	N
91	20240214	150917	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133500	500	2	0.38	3823648000	28692	69.31	133100	133800	131800	172900	93100	133000	133265.30	30.81	-7744	135800	134400	133700	132300	131600	134050	131950	173	39900	1000	103740	100	1	17283906	23074	11.92	2.39	12	0.17	11198.00	55795.00	197000	20230619	-32.23	128500	20231128	3.89	147800	-9.68	20240116	130800	2.06	20240102	197000	-32.23	20230619	128500	3.89	20231128	0.19	N	282330	1000	172 억	5324320	N	N	1	N	N
92	20240214	140914	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133300	300	2	0.23	2844413800	21351	51.58	133100	133800	131800	172900	93100	133000	133221.57	30.81	-4007	135800	134400	133700	132300	131600	134050	131950	173	39900	1000	103740	100	1	17283906	23039	11.90	2.39	12	0.12	11198.00	55795.00	197000	20230619	-32.34	128500	20231128	3.74	147800	-9.81	20240116	130800	1.91	20240102	197000	-32.34	20230619	128500	3.74	20231128	0.19	N	282330	1000	172 억	5324320	N	N	1	N	N
93	20240214	130917	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133300	300	2	0.23	2378628200	17857	43.14	133100	133800	131800	172900	93100	133000	133204.24	30.81	-3129	135800	134400	133700	132300	131600	134050	131950	173	39900	1000	103740	100	1	17283906	23039	11.90	2.39	12	0.10	11198.00	55795.00	197000	20230619	-32.34	128500	20231128	3.74	147800	-9.81	20240116	130800	1.91	20240102	197000	-32.34	20230619	128500	3.74	20231128	0.19	N	282330	1000	172 억	5324320	N	N	1	N	N
94	20240214	120909	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133200	200	2	0.15	1943324100	14589	35.24	133100	133800	131800	172900	93100	133000	133204.75	30.81	-3026	135800	134400	133700	132300	131600	134050	131950	173	39900	1000	103740	100	1	17283906	23022	11.89	2.39	12	0.08	11198.00	55795.00	197000	20230619	-32.39	128500	20231128	3.66	147800	-9.88	20240116	130800	1.83	20240102	197000	-32.39	20230619	128500	3.66	20231128	0.19	N	282330	1000	172 억	5324320	N	N	1	N	N
95	20240214	110915	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133000	0	3	0.00	1633037500	12261	29.62	133100	133800	131800	172900	93100	133000	133189.58	30.81	-3087	135800	134400	133700	132300	131600	134050	131950	173	39900	1000	103740	100	1	17283906	22988	11.88	2.38	12	0.07	11198.00	55795.00	197000	20230619	-32.49	128500	20231128	3.50	147800	-10.01	20240116	130800	1.68	20240102	197000	-32.49	20230619	128500	3.50	20231128	0.19	N	282330	1000	172 억	5324320	N	N	1	N	N
96	20240214	090907	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133300	300	2	0.23	256820100	1937	4.68	133100	133700	131800	172900	93100	133000	132586.53	30.81	-1071	135800	134400	133700	132300	131600	134050	131950	173	39900	1000	103740	100	1	17283906	23039	11.90	2.39	12	0.01	11198.00	55795.00	197000	20230619	-32.34	128500	20231128	3.74	147800	-9.81	20240116	130800	1.91	20240102	197000	-32.34	20230619	128500	3.74	20231128	0.19	N	282330	1000	172 억	5324320	N	N	1	N	N
97	20240213	160904	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133000	-100	5	-0.08	5529290200	41314	48.84	134400	135100	133000	173000	93200	133100	133836.74	30.84	-1101	139633	136366	134733	131466	129833	135550	130650	173	39900	1000	103810	100	1	17283906	22988	11.88	2.38	12	0.24	11198.00	55795.00	197000	20230619	-32.49	128500	20231128	3.50	147800	-10.01	20240116	130800	1.68	20240102	197000	-32.49	20230619	128500	3.50	20231128	0.19	N	282330	1000	172 억	5330673	N	N	1	N	N
98	20240213	150903	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133400	300	2	0.23	5107435300	38144	45.10	134400	135100	133000	173000	93200	133100	133898.79	30.84	99	139633	136366	134733	131466	129833	135550	130650	173	39900	1000	103810	100	1	17283906	23057	11.91	2.39	12	0.22	11198.00	55795.00	197000	20230619	-32.28	128500	20231128	3.81	147800	-9.74	20240116	130800	1.99	20240102	197000	-32.28	20230619	128500	3.81	20231128	0.19	N	282330	1000	172 억	5330673	N	N	0	N	N
99	20240213	140912	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133800	700	2	0.53	4334763300	32354	38.25	134400	135100	133000	173000	93200	133100	133979.21	30.84	2660	139633	136366	134733	131466	129833	135550	130650	173	39900	1000	103810	100	1	17283906	23126	11.95	2.40	12	0.19	11198.00	55795.00	197000	20230619	-32.08	128500	20231128	4.12	147800	-9.47	20240116	130800	2.29	20240102	197000	-32.08	20230619	128500	4.12	20231128	0.19	N	282330	1000	172 억	5330673	N	N	0	N	N
100	20240213	130900	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133500	400	2	0.30	3607850200	26903	31.81	134400	135100	133300	173000	93200	133100	134105.87	30.84	3993	139633	136366	134733	131466	129833	135550	130650	173	39900	1000	103810	100	1	17283906	23074	11.92	2.39	12	0.16	11198.00	55795.00	197000	20230619	-32.23	128500	20231128	3.89	147800	-9.68	20240116	130800	2.06	20240102	197000	-32.23	20230619	128500	3.89	20231128	0.19	N	282330	1000	172 억	5330673	N	N	0	N	N
101	20240213	120911	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133600	500	2	0.38	2854835500	21264	25.14	134400	135100	133600	173000	93200	133100	134256.75	30.84	4188	139633	136366	134733	131466	129833	135550	130650	173	39900	1000	103810	100	1	17283906	23091	11.93	2.39	12	0.12	11198.00	55795.00	197000	20230619	-32.18	128500	20231128	3.97	147800	-9.61	20240116	130800	2.14	20240102	197000	-32.18	20230619	128500	3.97	20231128	0.19	N	282330	1000	172 억	5330673	N	N	0	N	N
102	20240213	110933	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	134000	900	2	0.68	2269907000	16894	19.97	134400	135100	133600	173000	93200	133100	134361.73	30.84	3932	139633	136366	134733	131466	129833	135550	130650	173	39900	1000	103810	100	1	17283906	23160	11.97	2.40	12	0.10	11198.00	55795.00	197000	20230619	-31.98	128500	20231128	4.28	147800	-9.34	20240116	130800	2.45	20240102	197000	-31.98	20230619	128500	4.28	20231128	0.19	N	282330	1000	172 억	5330673	N	N	0	N	N
103	20240213	100750	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	134400	1300	2	0.98	1470932800	10937	12.93	134400	135100	133600	173000	93200	133100	134491.43	30.84	2839	139633	136366	134733	131466	129833	135550	130650	173	39900	1000	103810	100	1	17283906	23230	12.00	2.41	12	0.06	11198.00	55795.00	197000	20230619	-31.78	128500	20231128	4.59	147800	-9.07	20240116	130800	2.75	20240102	197000	-31.78	20230619	128500	4.59	20231128	0.19	N	282330	1000	172 억	5330673	N	N	0	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History