KissMeData/069960/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

47 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	160611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52400	-600	5	-1.13	3347318700	63819	87.24	52700	53000	52000	68900	37100	53000	52450.03	22.99	-4431	54000	53500	52500	52000	51000	53750	52250	1170	15900	5000	40280	100	1	23402441	12263	8.51	0.26	12	0.27	6157.00	202842.00	71700	20230814	-26.92	45600	20240122	14.91	61900	-15.35	20240207	45600	14.91	20240122	71700	-26.92	20230814	45600	14.91	20240122	0.59	N	069960	5000	1170 억	5380618	N	N	31	N	N
3	20240229	150615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52500	-500	5	-0.94	2702308000	51514	70.42	52700	53000	52000	68900	37100	53000	52457.42	22.99	-4872	54000	53500	52500	52000	51000	53750	52250	1170	15900	5000	40280	100	1	23402441	12286	8.53	0.26	12	0.22	6157.00	202842.00	71700	20230814	-26.78	45600	20240122	15.13	61900	-15.19	20240207	45600	15.13	20240122	71700	-26.78	20230814	45600	15.13	20240122	0.59	N	069960	5000	1170 억	5380618	N	N	87	N	N
4	20240229	140614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52500	-500	5	-0.94	2333907600	44499	60.83	52700	53000	52000	68900	37100	53000	52448.17	22.99	-3780	54000	53500	52500	52000	51000	53750	52250	1170	15900	5000	40280	100	1	23402441	12286	8.53	0.26	12	0.19	6157.00	202842.00	71700	20230814	-26.78	45600	20240122	15.13	61900	-15.19	20240207	45600	15.13	20240122	71700	-26.78	20230814	45600	15.13	20240122	0.59	N	069960	5000	1170 억	5380618	N	N	87	N	N
5	20240229	130614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52400	-600	5	-1.13	1390912300	26454	36.16	52700	53000	52200	68900	37100	53000	52578.05	22.99	-6154	54000	53500	52500	52000	51000	53750	52250	1170	15900	5000	40280	100	1	23402441	12263	8.51	0.26	12	0.11	6157.00	202842.00	71700	20230814	-26.92	45600	20240122	14.91	61900	-15.35	20240207	45600	14.91	20240122	71700	-26.92	20230814	45600	14.91	20240122	0.59	N	069960	5000	1170 억	5380618	N	N	87	N	N
6	20240229	120614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52500	-500	5	-0.94	984411700	18685	25.54	52700	53000	52400	68900	37100	53000	52684.09	22.99	-4241	54000	53500	52500	52000	51000	53750	52250	1170	15900	5000	40280	100	1	23402441	12286	8.53	0.26	12	0.08	6157.00	202842.00	71700	20230814	-26.78	45600	20240122	15.13	61900	-15.19	20240207	45600	15.13	20240122	71700	-26.78	20230814	45600	15.13	20240122	0.59	N	069960	5000	1170 억	5380618	N	N	87	N	N
7	20240229	110615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52700	-300	5	-0.57	785942500	14907	20.38	52700	53000	52400	68900	37100	53000	52722.49	22.99	-3111	54000	53500	52500	52000	51000	53750	52250	1170	15900	5000	40280	100	1	23402441	12333	8.56	0.26	12	0.06	6157.00	202842.00	71700	20230814	-26.50	45600	20240122	15.57	61900	-14.86	20240207	45600	15.57	20240122	71700	-26.50	20230814	45600	15.57	20240122	0.59	N	069960	5000	1170 억	5380618	N	N	87	N	N
8	20240229	100615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52800	-200	5	-0.38	478158000	9071	12.40	52700	53000	52400	68900	37100	53000	52711.87	22.99	-485	54000	53500	52500	52000	51000	53750	52250	1170	15900	5000	40280	100	1	23402441	12356	8.58	0.26	12	0.04	6157.00	202842.00	71700	20230814	-26.36	45600	20240122	15.79	61900	-14.70	20240207	45600	15.79	20240122	71700	-26.36	20230814	45600	15.79	20240122	0.59	N	069960	5000	1170 억	5380618	N	N	87	N	N
9	20240229	090614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	-400	5	-0.75	79581700	1515	2.07	52700	52800	52400	68900	37100	53000	52519.66	22.99	-129	54000	53500	52500	52000	51000	53750	52250	1170	15900	5000	40280	100	1	23402441	12310	8.54	0.26	12	0.01	6157.00	202842.00	71700	20230814	-26.64	45600	20240122	15.35	61900	-15.02	20240207	45600	15.35	20240122	71700	-26.64	20230814	45600	15.35	20240122	0.59	N	069960	5000	1170 억	5380618	N	N	87	N	N
10	20240228	160539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53000	1300	2	2.51	3807549900	72807	113.38	51700	53000	51500	67200	36200	51700	52294.92	22.93	9454	52566	52132	51866	51432	51166	52000	51300	1170	15500	5000	39290	100	1	23402441	12403	8.61	0.26	12	0.31	6157.00	202842.00	71700	20230814	-26.08	45600	20240122	16.23	61900	-14.38	20240207	45600	16.23	20240122	71700	-26.08	20230814	45600	16.23	20240122	0.57	N	069960	5000	1170 억	5367082	N	N	87	N	N
11	20240228	150539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52700	1000	2	1.93	3418887200	65459	101.94	51700	52900	51500	67200	36200	51700	52229.44	22.93	10155	52566	52132	51866	51432	51166	52000	51300	1170	15500	5000	39290	100	1	23402441	12333	8.56	0.26	12	0.28	6157.00	202842.00	71700	20230814	-26.50	45600	20240122	15.57	61900	-14.86	20240207	45600	15.57	20240122	71700	-26.50	20230814	45600	15.57	20240122	0.57	N	069960	5000	1170 억	5367082	N	N	0	N	N
12	20240228	140615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52700	1000	2	1.93	2712505100	52049	81.05	51700	52800	51500	67200	36200	51700	52114.45	22.93	9194	52566	52132	51866	51432	51166	52000	51300	1170	15500	5000	39290	100	1	23402441	12333	8.56	0.26	12	0.22	6157.00	202842.00	71700	20230814	-26.50	45600	20240122	15.57	61900	-14.86	20240207	45600	15.57	20240122	71700	-26.50	20230814	45600	15.57	20240122	0.57	N	069960	5000	1170 억	5367082	N	N	0	N	N
13	20240228	130613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	600	2	1.16	1589670300	30638	47.71	51700	52300	51500	67200	36200	51700	51885.58	22.93	4228	52566	52132	51866	51432	51166	52000	51300	1170	15500	5000	39290	100	1	23402441	12239	8.49	0.26	12	0.13	6157.00	202842.00	71700	20230814	-27.06	45600	20240122	14.69	61900	-15.51	20240207	45600	14.69	20240122	71700	-27.06	20230814	45600	14.69	20240122	0.57	N	069960	5000	1170 억	5367082	N	N	0	N	N
14	20240228	120615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	200	2	0.39	1115056700	21521	33.51	51700	52100	51500	67200	36200	51700	51812.49	22.93	1407	52566	52132	51866	51432	51166	52000	51300	1170	15500	5000	39290	100	1	23402441	12146	8.43	0.26	12	0.09	6157.00	202842.00	71700	20230814	-27.62	45600	20240122	13.82	61900	-16.16	20240207	45600	13.82	20240122	71700	-27.62	20230814	45600	13.82	20240122	0.57	N	069960	5000	1170 억	5367082	N	N	0	N	N
15	20240228	110548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	300	2	0.58	737133000	14228	22.16	51700	52100	51500	67200	36200	51700	51808.62	22.93	1399	52566	52132	51866	51432	51166	52000	51300	1170	15500	5000	39290	100	1	23402441	12169	8.45	0.26	12	0.06	6157.00	202842.00	71700	20230814	-27.48	45600	20240122	14.04	61900	-15.99	20240207	45600	14.04	20240122	71700	-27.48	20230814	45600	14.04	20240122	0.57	N	069960	5000	1170 억	5367082	N	N	0	N	N
16	20240228	100612	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	100	2	0.19	548489700	10599	16.51	51700	52100	51500	67200	36200	51700	51749.19	22.93	1078	52566	52132	51866	51432	51166	52000	51300	1170	15500	5000	39290	100	1	23402441	12122	8.41	0.26	12	0.05	6157.00	202842.00	71700	20230814	-27.75	45600	20240122	13.60	61900	-16.32	20240207	45600	13.60	20240122	71700	-27.75	20230814	45600	13.60	20240122	0.57	N	069960	5000	1170 억	5367082	N	N	0	N	N
17	20240228	090615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	200	2	0.39	127882400	2473	3.85	51700	52100	51600	67200	36200	51700	51711.44	22.93	596	52566	52132	51866	51432	51166	52000	51300	1170	15500	5000	39290	100	1	23402441	12146	8.43	0.26	12	0.01	6157.00	202842.00	71700	20230814	-27.62	45600	20240122	13.82	61900	-16.16	20240207	45600	13.82	20240122	71700	-27.62	20230814	45600	13.82	20240122	0.57	N	069960	5000	1170 억	5367082	N	N	0	N	N
18	20240227	160613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	-600	5	-1.15	3329926100	64191	36.21	52100	52300	51600	67900	36700	52300	51875.36	22.94	-2203	56100	54200	53100	51200	50100	53650	50650	1170	15600	5000	39740	100	1	23402441	12099	8.40	0.25	12	0.27	6157.00	202842.00	71700	20230814	-27.89	45600	20240122	13.38	61900	-16.48	20240207	45600	13.38	20240122	71700	-27.89	20230814	45600	13.38	20240122	0.58	N	069960	5000	1170 억	5368405	N	N	176	N	N
19	20240227	150615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	-600	5	-1.15	3099011200	59723	33.69	52100	52300	51600	67900	36700	52300	51889.74	22.94	-2022	56100	54200	53100	51200	50100	53650	50650	1170	15600	5000	39740	100	1	23402441	12099	8.40	0.25	12	0.26	6157.00	202842.00	71700	20230814	-27.89	45600	20240122	13.38	61900	-16.48	20240207	45600	13.38	20240122	71700	-27.89	20230814	45600	13.38	20240122	0.58	N	069960	5000	1170 억	5368405	N	N	176	N	N
20	20240227	140613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	-300	5	-0.57	2687534400	51771	29.20	52100	52300	51600	67900	36700	52300	51911.97	22.94	-717	56100	54200	53100	51200	50100	53650	50650	1170	15600	5000	39740	100	1	23402441	12169	8.45	0.26	12	0.22	6157.00	202842.00	71700	20230814	-27.48	45600	20240122	14.04	61900	-15.99	20240207	45600	14.04	20240122	71700	-27.48	20230814	45600	14.04	20240122	0.58	N	069960	5000	1170 억	5368405	N	N	176	N	N
21	20240227	130535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	-300	5	-0.57	2466968000	47522	26.80	52100	52300	51600	67900	36700	52300	51912.12	22.94	168	56100	54200	53100	51200	50100	53650	50650	1170	15600	5000	39740	100	1	23402441	12169	8.45	0.26	12	0.20	6157.00	202842.00	71700	20230814	-27.48	45600	20240122	14.04	61900	-15.99	20240207	45600	14.04	20240122	71700	-27.48	20230814	45600	14.04	20240122	0.58	N	069960	5000	1170 억	5368405	N	N	176	N	N
22	20240227	120616	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	-500	5	-0.96	2303015200	44362	25.02	52100	52300	51600	67900	36700	52300	51914.14	22.94	-749	56100	54200	53100	51200	50100	53650	50650	1170	15600	5000	39740	100	1	23402441	12122	8.41	0.26	12	0.19	6157.00	202842.00	71700	20230814	-27.75	45600	20240122	13.60	61900	-16.32	20240207	45600	13.60	20240122	71700	-27.75	20230814	45600	13.60	20240122	0.58	N	069960	5000	1170 억	5368405	N	N	176	N	N
23	20240227	110614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	-300	5	-0.57	1958760000	37724	21.28	52100	52300	51600	67900	36700	52300	51923.44	22.94	349	56100	54200	53100	51200	50100	53650	50650	1170	15600	5000	39740	100	1	23402441	12169	8.45	0.26	12	0.16	6157.00	202842.00	71700	20230814	-27.48	45600	20240122	14.04	61900	-15.99	20240207	45600	14.04	20240122	71700	-27.48	20230814	45600	14.04	20240122	0.58	N	069960	5000	1170 억	5368405	N	N	176	N	N
24	20240227	100610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	-300	5	-0.57	848307200	16331	9.21	52100	52300	51700	67900	36700	52300	51944.60	22.94	-2588	56100	54200	53100	51200	50100	53650	50650	1170	15600	5000	39740	100	1	23402441	12169	8.45	0.26	12	0.07	6157.00	202842.00	71700	20230814	-27.48	45600	20240122	14.04	61900	-15.99	20240207	45600	14.04	20240122	71700	-27.48	20230814	45600	14.04	20240122	0.58	N	069960	5000	1170 억	5368405	N	N	176	N	N
25	20240227	090613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	-500	5	-0.96	135933100	2612	1.47	52100	52300	51800	67900	36700	52300	52041.77	22.94	-1036	56100	54200	53100	51200	50100	53650	50650	1170	15600	5000	39740	100	1	23402441	12122	8.41	0.26	12	0.01	6157.00	202842.00	71700	20230814	-27.75	45600	20240122	13.60	61900	-16.32	20240207	45600	13.60	20240122	71700	-27.75	20230814	45600	13.60	20240122	0.58	N	069960	5000	1170 억	5368405	N	N	176	N	N
26	20240226	160611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	-2900	5	-5.25	9340614000	177109	230.30	55000	55000	52000	71700	38700	55200	52739.50	23.03	-27883	56333	55766	55033	54466	53733	56050	54750	1170	16500	5000	41950	100	1	23402441	12239	8.49	0.26	12	0.76	6157.00	202842.00	71700	20230814	-27.06	45600	20240122	14.69	61900	-15.51	20240207	45600	14.69	20240122	71700	-27.06	20230814	45600	14.69	20240122	0.60	N	069960	5000	1170 억	5388684	N	N	176	N	N
27	20240226	150610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	-2900	5	-5.25	8883830200	168378	218.94	55000	55000	52000	71700	38700	55200	52761.14	23.03	-25619	56333	55766	55033	54466	53733	56050	54750	1170	16500	5000	41950	100	1	23402441	12239	8.49	0.26	12	0.72	6157.00	202842.00	71700	20230814	-27.06	45600	20240122	14.69	61900	-15.51	20240207	45600	14.69	20240122	71700	-27.06	20230814	45600	14.69	20240122	0.60	N	069960	5000	1170 억	5388684	N	N	0	N	N
28	20240226	140610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52400	-2800	5	-5.07	7602725400	143901	187.12	55000	55000	52000	71700	38700	55200	52832.93	23.03	-21723	56333	55766	55033	54466	53733	56050	54750	1170	16500	5000	41950	100	1	23402441	12263	8.51	0.26	12	0.61	6157.00	202842.00	71700	20230814	-26.92	45600	20240122	14.91	61900	-15.35	20240207	45600	14.91	20240122	71700	-26.92	20230814	45600	14.91	20240122	0.60	N	069960	5000	1170 억	5388684	N	N	0	N	N
29	20240226	130606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52500	-2700	5	-4.89	5472938200	103199	134.19	55000	55000	52200	71700	38700	55200	53032.73	23.03	-23434	56333	55766	55033	54466	53733	56050	54750	1170	16500	5000	41950	100	1	23402441	12286	8.53	0.26	12	0.44	6157.00	202842.00	71700	20230814	-26.78	45600	20240122	15.13	61900	-15.19	20240207	45600	15.13	20240122	71700	-26.78	20230814	45600	15.13	20240122	0.60	N	069960	5000	1170 억	5388684	N	N	0	N	N
30	20240226	120606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52700	-2500	5	-4.53	4733601600	89161	115.94	55000	55000	52200	71700	38700	55200	53090.35	23.03	-19789	56333	55766	55033	54466	53733	56050	54750	1170	16500	5000	41950	100	1	23402441	12333	8.56	0.26	12	0.38	6157.00	202842.00	71700	20230814	-26.50	45600	20240122	15.57	61900	-14.86	20240207	45600	15.57	20240122	71700	-26.50	20230814	45600	15.57	20240122	0.60	N	069960	5000	1170 억	5388684	N	N	0	N	N
31	20240226	110604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52900	-2300	5	-4.17	3849346000	72459	94.22	55000	55000	52200	71700	38700	55200	53124.30	23.03	-19419	56333	55766	55033	54466	53733	56050	54750	1170	16500	5000	41950	100	1	23402441	12380	8.59	0.26	12	0.31	6157.00	202842.00	71700	20230814	-26.22	45600	20240122	16.01	61900	-14.54	20240207	45600	16.01	20240122	71700	-26.22	20230814	45600	16.01	20240122	0.60	N	069960	5000	1170 억	5388684	N	N	0	N	N
32	20240226	100602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52700	-2500	5	-4.53	2693047200	50480	65.64	55000	55000	52600	71700	38700	55200	53348.58	23.03	-14647	56333	55766	55033	54466	53733	56050	54750	1170	16500	5000	41950	100	1	23402441	12333	8.56	0.26	12	0.22	6157.00	202842.00	71700	20230814	-26.50	45600	20240122	15.57	61900	-14.86	20240207	45600	15.57	20240122	71700	-26.50	20230814	45600	15.57	20240122	0.60	N	069960	5000	1170 억	5388684	N	N	0	N	N
33	20240226	090602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53700	-1500	5	-2.72	331177500	6090	7.92	55000	55000	53700	71700	38700	55200	54379.73	23.03	-1883	56333	55766	55033	54466	53733	56050	54750	1170	16500	5000	41950	100	1	23402441	12567	8.72	0.26	12	0.03	6157.00	202842.00	71700	20230814	-25.10	45600	20240122	17.76	61900	-13.25	20240207	45600	17.76	20240122	71700	-25.10	20230814	45600	17.76	20240122	0.60	N	069960	5000	1170 억	5388684	N	N	0	N	N
34	20240223	160604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55200	700	2	1.28	4221467600	76744	116.98	54700	55600	54300	70800	38200	54500	55006.79	22.98	-184	55833	55166	54633	53966	53433	54900	53700	1170	16300	5000	41420	100	1	23402441	12918	8.97	0.27	12	0.33	6157.00	202842.00	71700	20230814	-23.01	45600	20240122	21.05	61900	-10.82	20240207	45600	21.05	20240122	71700	-23.01	20230814	45600	21.05	20240122	0.59	N	069960	5000	1170 억	5378684	N	N	4	N	N
35	20240223	150602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55100	600	2	1.10	3976196700	72294	110.20	54700	55600	54300	70800	38200	54500	55000.37	22.98	908	55833	55166	54633	53966	53433	54900	53700	1170	16300	5000	41420	100	1	23402441	12895	8.95	0.27	12	0.31	6157.00	202842.00	71700	20230814	-23.15	45600	20240122	20.83	61900	-10.99	20240207	45600	20.83	20240122	71700	-23.15	20230814	45600	20.83	20240122	0.59	N	069960	5000	1170 억	5378684	N	N	4	N	N
36	20240223	140601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55100	600	2	1.10	3203655600	58241	88.78	54700	55600	54300	70800	38200	54500	55006.88	22.98	3237	55833	55166	54633	53966	53433	54900	53700	1170	16300	5000	41420	100	1	23402441	12895	8.95	0.27	12	0.25	6157.00	202842.00	71700	20230814	-23.15	45600	20240122	20.83	61900	-10.99	20240207	45600	20.83	20240122	71700	-23.15	20230814	45600	20.83	20240122	0.59	N	069960	5000	1170 억	5378684	N	N	4	N	N
37	20240223	130559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55400	900	2	1.65	2702419500	49158	74.93	54700	55600	54300	70800	38200	54500	54974.15	22.98	1979	55833	55166	54633	53966	53433	54900	53700	1170	16300	5000	41420	100	1	23402441	12965	9.00	0.27	12	0.21	6157.00	202842.00	71700	20230814	-22.73	45600	20240122	21.49	61900	-10.50	20240207	45600	21.49	20240122	71700	-22.73	20230814	45600	21.49	20240122	0.59	N	069960	5000	1170 억	5378684	N	N	4	N	N
38	20240223	120603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55100	600	2	1.10	1883085200	34271	52.24	54700	55600	54300	70800	38200	54500	54946.90	22.98	-1438	55833	55166	54633	53966	53433	54900	53700	1170	16300	5000	41420	100	1	23402441	12895	8.95	0.27	12	0.15	6157.00	202842.00	71700	20230814	-23.15	45600	20240122	20.83	61900	-10.99	20240207	45600	20.83	20240122	71700	-23.15	20230814	45600	20.83	20240122	0.59	N	069960	5000	1170 억	5378684	N	N	4	N	N
39	20240223	110555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54800	300	2	0.55	1521478500	27679	42.19	54700	55600	54300	70800	38200	54500	54968.69	22.98	1146	55833	55166	54633	53966	53433	54900	53700	1170	16300	5000	41420	100	1	23402441	12825	8.90	0.27	12	0.12	6157.00	202842.00	71700	20230814	-23.57	45600	20240122	20.18	61900	-11.47	20240207	45600	20.18	20240122	71700	-23.57	20230814	45600	20.18	20240122	0.59	N	069960	5000	1170 억	5378684	N	N	4	N	N
40	20240223	100554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55100	600	2	1.10	1219167800	22171	33.79	54700	55600	54300	70800	38200	54500	54989.30	22.98	1057	55833	55166	54633	53966	53433	54900	53700	1170	16300	5000	41420	100	1	23402441	12895	8.95	0.27	12	0.09	6157.00	202842.00	71700	20230814	-23.15	45600	20240122	20.83	61900	-10.99	20240207	45600	20.83	20240122	71700	-23.15	20230814	45600	20.83	20240122	0.59	N	069960	5000	1170 억	5378684	N	N	4	N	N
41	20240223	090557	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54400	-100	5	-0.18	286706500	5255	8.01	54700	55000	54300	70800	38200	54500	54558.80	22.98	-599	55833	55166	54633	53966	53433	54900	53700	1170	16300	5000	41420	100	1	23402441	12731	8.84	0.27	12	0.02	6157.00	202842.00	71700	20230814	-24.13	45600	20240122	19.30	61900	-12.12	20240207	45600	19.30	20240122	71700	-24.13	20230814	45600	19.30	20240122	0.59	N	069960	5000	1170 억	5378684	N	N	4	N	N
42	20240222	160550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54500	0	3	0.00	3583499400	65563	83.06	55000	55300	54100	70800	38200	54500	54657.38	23.00	-7675	56900	55700	55000	53800	53100	55350	53450	1170	16300	5000	41420	100	1	23402441	12754	8.85	0.27	12	0.28	6157.00	202842.00	71700	20230814	-23.99	45600	20240122	19.52	61900	-11.95	20240207	45600	19.52	20240122	71700	-23.99	20230814	45600	19.52	20240122	0.60	N	069960	5000	1170 억	5382012	N	N	4	N	N
43	20240222	150559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54500	0	3	0.00	3285488800	60101	76.14	55000	55300	54100	70800	38200	54500	54666.13	23.00	-6122	56900	55700	55000	53800	53100	55350	53450	1170	16300	5000	41420	100	1	23402441	12754	8.85	0.27	12	0.26	6157.00	202842.00	71700	20230814	-23.99	45600	20240122	19.52	61900	-11.95	20240207	45600	19.52	20240122	71700	-23.99	20230814	45600	19.52	20240122	0.60	N	069960	5000	1170 억	5382012	N	N	1	N	N
44	20240222	140557	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54600	100	2	0.18	2580204500	47191	59.79	55000	55300	54100	70800	38200	54500	54675.78	23.00	-6348	56900	55700	55000	53800	53100	55350	53450	1170	16300	5000	41420	100	1	23402441	12778	8.87	0.27	12	0.20	6157.00	202842.00	71700	20230814	-23.85	45600	20240122	19.74	61900	-11.79	20240207	45600	19.74	20240122	71700	-23.85	20230814	45600	19.74	20240122	0.60	N	069960	5000	1170 억	5382012	N	N	1	N	N
45	20240222	130545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54800	300	2	0.55	2255712400	41268	52.28	55000	55300	54100	70800	38200	54500	54660.09	23.00	-4917	56900	55700	55000	53800	53100	55350	53450	1170	16300	5000	41420	100	1	23402441	12825	8.90	0.27	12	0.18	6157.00	202842.00	71700	20230814	-23.57	45600	20240122	20.18	61900	-11.47	20240207	45600	20.18	20240122	71700	-23.57	20230814	45600	20.18	20240122	0.60	N	069960	5000	1170 억	5382012	N	N	1	N	N
46	20240222	120554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54500	0	3	0.00	1886472500	34522	43.74	55000	55300	54100	70800	38200	54500	54645.52	23.00	-3624	56900	55700	55000	53800	53100	55350	53450	1170	16300	5000	41420	100	1	23402441	12754	8.85	0.27	12	0.15	6157.00	202842.00	71700	20230814	-23.99	45600	20240122	19.52	61900	-11.95	20240207	45600	19.52	20240122	71700	-23.99	20230814	45600	19.52	20240122	0.60	N	069960	5000	1170 억	5382012	N	N	1	N	N
47	20240222	110550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54800	300	2	0.55	1541132800	28181	35.70	55000	55300	54100	70800	38200	54500	54686.95	23.00	-3913	56900	55700	55000	53800	53100	55350	53450	1170	16300	5000	41420	100	1	23402441	12825	8.90	0.27	12	0.12	6157.00	202842.00	71700	20230814	-23.57	45600	20240122	20.18	61900	-11.47	20240207	45600	20.18	20240122	71700	-23.57	20230814	45600	20.18	20240122	0.60	N	069960	5000	1170 억	5382012	N	N	1	N	N
48	20240222	100547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54900	400	2	0.73	875167600	16001	20.27	55000	55300	54100	70800	38200	54500	54694.56	23.00	-1421	56900	55700	55000	53800	53100	55350	53450	1170	16300	5000	41420	100	1	23402441	12848	8.92	0.27	12	0.07	6157.00	202842.00	71700	20230814	-23.43	45600	20240122	20.39	61900	-11.31	20240207	45600	20.39	20240122	71700	-23.43	20230814	45600	20.39	20240122	0.60	N	069960	5000	1170 억	5382012	N	N	1	N	N
49	20240222	090556	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54600	100	2	0.18	119301500	2178	2.76	55000	55000	54500	70800	38200	54500	54775.71	23.00	-498	56900	55700	55000	53800	53100	55350	53450	1170	16300	5000	41420	100	1	23402441	12778	8.87	0.27	12	0.01	6157.00	202842.00	71700	20230814	-23.85	45600	20240122	19.74	61900	-11.79	20240207	45600	19.74	20240122	71700	-23.85	20230814	45600	19.74	20240122	0.60	N	069960	5000	1170 억	5382012	N	N	1	N	N
50	20240221	160550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54500	-700	5	-1.27	4323899200	78866	86.03	55100	56200	54300	71700	38700	55200	54825.90	22.97	1544	57933	56566	55833	54466	53733	56200	54100	1170	16500	5000	41950	100	1	23402441	12754	8.85	0.27	12	0.34	6157.00	202842.00	71700	20230814	-23.99	45600	20240122	19.52	61900	-11.95	20240207	45600	19.52	20240122	71700	-23.99	20230814	45600	19.52	20240122	0.59	N	069960	5000	1170 억	5374418	N	N	1	N	N
51	20240221	150546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54400	-800	5	-1.45	4099736300	74750	81.54	55100	56200	54300	71700	38700	55200	54845.97	22.97	999	57933	56566	55833	54466	53733	56200	54100	1170	16500	5000	41950	100	1	23402441	12731	8.84	0.27	12	0.32	6157.00	202842.00	71700	20230814	-24.13	45600	20240122	19.30	61900	-12.12	20240207	45600	19.30	20240122	71700	-24.13	20230814	45600	19.30	20240122	0.59	N	069960	5000	1170 억	5374418	N	N	324	N	N
52	20240221	140547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54700	-500	5	-0.91	3282014400	59745	65.17	55100	56200	54300	71700	38700	55200	54933.70	22.97	2477	57933	56566	55833	54466	53733	56200	54100	1170	16500	5000	41950	100	1	23402441	12801	8.88	0.27	12	0.26	6157.00	202842.00	71700	20230814	-23.71	45600	20240122	19.96	61900	-11.63	20240207	45600	19.96	20240122	71700	-23.71	20230814	45600	19.96	20240122	0.59	N	069960	5000	1170 억	5374418	N	N	324	N	N
53	20240221	130548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54600	-600	5	-1.09	2752959600	50057	54.60	55100	56200	54300	71700	38700	55200	54996.49	22.97	-990	57933	56566	55833	54466	53733	56200	54100	1170	16500	5000	41950	100	1	23402441	12778	8.87	0.27	12	0.21	6157.00	202842.00	71700	20230814	-23.85	45600	20240122	19.74	61900	-11.79	20240207	45600	19.74	20240122	71700	-23.85	20230814	45600	19.74	20240122	0.59	N	069960	5000	1170 억	5374418	N	N	324	N	N
54	20240221	120547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54800	-400	5	-0.72	2382066900	43265	47.19	55100	56200	54300	71700	38700	55200	55057.59	22.97	72	57933	56566	55833	54466	53733	56200	54100	1170	16500	5000	41950	100	1	23402441	12825	8.90	0.27	12	0.18	6157.00	202842.00	71700	20230814	-23.57	45600	20240122	20.18	61900	-11.47	20240207	45600	20.18	20240122	71700	-23.57	20230814	45600	20.18	20240122	0.59	N	069960	5000	1170 억	5374418	N	N	324	N	N
55	20240221	110553	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54400	-800	5	-1.45	1784976400	32321	35.26	55100	56200	54400	71700	38700	55200	55226.52	22.97	-2446	57933	56566	55833	54466	53733	56200	54100	1170	16500	5000	41950	100	1	23402441	12731	8.84	0.27	12	0.14	6157.00	202842.00	71700	20230814	-24.13	45600	20240122	19.30	61900	-12.12	20240207	45600	19.30	20240122	71700	-24.13	20230814	45600	19.30	20240122	0.59	N	069960	5000	1170 억	5374418	N	N	324	N	N
56	20240221	100545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54900	-300	5	-0.54	1078590200	19387	21.15	55100	56200	54900	71700	38700	55200	55634.74	22.97	8	57933	56566	55833	54466	53733	56200	54100	1170	16500	5000	41950	100	1	23402441	12848	8.92	0.27	12	0.08	6157.00	202842.00	71700	20230814	-23.43	45600	20240122	20.39	61900	-11.31	20240207	45600	20.39	20240122	71700	-23.43	20230814	45600	20.39	20240122	0.59	N	069960	5000	1170 억	5374418	N	N	324	N	N
57	20240221	090545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55800	600	2	1.09	122756500	2215	2.42	55100	55900	55000	71700	38700	55200	55420.64	22.97	1423	57933	56566	55833	54466	53733	56200	54100	1170	16500	5000	41950	100	1	23402441	13059	9.06	0.28	12	0.01	6157.00	202842.00	71700	20230814	-22.18	45600	20240122	22.37	61900	-9.85	20240207	45600	22.37	20240122	71700	-22.18	20230814	45600	22.37	20240122	0.59	N	069960	5000	1170 억	5374418	N	N	324	N	N
58	20240220	160540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55200	-2200	5	-3.83	5097406100	91573	47.66	57200	57200	55100	74600	40200	57400	55665.57	23.05	-31742	59000	58200	56600	55800	54200	58600	56200	1170	17200	5000	43620	100	1	23402441	12918	8.97	0.27	12	0.39	6157.00	202842.00	71700	20230814	-23.01	45600	20240122	21.05	61900	-10.82	20240207	45600	21.05	20240122	71700	-23.01	20230814	45600	21.05	20240122	0.55	N	069960	5000	1170 억	5394883	N	N	324	N	N
59	20240220	150543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55600	-1800	5	-3.14	4648661100	83451	43.43	57200	57200	55100	74600	40200	57400	55705.28	23.05	-30092	59000	58200	56600	55800	54200	58600	56200	1170	17200	5000	43620	100	1	23402441	13012	9.03	0.27	12	0.36	6157.00	202842.00	71700	20230814	-22.45	45600	20240122	21.93	61900	-10.18	20240207	45600	21.93	20240122	71700	-22.45	20230814	45600	21.93	20240122	0.55	N	069960	5000	1170 억	5394883	N	N	30	N	N
60	20240220	140544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55200	-2200	5	-3.83	3671137900	65775	34.23	57200	57200	55200	74600	40200	57400	55813.58	23.05	-23144	59000	58200	56600	55800	54200	58600	56200	1170	17200	5000	43620	100	1	23402441	12918	8.97	0.27	12	0.28	6157.00	202842.00	71700	20230814	-23.01	45600	20240122	21.05	61900	-10.82	20240207	45600	21.05	20240122	71700	-23.01	20230814	45600	21.05	20240122	0.55	N	069960	5000	1170 억	5394883	N	N	30	N	N
61	20240220	130543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55500	-1900	5	-3.31	2996467700	53587	27.89	57200	57200	55200	74600	40200	57400	55917.81	23.05	-16386	59000	58200	56600	55800	54200	58600	56200	1170	17200	5000	43620	100	1	23402441	12988	9.01	0.27	12	0.23	6157.00	202842.00	71700	20230814	-22.59	45600	20240122	21.71	61900	-10.34	20240207	45600	21.71	20240122	71700	-22.59	20230814	45600	21.71	20240122	0.55	N	069960	5000	1170 억	5394883	N	N	30	N	N
62	20240220	120542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55800	-1600	5	-2.79	2703849400	48331	25.15	57200	57200	55200	74600	40200	57400	55944.41	23.05	-13824	59000	58200	56600	55800	54200	58600	56200	1170	17200	5000	43620	100	1	23402441	13059	9.06	0.28	12	0.21	6157.00	202842.00	71700	20230814	-22.18	45600	20240122	22.37	61900	-9.85	20240207	45600	22.37	20240122	71700	-22.18	20230814	45600	22.37	20240122	0.55	N	069960	5000	1170 억	5394883	N	N	30	N	N
63	20240220	110540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55300	-2100	5	-3.66	2399712000	42857	22.30	57200	57200	55200	74600	40200	57400	55993.47	23.05	-11766	59000	58200	56600	55800	54200	58600	56200	1170	17200	5000	43620	100	1	23402441	12942	8.98	0.27	12	0.18	6157.00	202842.00	71700	20230814	-22.87	45600	20240122	21.27	61900	-10.66	20240207	45600	21.27	20240122	71700	-22.87	20230814	45600	21.27	20240122	0.55	N	069960	5000	1170 억	5394883	N	N	30	N	N
64	20240220	100531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55900	-1500	5	-2.61	1321977700	23494	12.23	57200	57200	55800	74600	40200	57400	56268.74	23.05	-2576	59000	58200	56600	55800	54200	58600	56200	1170	17200	5000	43620	100	1	23402441	13082	9.08	0.28	12	0.10	6157.00	202842.00	71700	20230814	-22.04	45600	20240122	22.59	61900	-9.69	20240207	45600	22.59	20240122	71700	-22.04	20230814	45600	22.59	20240122	0.55	N	069960	5000	1170 억	5394883	N	N	30	N	N
65	20240220	090545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56500	-900	5	-1.57	238155300	4199	2.19	57200	57200	56300	74600	40200	57400	56717.15	23.05	-1309	59000	58200	56600	55800	54200	58600	56200	1170	17200	5000	43620	100	1	23402441	13222	9.18	0.28	12	0.02	6157.00	202842.00	71700	20230814	-21.20	45600	20240122	23.90	61900	-8.72	20240207	45600	23.90	20240122	71700	-21.20	20230814	45600	23.90	20240122	0.55	N	069960	5000	1170 억	5394883	N	N	30	N	N
66	20240219	160542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	57400	2400	2	4.36	10874264800	191972	177.27	55400	57400	55000	71500	38500	55000	56644.70	23.01	8912	56533	55766	54433	53666	52333	56150	54050	1170	16500	5000	41800	100	1	23402441	13433	9.32	0.28	12	0.82	6157.00	202842.00	71700	20230814	-19.94	45600	20240122	25.88	61900	-7.27	20240207	45600	25.88	20240122	71700	-19.94	20230814	45600	25.88	20240122	0.54	N	069960	5000	1170 억	5385643	N	N	30	N	N
67	20240219	150546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	57200	2200	2	4.00	10450325300	184567	170.43	55400	57400	55000	71500	38500	55000	56620.77	23.01	8822	56533	55766	54433	53666	52333	56150	54050	1170	16500	5000	41800	100	1	23402441	13386	9.29	0.28	12	0.79	6157.00	202842.00	71700	20230814	-20.22	45600	20240122	25.44	61900	-7.59	20240207	45600	25.44	20240122	71700	-20.22	20230814	45600	25.44	20240122	0.54	N	069960	5000	1170 억	5385643	N	N	39	N	N
68	20240219	140545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	57200	2200	2	4.00	8150762800	144389	133.33	55400	57200	55000	71500	38500	55000	56450.03	23.01	15058	56533	55766	54433	53666	52333	56150	54050	1170	16500	5000	41800	100	1	23402441	13386	9.29	0.28	12	0.62	6157.00	202842.00	71700	20230814	-20.22	45600	20240122	25.44	61900	-7.59	20240207	45600	25.44	20240122	71700	-20.22	20230814	45600	25.44	20240122	0.54	N	069960	5000	1170 억	5385643	N	N	39	N	N
69	20240219	130544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56700	1700	2	3.09	6689056000	118753	109.66	55400	57200	55000	71500	38500	55000	56327.47	23.01	6867	56533	55766	54433	53666	52333	56150	54050	1170	16500	5000	41800	100	1	23402441	13269	9.21	0.28	12	0.51	6157.00	202842.00	71700	20230814	-20.92	45600	20240122	24.34	61900	-8.40	20240207	45600	24.34	20240122	71700	-20.92	20230814	45600	24.34	20240122	0.54	N	069960	5000	1170 억	5385643	N	N	39	N	N
70	20240219	120544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56200	1200	2	2.18	5969726900	106007	97.89	55400	57200	55000	71500	38500	55000	56314.46	23.01	2187	56533	55766	54433	53666	52333	56150	54050	1170	16500	5000	41800	100	1	23402441	13152	9.13	0.28	12	0.45	6157.00	202842.00	71700	20230814	-21.62	45600	20240122	23.25	61900	-9.21	20240207	45600	23.25	20240122	71700	-21.62	20230814	45600	23.25	20240122	0.54	N	069960	5000	1170 억	5385643	N	N	39	N	N
71	20240219	110543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56300	1300	2	2.36	5238890600	92980	85.86	55400	57200	55000	71500	38500	55000	56344.27	23.01	2776	56533	55766	54433	53666	52333	56150	54050	1170	16500	5000	41800	100	1	23402441	13176	9.14	0.28	12	0.40	6157.00	202842.00	71700	20230814	-21.48	45600	20240122	23.46	61900	-9.05	20240207	45600	23.46	20240122	71700	-21.48	20230814	45600	23.46	20240122	0.54	N	069960	5000	1170 억	5385643	N	N	39	N	N
72	20240219	100538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56500	1500	2	2.73	3742111000	66362	61.28	55400	57200	55000	71500	38500	55000	56389.36	23.01	7182	56533	55766	54433	53666	52333	56150	54050	1170	16500	5000	41800	100	1	23402441	13222	9.18	0.28	12	0.28	6157.00	202842.00	71700	20230814	-21.20	45600	20240122	23.90	61900	-8.72	20240207	45600	23.90	20240122	71700	-21.20	20230814	45600	23.90	20240122	0.54	N	069960	5000	1170 억	5385643	N	N	39	N	N
73	20240219	090539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55500	500	2	0.91	263400000	4759	4.39	55400	55600	55000	71500	38500	55000	55347.76	23.01	199	56533	55766	54433	53666	52333	56150	54050	1170	16500	5000	41800	100	1	23402441	12988	9.01	0.27	12	0.02	6157.00	202842.00	71700	20230814	-22.59	45600	20240122	21.71	61900	-10.34	20240207	45600	21.71	20240122	71700	-22.59	20230814	45600	21.71	20240122	0.54	N	069960	5000	1170 억	5385643	N	N	39	N	N
74	20240216	160539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55000	2200	2	4.17	5830679900	107242	68.14	53300	55200	53100	68600	37000	52800	54367.84	22.80	18044	55266	54032	53366	52132	51466	53700	51800	1170	15800	5000	40120	100	1	23402441	12871	8.93	0.27	12	0.46	6157.00	202842.00	71700	20230814	-23.29	45600	20240122	20.61	61900	-11.15	20240207	45600	20.61	20240122	71700	-23.29	20230814	45600	20.61	20240122	0.55	N	069960	5000	1170 억	5334958	N	N	39	N	N
75	20240216	150540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54900	2100	2	3.98	5246524100	96610	61.39	53300	55200	53100	68600	37000	52800	54306.22	22.80	17121	55266	54032	53366	52132	51466	53700	51800	1170	15800	5000	40120	100	1	23402441	12848	8.92	0.27	12	0.41	6157.00	202842.00	71700	20230814	-23.43	45600	20240122	20.39	61900	-11.31	20240207	45600	20.39	20240122	71700	-23.43	20230814	45600	20.39	20240122	0.55	N	069960	5000	1170 억	5334958	N	N	108	N	N
76	20240216	140544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54900	2100	2	3.98	4041033600	74663	47.44	53300	55000	53100	68600	37000	52800	54123.64	22.80	18492	55266	54032	53366	52132	51466	53700	51800	1170	15800	5000	40120	100	1	23402441	12848	8.92	0.27	12	0.32	6157.00	202842.00	71700	20230814	-23.43	45600	20240122	20.39	61900	-11.31	20240207	45600	20.39	20240122	71700	-23.43	20230814	45600	20.39	20240122	0.55	N	069960	5000	1170 억	5334958	N	N	108	N	N
77	20240216	130538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54700	1900	2	3.60	3036461900	56344	35.80	53300	54700	53100	68600	37000	52800	53891.49	22.80	11752	55266	54032	53366	52132	51466	53700	51800	1170	15800	5000	40120	100	1	23402441	12801	8.88	0.27	12	0.24	6157.00	202842.00	71700	20230814	-23.71	45600	20240122	19.96	61900	-11.63	20240207	45600	19.96	20240122	71700	-23.71	20230814	45600	19.96	20240122	0.55	N	069960	5000	1170 억	5334958	N	N	108	N	N
78	20240216	120539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54400	1600	2	3.03	2417316200	44974	28.58	53300	54400	53100	68600	37000	52800	53749.19	22.80	7569	55266	54032	53366	52132	51466	53700	51800	1170	15800	5000	40120	100	1	23402441	12731	8.84	0.27	12	0.19	6157.00	202842.00	71700	20230814	-24.13	45600	20240122	19.30	61900	-12.12	20240207	45600	19.30	20240122	71700	-24.13	20230814	45600	19.30	20240122	0.55	N	069960	5000	1170 억	5334958	N	N	108	N	N
79	20240216	110546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53900	1100	2	2.08	1843425100	34371	21.84	53300	54000	53100	68600	37000	52800	53633.15	22.80	4872	55266	54032	53366	52132	51466	53700	51800	1170	15800	5000	40120	100	1	23402441	12614	8.75	0.27	12	0.15	6157.00	202842.00	71700	20230814	-24.83	45600	20240122	18.20	61900	-12.92	20240207	45600	18.20	20240122	71700	-24.83	20230814	45600	18.20	20240122	0.55	N	069960	5000	1170 억	5334958	N	N	108	N	N
80	20240216	100539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	1200	2	2.27	1426783000	26635	16.92	53300	54000	53100	68600	37000	52800	53567.97	22.80	5119	55266	54032	53366	52132	51466	53700	51800	1170	15800	5000	40120	100	1	23402441	12637	8.77	0.27	12	0.11	6157.00	202842.00	71700	20230814	-24.69	45600	20240122	18.42	61900	-12.76	20240207	45600	18.42	20240122	71700	-24.69	20230814	45600	18.42	20240122	0.55	N	069960	5000	1170 억	5334958	N	N	108	N	N
81	20240216	090532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53500	700	2	1.33	194135100	3636	2.31	53300	53700	53100	68600	37000	52800	53392.49	22.80	751	55266	54032	53366	52132	51466	53700	51800	1170	15800	5000	40120	100	1	23402441	12520	8.69	0.26	12	0.02	6157.00	202842.00	71700	20230814	-25.38	45600	20240122	17.32	61900	-13.57	20240207	45600	17.32	20240122	71700	-25.38	20230814	45600	17.32	20240122	0.55	N	069960	5000	1170 억	5334958	N	N	108	N	N
82	20240215	160536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52800	-1200	5	-2.22	8367000700	157253	139.72	54500	54600	52700	70200	37800	54000	53210.63	22.68	21423	56066	55032	54366	53332	52666	54700	53000	1170	16200	5000	41040	100	1	23402441	12356	8.58	0.26	12	0.67	6157.00	202842.00	71700	20230814	-26.36	45600	20240122	15.79	61900	-14.70	20240207	45600	15.79	20240122	71700	-26.36	20230814	45600	15.79	20240122	0.50	N	069960	5000	1170 억	5306814	N	N	108	N	N
83	20240215	150540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53100	-900	5	-1.67	7929551900	148981	132.37	54500	54600	52700	70200	37800	54000	53225.26	22.68	23757	56066	55032	54366	53332	52666	54700	53000	1170	16200	5000	41040	100	1	23402441	12427	8.62	0.26	12	0.64	6157.00	202842.00	71700	20230814	-25.94	45600	20240122	16.45	61900	-14.22	20240207	45600	16.45	20240122	71700	-25.94	20230814	45600	16.45	20240122	0.50	N	069960	5000	1170 억	5306814	N	N	15	N	N
84	20240215	140536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52800	-1200	5	-2.22	6984248100	131101	116.49	54500	54600	52700	70200	37800	54000	53273.80	22.68	22290	56066	55032	54366	53332	52666	54700	53000	1170	16200	5000	41040	100	1	23402441	12356	8.58	0.26	12	0.56	6157.00	202842.00	71700	20230814	-26.36	45600	20240122	15.79	61900	-14.70	20240207	45600	15.79	20240122	71700	-26.36	20230814	45600	15.79	20240122	0.50	N	069960	5000	1170 억	5306814	N	N	15	N	N
85	20240215	130532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52800	-1200	5	-2.22	5971578200	111930	99.45	54500	54600	52700	70200	37800	54000	53351.01	22.68	19294	56066	55032	54366	53332	52666	54700	53000	1170	16200	5000	41040	100	1	23402441	12356	8.58	0.26	12	0.48	6157.00	202842.00	71700	20230814	-26.36	45600	20240122	15.79	61900	-14.70	20240207	45600	15.79	20240122	71700	-26.36	20230814	45600	15.79	20240122	0.50	N	069960	5000	1170 억	5306814	N	N	15	N	N
86	20240215	120536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52900	-1100	5	-2.04	4845729700	90680	80.57	54500	54600	52700	70200	37800	54000	53437.69	22.68	18144	56066	55032	54366	53332	52666	54700	53000	1170	16200	5000	41040	100	1	23402441	12380	8.59	0.26	12	0.39	6157.00	202842.00	71700	20230814	-26.22	45600	20240122	16.01	61900	-14.54	20240207	45600	16.01	20240122	71700	-26.22	20230814	45600	16.01	20240122	0.50	N	069960	5000	1170 억	5306814	N	N	15	N	N
87	20240215	110533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53300	-700	5	-1.30	2686376800	49953	44.38	54500	54600	53300	70200	37800	54000	53778.09	22.68	4369	56066	55032	54366	53332	52666	54700	53000	1170	16200	5000	41040	100	1	23402441	12474	8.66	0.26	12	0.21	6157.00	202842.00	71700	20230814	-25.66	45600	20240122	16.89	61900	-13.89	20240207	45600	16.89	20240122	71700	-25.66	20230814	45600	16.89	20240122	0.50	N	069960	5000	1170 억	5306814	N	N	15	N	N
88	20240215	100532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53600	-400	5	-0.74	1902744400	35309	31.37	54500	54600	53300	70200	37800	54000	53888.37	22.68	2961	56066	55032	54366	53332	52666	54700	53000	1170	16200	5000	41040	100	1	23402441	12544	8.71	0.26	12	0.15	6157.00	202842.00	71700	20230814	-25.24	45600	20240122	17.54	61900	-13.41	20240207	45600	17.54	20240122	71700	-25.24	20230814	45600	17.54	20240122	0.50	N	069960	5000	1170 억	5306814	N	N	15	N	N
89	20240215	090532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	0	3	0.00	338542100	6258	5.56	54500	54600	53800	70200	37800	54000	54097.49	22.68	1251	56066	55032	54366	53332	52666	54700	53000	1170	16200	5000	41040	100	1	23402441	12637	8.77	0.27	12	0.03	6157.00	202842.00	71700	20230814	-24.69	45600	20240122	18.42	61900	-12.76	20240207	45600	18.42	20240122	71700	-24.69	20230814	45600	18.42	20240122	0.50	N	069960	5000	1170 억	5306814	N	N	15	N	N
90	20240214	160530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	-1000	5	-1.82	6110030800	112332	46.22	54300	55400	53700	71500	38500	55000	54393.44	22.73	-13346	58466	56732	55566	53832	52666	56150	53250	1170	16500	5000	41800	100	1	23402441	12637	8.77	0.27	12	0.48	6157.00	202842.00	71700	20230814	-24.69	45600	20240122	18.42	61900	-12.76	20240207	45600	18.42	20240122	71700	-24.69	20230814	45600	18.42	20240122	0.48	N	069960	5000	1170 억	5318418	N	N	14	N	N
91	20240214	150530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54200	-800	5	-1.45	5739422600	105478	43.40	54300	55400	53700	71500	38500	55000	54413.46	22.73	-12047	58466	56732	55566	53832	52666	56150	53250	1170	16500	5000	41800	100	1	23402441	12684	8.80	0.27	12	0.45	6157.00	202842.00	71700	20230814	-24.41	45600	20240122	18.86	61900	-12.44	20240207	45600	18.86	20240122	71700	-24.41	20230814	45600	18.86	20240122	0.48	N	069960	5000	1170 억	5318418	N	N	0	N	N
92	20240214	140528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54100	-900	5	-1.64	4483874900	82240	33.84	54300	55400	54000	71500	38500	55000	54521.83	22.73	-5733	58466	56732	55566	53832	52666	56150	53250	1170	16500	5000	41800	100	1	23402441	12661	8.79	0.27	12	0.35	6157.00	202842.00	71700	20230814	-24.55	45600	20240122	18.64	61900	-12.60	20240207	45600	18.64	20240122	71700	-24.55	20230814	45600	18.64	20240122	0.48	N	069960	5000	1170 억	5318418	N	N	0	N	N
93	20240214	130529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54300	-700	5	-1.27	3317594700	60726	24.99	54300	55400	54100	71500	38500	55000	54632.20	22.73	3532	58466	56732	55566	53832	52666	56150	53250	1170	16500	5000	41800	100	1	23402441	12708	8.82	0.27	12	0.26	6157.00	202842.00	71700	20230814	-24.27	45600	20240122	19.08	61900	-12.28	20240207	45600	19.08	20240122	71700	-24.27	20230814	45600	19.08	20240122	0.48	N	069960	5000	1170 억	5318418	N	N	0	N	N
94	20240214	120526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54800	-200	5	-0.36	2659800800	48661	20.02	54300	55400	54100	71500	38500	55000	54659.81	22.73	6001	58466	56732	55566	53832	52666	56150	53250	1170	16500	5000	41800	100	1	23402441	12825	8.90	0.27	12	0.21	6157.00	202842.00	71700	20230814	-23.57	45600	20240122	20.18	61900	-11.47	20240207	45600	20.18	20240122	71700	-23.57	20230814	45600	20.18	20240122	0.48	N	069960	5000	1170 억	5318418	N	N	0	N	N
95	20240214	110531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54500	-500	5	-0.91	2410930300	44110	18.15	54300	55400	54100	71500	38500	55000	54657.23	22.73	6355	58466	56732	55566	53832	52666	56150	53250	1170	16500	5000	41800	100	1	23402441	12754	8.85	0.27	12	0.19	6157.00	202842.00	71700	20230814	-23.99	45600	20240122	19.52	61900	-11.95	20240207	45600	19.52	20240122	71700	-23.99	20230814	45600	19.52	20240122	0.48	N	069960	5000	1170 억	5318418	N	N	0	N	N
96	20240214	090522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55000	0	3	0.00	229859900	4213	1.73	54300	55000	54300	71500	38500	55000	54559.67	22.73	2002	58466	56732	55566	53832	52666	56150	53250	1170	16500	5000	41800	100	1	23402441	12871	8.93	0.27	12	0.02	6157.00	202842.00	71700	20230814	-23.29	45600	20240122	20.61	61900	-11.15	20240207	45600	20.61	20240122	71700	-23.29	20230814	45600	20.61	20240122	0.48	N	069960	5000	1170 억	5318418	N	N	0	N	N
97	20240213	160523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55000	-1700	5	-3.00	13400189900	242552	56.39	56700	57300	54400	73700	39700	56700	55246.66	22.60	17685	60700	58700	57400	55400	54100	58050	54750	1170	17000	5000	43090	100	1	23402441	12871	8.93	0.27	12	1.04	6157.00	202842.00	71700	20230814	-23.29	45600	20240122	20.61	61900	-11.15	20240207	45600	20.61	20240122	71700	-23.29	20230814	45600	20.61	20240122	0.50	N	069960	5000	1170 억	5289168	N	N	22	N	N
98	20240213	150521	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55000	-1700	5	-3.00	12536600600	226840	52.74	56700	57300	54400	73700	39700	56700	55265.70	22.60	24886	60700	58700	57400	55400	54100	58050	54750	1170	17000	5000	43090	100	1	23402441	12871	8.93	0.27	12	0.97	6157.00	202842.00	71700	20230814	-23.29	45600	20240122	20.61	61900	-11.15	20240207	45600	20.61	20240122	71700	-23.29	20230814	45600	20.61	20240122	0.50	N	069960	5000	1170 억	5289168	N	N	22	N	N
99	20240213	140530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54800	-1900	5	-3.35	10960510900	198013	46.03	56700	57300	54400	73700	39700	56700	55351.87	22.60	27456	60700	58700	57400	55400	54100	58050	54750	1170	17000	5000	43090	100	1	23402441	12825	8.90	0.27	12	0.85	6157.00	202842.00	71700	20230814	-23.57	45600	20240122	20.18	61900	-11.47	20240207	45600	20.18	20240122	71700	-23.57	20230814	45600	20.18	20240122	0.50	N	069960	5000	1170 억	5289168	N	N	22	N	N
100	20240213	130523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54600	-2100	5	-3.70	9816709300	177071	41.17	56700	57300	54400	73700	39700	56700	55438.76	22.60	28378	60700	58700	57400	55400	54100	58050	54750	1170	17000	5000	43090	100	1	23402441	12778	8.87	0.27	12	0.76	6157.00	202842.00	71700	20230814	-23.85	45600	20240122	19.74	61900	-11.79	20240207	45600	19.74	20240122	71700	-23.85	20230814	45600	19.74	20240122	0.50	N	069960	5000	1170 억	5289168	N	N	22	N	N
101	20240213	120529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54900	-1800	5	-3.17	8341278700	150082	34.89	56700	57300	54700	73700	39700	56700	55577.47	22.60	23130	60700	58700	57400	55400	54100	58050	54750	1170	17000	5000	43090	100	1	23402441	12848	8.92	0.27	12	0.64	6157.00	202842.00	71700	20230814	-23.43	45600	20240122	20.39	61900	-11.31	20240207	45600	20.39	20240122	71700	-23.43	20230814	45600	20.39	20240122	0.50	N	069960	5000	1170 억	5289168	N	N	22	N	N
102	20240213	110527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55000	-1700	5	-3.00	7267488400	130536	30.35	56700	57300	55000	73700	39700	56700	55673.50	22.60	18433	60700	58700	57400	55400	54100	58050	54750	1170	17000	5000	43090	100	1	23402441	12871	8.93	0.27	12	0.56	6157.00	202842.00	71700	20230814	-23.29	45600	20240122	20.61	61900	-11.15	20240207	45600	20.61	20240122	71700	-23.29	20230814	45600	20.61	20240122	0.50	N	069960	5000	1170 억	5289168	N	N	22	N	N
103	20240213	100436	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55500	-1200	5	-2.12	4757084100	85020	19.77	56700	57300	55000	73700	39700	56700	55951.74	22.60	8213	60700	58700	57400	55400	54100	58050	54750	1170	17000	5000	43090	100	1	23402441	12988	9.01	0.27	12	0.36	6157.00	202842.00	71700	20230814	-22.59	45600	20240122	21.71	61900	-10.34	20240207	45600	21.71	20240122	71700	-22.59	20230814	45600	21.71	20240122	0.50	N	069960	5000	1170 억	5289168	N	N	22	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History