KissMeData/028260/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

56 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116400	-200	5	-0.17	6556650800	56380	37.45	116600	117500	115600	151500	81700	116600	116293.91	20.85	0	-375	119666	118132	117366	115832	115066	117750	115450	186	34900	100	90940	100	1	185591670	216029	10.74	0.76	12	0.03	10843.00	152474.00	135000	20231214	-13.78	99300	20230726	17.22	130300	-10.67	20240102	115400	0.87	20240118	135000	-13.78	20231214	99300	17.22	20230726	0.09	N	028260	100	185 억	38686628	N	N	741	N	N
3	20240123	110403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116300	-300	5	-0.26	4584607100	39431	26.19	116600	117500	115600	151500	81700	116600	116269.11	20.85	0	-5363	119666	118132	117366	115832	115066	117750	115450	186	34900	100	90940	100	1	185591670	215843	10.73	0.76	12	0.02	10843.00	152474.00	135000	20231214	-13.85	99300	20230726	17.12	130300	-10.74	20240102	115400	0.78	20240118	135000	-13.85	20231214	99300	17.12	20230726	0.09	N	028260	100	185 억	38686628	N	N	741	N	N
4	20240123	100402	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116500	-100	5	-0.09	2862125400	24603	16.34	116600	117500	115600	151500	81700	116600	116332.37	20.85	0	-3865	119666	118132	117366	115832	115066	117750	115450	186	34900	100	90940	100	1	185591670	216214	10.74	0.76	12	0.01	10843.00	152474.00	135000	20231214	-13.70	99300	20230726	17.32	130300	-10.59	20240102	115400	0.95	20240118	135000	-13.70	20231214	99300	17.32	20230726	0.09	N	028260	100	185 억	38686628	N	N	741	N	N
5	20240123	090402	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117000	400	2	0.34	296217600	2535	1.68	116600	117500	116600	151500	81700	116600	116851.12	20.85	0	704	119666	118132	117366	115832	115066	117750	115450	186	34900	100	90940	100	1	185591670	217142	10.79	0.77	12	0.00	10843.00	152474.00	135000	20231214	-13.33	99300	20230726	17.82	130300	-10.21	20240102	115400	1.39	20240118	135000	-13.33	20231214	99300	17.82	20230726	0.09	N	028260	100	185 억	38686628	N	N	741	N	N
6	20240119	160359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117700	2300	2	1.99	29998434800	256414	109.27	116300	117800	116100	150000	80800	115400	116991.84	20.84	0	16990	117266	116332	115866	114932	114466	116100	114700	186	34600	100	90010	100	1	185591670	218441	10.85	0.77	12	0.14	10843.00	152474.00	135000	20231214	-12.81	99300	20230726	18.53	130300	-9.67	20240102	115400	1.99	20240118	135000	-12.81	20231214	99300	18.53	20230726	0.09	N	028260	100	185 억	38679408	N	N	471	N	N
7	20240119	150400	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117100	1700	2	1.47	22552544100	193119	82.30	116300	117500	116100	150000	80800	115400	116780.56	20.84	0	14366	117266	116332	115866	114932	114466	116100	114700	186	34600	100	90010	100	1	185591670	217328	10.80	0.77	12	0.10	10843.00	152474.00	135000	20231214	-13.26	99300	20230726	17.93	130300	-10.13	20240102	115400	1.47	20240118	135000	-13.26	20231214	99300	17.93	20230726	0.09	N	028260	100	185 억	38679408	N	N	319	N	N
8	20240119	140359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116600	1200	2	1.04	16658512800	142657	60.79	116300	117500	116100	150000	80800	115400	116773.19	20.84	0	10826	117266	116332	115866	114932	114466	116100	114700	186	34600	100	90010	100	1	185591670	216400	10.75	0.76	12	0.08	10843.00	152474.00	135000	20231214	-13.63	99300	20230726	17.42	130300	-10.51	20240102	115400	1.04	20240118	135000	-13.63	20231214	99300	17.42	20230726	0.09	N	028260	100	185 억	38679408	N	N	319	N	N
9	20240119	130400	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116800	1400	2	1.21	13119509300	112277	47.85	116300	117500	116100	150000	80800	115400	116849.48	20.84	0	6369	117266	116332	115866	114932	114466	116100	114700	186	34600	100	90010	100	1	185591670	216771	10.77	0.77	12	0.06	10843.00	152474.00	135000	20231214	-13.48	99300	20230726	17.62	130300	-10.36	20240102	115400	1.21	20240118	135000	-13.48	20231214	99300	17.62	20230726	0.09	N	028260	100	185 억	38679408	N	N	319	N	N
10	20240119	120402	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116900	1500	2	1.30	11075027900	94772	40.39	116300	117500	116100	150000	80800	115400	116859.70	20.84	0	6407	117266	116332	115866	114932	114466	116100	114700	186	34600	100	90010	100	1	185591670	216957	10.78	0.77	12	0.05	10843.00	152474.00	135000	20231214	-13.41	99300	20230726	17.72	130300	-10.28	20240102	115400	1.30	20240118	135000	-13.41	20231214	99300	17.72	20230726	0.09	N	028260	100	185 억	38679408	N	N	319	N	N
11	20240119	110401	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117000	1600	2	1.39	8940208400	76510	32.60	116300	117500	116100	150000	80800	115400	116850.19	20.84	0	7051	117266	116332	115866	114932	114466	116100	114700	186	34600	100	90010	100	1	185591670	217142	10.79	0.77	12	0.04	10843.00	152474.00	135000	20231214	-13.33	99300	20230726	17.82	130300	-10.21	20240102	115400	1.39	20240118	135000	-13.33	20231214	99300	17.82	20230726	0.09	N	028260	100	185 억	38679408	N	N	319	N	N
12	20240119	100405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117200	1800	2	1.56	5223979400	44691	19.05	116300	117500	116100	150000	80800	115400	116891.08	20.84	0	6229	117266	116332	115866	114932	114466	116100	114700	186	34600	100	90010	100	1	185591670	217513	10.81	0.77	12	0.02	10843.00	152474.00	135000	20231214	-13.19	99300	20230726	18.03	130300	-10.05	20240102	115400	1.56	20240118	135000	-13.19	20231214	99300	18.03	20230726	0.09	N	028260	100	185 억	38679408	N	N	319	N	N
13	20240119	090400	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116400	1000	2	0.87	714071100	6137	2.62	116300	116600	116100	150000	80800	115400	116355.08	20.84	0	1117	117266	116332	115866	114932	114466	116100	114700	186	34600	100	90010	100	1	185591670	216029	10.74	0.76	12	0.00	10843.00	152474.00	135000	20231214	-13.78	99300	20230726	17.22	130300	-10.67	20240102	115400	0.87	20240118	135000	-13.78	20231214	99300	17.22	20230726	0.09	N	028260	100	185 억	38679408	N	N	319	N	N
14	20240118	160359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	115400	-1600	5	-1.37	26973402000	232593	109.56	116000	116800	115400	152100	81900	117000	115968.55	20.86	0	4388	120733	118866	117833	115966	114933	118350	115450	186	35100	100	91260	100	1	185591670	214173	10.64	0.76	12	0.13	10843.00	152474.00	135000	20231214	-14.52	99300	20230726	16.21	130300	-11.44	20240102	115400	0.00	20240118	135000	-14.52	20231214	99300	16.21	20230726	0.09	N	028260	100	185 억	38717578	N	N	319	N	N
15	20240118	150400	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116100	-900	5	-0.77	20684670700	178143	83.91	116000	116800	115500	152100	81900	117000	116112.72	20.86	0	4488	120733	118866	117833	115966	114933	118350	115450	186	35100	100	91260	100	1	185591670	215472	10.71	0.76	12	0.10	10843.00	152474.00	135000	20231214	-14.00	99300	20230726	16.92	130300	-10.90	20240102	115500	0.52	20240118	135000	-14.00	20231214	99300	16.92	20230726	0.09	N	028260	100	185 억	38717578	N	N	692	N	N
16	20240118	140400	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	115700	-1300	5	-1.11	17701929700	152446	71.81	116000	116800	115500	152100	81900	117000	116119.33	20.86	0	4988	120733	118866	117833	115966	114933	118350	115450	186	35100	100	91260	100	1	185591670	214730	10.67	0.76	12	0.08	10843.00	152474.00	135000	20231214	-14.30	99300	20230726	16.52	130300	-11.20	20240102	115500	0.17	20240118	135000	-14.30	20231214	99300	16.52	20230726	0.09	N	028260	100	185 억	38717578	N	N	692	N	N
17	20240118	130400	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116300	-700	5	-0.60	14312133100	123228	58.04	116000	116800	115500	152100	81900	117000	116143.50	20.86	0	8824	120733	118866	117833	115966	114933	118350	115450	186	35100	100	91260	100	1	185591670	215843	10.73	0.76	12	0.07	10843.00	152474.00	135000	20231214	-13.85	99300	20230726	17.12	130300	-10.74	20240102	115500	0.69	20240118	135000	-13.85	20231214	99300	17.12	20230726	0.09	N	028260	100	185 억	38717578	N	N	692	N	N
18	20240118	120401	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116300	-700	5	-0.60	12310320000	106028	49.94	116000	116800	115500	152100	81900	117000	116104.41	20.86	0	7709	120733	118866	117833	115966	114933	118350	115450	186	35100	100	91260	100	1	185591670	215843	10.73	0.76	12	0.06	10843.00	152474.00	135000	20231214	-13.85	99300	20230726	17.12	130300	-10.74	20240102	115500	0.69	20240118	135000	-13.85	20231214	99300	17.12	20230726	0.09	N	028260	100	185 억	38717578	N	N	692	N	N
19	20240118	110401	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116000	-1000	5	-0.85	9874839000	85087	40.08	116000	116800	115500	152100	81900	117000	116055.77	20.86	0	6398	120733	118866	117833	115966	114933	118350	115450	186	35100	100	91260	100	1	185591670	215286	10.70	0.76	12	0.05	10843.00	152474.00	135000	20231214	-14.07	99300	20230726	16.82	130300	-10.97	20240102	115500	0.43	20240118	135000	-14.07	20231214	99300	16.82	20230726	0.09	N	028260	100	185 억	38717578	N	N	692	N	N
20	20240118	100359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116400	-600	5	-0.51	7054872200	60845	28.66	116000	116800	115500	152100	81900	117000	115948.23	20.86	0	1237	120733	118866	117833	115966	114933	118350	115450	186	35100	100	91260	100	1	185591670	216029	10.74	0.76	12	0.03	10843.00	152474.00	135000	20231214	-13.78	99300	20230726	17.22	130300	-10.67	20240102	115500	0.78	20240118	135000	-13.78	20231214	99300	17.22	20230726	0.09	N	028260	100	185 억	38717578	N	N	692	N	N
21	20240118	090359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	116300	-700	5	-0.60	998632000	8600	4.05	116000	116800	116000	152100	81900	117000	116119.80	20.86	0	-388	120733	118866	117833	115966	114933	118350	115450	186	35100	100	91260	100	1	185591670	215843	10.73	0.76	12	0.00	10843.00	152474.00	135000	20231214	-13.85	99300	20230726	17.12	130300	-10.74	20240102	116000	0.26	20240118	135000	-13.85	20231214	99300	17.12	20230726	0.09	N	028260	100	185 억	38717578	N	N	692	N	N
22	20240117	160358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117000	-2300	5	-1.93	24938278500	211773	99.42	119700	119700	116800	155000	83600	119300	117760.04	20.87	0	5634	120566	119932	119566	118932	118566	119750	118750	186	35700	100	93050	100	1	185591670	217142	10.79	0.77	12	0.11	10843.00	152474.00	135000	20231214	-13.33	99300	20230726	17.82	130300	-10.21	20240102	116800	0.17	20240117	135000	-13.33	20231214	99300	17.82	20230726	0.09	N	028260	100	185 억	38741835	N	N	692	N	N
23	20240117	150400	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117000	-2300	5	-1.93	21300197000	180674	84.82	119700	119700	116800	155000	83600	119300	117892.98	20.87	0	4585	120566	119932	119566	118932	118566	119750	118750	186	35700	100	93050	100	1	185591670	217142	10.79	0.77	12	0.10	10843.00	152474.00	135000	20231214	-13.33	99300	20230726	17.82	130300	-10.21	20240102	116800	0.17	20240117	135000	-13.33	20231214	99300	17.82	20230726	0.09	N	028260	100	185 억	38741835	N	N	1517	N	N
24	20240117	140359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117900	-1400	5	-1.17	17388142100	147301	69.15	119700	119700	117000	155000	83600	119300	118044.97	20.87	0	9901	120566	119932	119566	118932	118566	119750	118750	186	35700	100	93050	100	1	185591670	218813	10.87	0.77	12	0.08	10843.00	152474.00	135000	20231214	-12.67	99300	20230726	18.73	130300	-9.52	20240102	117000	0.77	20240117	135000	-12.67	20231214	99300	18.73	20230726	0.09	N	028260	100	185 억	38741835	N	N	1517	N	N
25	20240117	130359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117500	-1800	5	-1.51	15134365700	128134	60.15	119700	119700	117000	155000	83600	119300	118113.58	20.87	0	10919	120566	119932	119566	118932	118566	119750	118750	186	35700	100	93050	100	1	185591670	218070	10.84	0.77	12	0.07	10843.00	152474.00	135000	20231214	-12.96	99300	20230726	18.33	130300	-9.82	20240102	117000	0.43	20240117	135000	-12.96	20231214	99300	18.33	20230726	0.09	N	028260	100	185 억	38741835	N	N	1517	N	N
26	20240117	120400	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117300	-2000	5	-1.68	13664494600	115635	54.29	119700	119700	117000	155000	83600	119300	118169.19	20.87	0	11818	120566	119932	119566	118932	118566	119750	118750	186	35700	100	93050	100	1	185591670	217699	10.82	0.77	12	0.06	10843.00	152474.00	135000	20231214	-13.11	99300	20230726	18.13	130300	-9.98	20240102	117000	0.26	20240117	135000	-13.11	20231214	99300	18.13	20230726	0.09	N	028260	100	185 억	38741835	N	N	1517	N	N
27	20240117	110400	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	117900	-1400	5	-1.17	9927109100	83812	39.35	119700	119700	117800	155000	83600	119300	118444.96	20.87	0	10519	120566	119932	119566	118932	118566	119750	118750	186	35700	100	93050	100	1	185591670	218813	10.87	0.77	12	0.05	10843.00	152474.00	135000	20231214	-12.67	99300	20230726	18.73	130300	-9.52	20240102	117800	0.08	20240117	135000	-12.67	20231214	99300	18.73	20230726	0.09	N	028260	100	185 억	38741835	N	N	1517	N	N
28	20240117	100358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118900	-400	5	-0.34	6727127900	56760	26.65	119700	119700	117900	155000	83600	119300	118518.81	20.87	0	13684	120566	119932	119566	118932	118566	119750	118750	186	35700	100	93050	100	1	185591670	220668	10.97	0.78	12	0.03	10843.00	152474.00	135000	20231214	-11.93	99300	20230726	19.74	130300	-8.75	20240102	117900	0.85	20240117	135000	-11.93	20231214	99300	19.74	20230726	0.09	N	028260	100	185 억	38741835	N	N	1517	N	N
29	20240117	090359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	118900	-400	5	-0.34	424675100	3558	1.67	119700	119700	118900	155000	83600	119300	119357.81	20.87	0	-161	120566	119932	119566	118932	118566	119750	118750	186	35700	100	93050	100	1	185591670	220668	10.97	0.78	12	0.00	10843.00	152474.00	135000	20231214	-11.93	99300	20230726	19.74	130300	-8.75	20240102	118900	0.00	20240117	135000	-11.93	20231214	99300	19.74	20230726	0.09	N	028260	100	185 억	38741835	N	N	1517	N	N
30	20240116	160358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119300	-1200	5	-1.00	25455770300	212839	96.05	119400	120200	119200	156600	84400	120500	119601.21	20.86	0	-4137	123033	121766	120833	119566	118633	121300	119100	186	36100	100	93990	100	1	185591670	221411	11.00	0.78	12	0.11	10843.00	152474.00	135000	20231214	-11.63	99300	20230726	20.14	130300	-8.44	20240102	119200	0.08	20240116	135000	-11.63	20231214	99300	20.14	20230726	0.09	N	028260	100	185 억	38719659	N	N	1517	N	N
31	20240116	150359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119500	-1000	5	-0.83	20854316200	174297	78.66	119400	120200	119200	156600	84400	120500	119648.16	20.86	0	-225	123033	121766	120833	119566	118633	121300	119100	186	36100	100	93990	100	1	185591670	221782	11.02	0.78	12	0.09	10843.00	152474.00	135000	20231214	-11.48	99300	20230726	20.34	130300	-8.29	20240102	119200	0.25	20240116	135000	-11.48	20231214	99300	20.34	20230726	0.09	N	028260	100	185 억	38719659	N	N	103	N	N
32	20240116	140359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119600	-900	5	-0.75	16202357700	135382	61.10	119400	120200	119200	156600	84400	120500	119678.82	20.86	0	7055	123033	121766	120833	119566	118633	121300	119100	186	36100	100	93990	100	1	185591670	221968	11.03	0.78	12	0.07	10843.00	152474.00	135000	20231214	-11.41	99300	20230726	20.44	130300	-8.21	20240102	119200	0.34	20240116	135000	-11.41	20231214	99300	20.44	20230726	0.09	N	028260	100	185 억	38719659	N	N	103	N	N
33	20240116	130358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119500	-1000	5	-0.83	13187834400	110173	49.72	119400	120200	119200	156600	84400	120500	119701.15	20.86	0	8717	123033	121766	120833	119566	118633	121300	119100	186	36100	100	93990	100	1	185591670	221782	11.02	0.78	12	0.06	10843.00	152474.00	135000	20231214	-11.48	99300	20230726	20.34	130300	-8.29	20240102	119200	0.25	20240116	135000	-11.48	20231214	99300	20.34	20230726	0.09	N	028260	100	185 억	38719659	N	N	103	N	N
34	20240116	120358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119800	-700	5	-0.58	11129344400	92974	41.96	119400	120200	119200	156600	84400	120500	119703.84	20.86	0	9590	123033	121766	120833	119566	118633	121300	119100	186	36100	100	93990	100	1	185591670	222339	11.05	0.79	12	0.05	10843.00	152474.00	135000	20231214	-11.26	99300	20230726	20.64	130300	-8.06	20240102	119200	0.50	20240116	135000	-11.26	20231214	99300	20.64	20230726	0.09	N	028260	100	185 억	38719659	N	N	103	N	N
35	20240116	110357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119900	-600	5	-0.50	8865710900	74093	33.44	119400	120200	119200	156600	84400	120500	119656.52	20.86	0	5644	123033	121766	120833	119566	118633	121300	119100	186	36100	100	93990	100	1	185591670	222524	11.06	0.79	12	0.04	10843.00	152474.00	135000	20231214	-11.19	99300	20230726	20.75	130300	-7.98	20240102	119200	0.59	20240116	135000	-11.19	20231214	99300	20.75	20230726	0.09	N	028260	100	185 억	38719659	N	N	103	N	N
36	20240116	100358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119500	-1000	5	-0.83	5980118100	49988	22.56	119400	120200	119200	156600	84400	120500	119631.07	20.86	0	-644	123033	121766	120833	119566	118633	121300	119100	186	36100	100	93990	100	1	185591670	221782	11.02	0.78	12	0.03	10843.00	152474.00	135000	20231214	-11.48	99300	20230726	20.34	130300	-8.29	20240102	119200	0.25	20240116	135000	-11.48	20231214	99300	20.34	20230726	0.09	N	028260	100	185 억	38719659	N	N	103	N	N
37	20240116	090356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	119500	-1000	5	-0.83	1193109300	9982	4.50	119400	120100	119400	156600	84400	120500	119526.08	20.86	0	-3420	123033	121766	120833	119566	118633	121300	119100	186	36100	100	93990	100	1	185591670	221782	11.02	0.78	12	0.01	10843.00	152474.00	135000	20231214	-11.48	99300	20230726	20.34	130300	-8.29	20240102	119400	0.08	20240116	135000	-11.48	20231214	99300	20.34	20230726	0.09	N	028260	100	185 억	38719659	N	N	103	N	N
38	20240115	160357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120500	-1800	5	-1.47	26608545800	220856	147.22	121500	122100	119900	158900	85700	122300	120478.42	20.84	-313351	74865	123500	122900	122200	121600	120900	122550	121250	186	36600	100	95390	100	1	185591670	223638	11.11	0.79	12	0.12	10843.00	152474.00	135000	20231214	-10.74	99300	20230726	21.35	130300	-7.52	20240102	119900	0.50	20240115	135000	-10.74	20231214	99300	21.35	20230726	0.08	N	028260	100	185 억	38680287	N	N	103	N	N
39	20240115	150358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120300	-2000	5	-1.64	23122924000	191899	127.92	121500	122100	119900	158900	85700	122300	120494.53	20.84	-313351	64752	123500	122900	122200	121600	120900	122550	121250	186	36600	100	95390	100	1	185591670	223267	11.09	0.79	12	0.10	10843.00	152474.00	135000	20231214	-10.89	99300	20230726	21.15	130300	-7.67	20240102	119900	0.33	20240115	135000	-10.89	20231214	99300	21.15	20230726	0.08	N	028260	100	185 억	38680287	N	N	610	N	N
40	20240115	140358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120200	-2100	5	-1.72	17983997500	149107	99.39	121500	122100	120000	158900	85700	122300	120610.45	20.84	-313351	46084	123500	122900	122200	121600	120900	122550	121250	186	36600	100	95390	100	1	185591670	223081	11.09	0.79	12	0.08	10843.00	152474.00	135000	20231214	-10.96	99300	20230726	21.05	130300	-7.75	20240102	120000	0.17	20240115	135000	-10.96	20231214	99300	21.05	20230726	0.08	N	028260	100	185 억	38680287	N	N	610	N	N
41	20240115	130357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120500	-1800	5	-1.47	14250748800	118058	78.70	121500	122100	120000	158900	85700	122300	120708.65	20.84	-313351	36898	123500	122900	122200	121600	120900	122550	121250	186	36600	100	95390	100	1	185591670	223638	11.11	0.79	12	0.06	10843.00	152474.00	135000	20231214	-10.74	99300	20230726	21.35	130300	-7.52	20240102	120000	0.42	20240115	135000	-10.74	20231214	99300	21.35	20230726	0.08	N	028260	100	185 억	38680287	N	N	610	N	N
42	20240115	120357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120900	-1400	5	-1.14	11447971300	94801	63.19	121500	122100	120000	158900	85700	122300	120756.61	20.84	-313351	27499	123500	122900	122200	121600	120900	122550	121250	186	36600	100	95390	100	1	185591670	224380	11.15	0.79	12	0.05	10843.00	152474.00	135000	20231214	-10.44	99300	20230726	21.75	130300	-7.21	20240102	120000	0.75	20240115	135000	-10.44	20231214	99300	21.75	20230726	0.08	N	028260	100	185 억	38680287	N	N	610	N	N
43	20240115	110356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	120400	-1900	5	-1.55	7140313300	59003	39.33	121500	122100	120200	158900	85700	122300	121014.36	20.84	-313351	11359	123500	122900	122200	121600	120900	122550	121250	186	36600	100	95390	100	1	185591670	223452	11.10	0.79	12	0.03	10843.00	152474.00	135000	20231214	-10.81	99300	20230726	21.25	130300	-7.60	20240102	120200	0.17	20240115	135000	-10.81	20231214	99300	21.25	20230726	0.08	N	028260	100	185 억	38680287	N	N	610	N	N
44	20240115	100356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121300	-1000	5	-0.82	3052177900	25115	16.74	121500	122100	121000	158900	85700	122300	121525.62	20.84	-313351	4748	123500	122900	122200	121600	120900	122550	121250	186	36600	100	95390	100	1	185591670	225123	11.19	0.80	12	0.01	10843.00	152474.00	135000	20231214	-10.15	99300	20230726	22.16	130300	-6.91	20240102	121000	0.25	20240115	135000	-10.15	20231214	99300	22.16	20230726	0.08	N	028260	100	185 억	38680287	N	N	610	N	N
45	20240115	090356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121900	-400	5	-0.33	484398800	3988	2.66	121500	121900	121000	158900	85700	122300	121446.98	20.84	-313351	-374	123500	122900	122200	121600	120900	122550	121250	186	36600	100	95390	100	1	185591670	226236	11.24	0.80	12	0.00	10843.00	152474.00	135000	20231214	-9.70	99300	20230726	22.76	130300	-6.45	20240102	121000	0.74	20240115	135000	-9.70	20231214	99300	22.76	20230726	0.08	N	028260	100	185 억	38680287	N	N	610	N	N
46	20240112	160355	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122300	700	2	0.58	18283892000	149879	8.68	122800	122800	121500	158000	85200	121600	121990.78	21.01	-2429	-4578	124933	123266	122133	120466	119333	122700	119900	186	36400	100	94840	100	1	185591670	226979	11.28	0.80	12	0.08	10843.00	152474.00	135000	20231214	-9.41	99300	20230726	23.16	130300	-6.14	20240102	121000	1.07	20240111	135000	-9.41	20231214	99300	23.16	20230726	0.09	N	028260	100	185 억	38999144	N	N	610	N	N
47	20240112	150356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121700	100	2	0.08	15306571500	125504	7.27	122800	122800	121500	158000	85200	121600	121960.83	21.01	-2429	-7700	124933	123266	122133	120466	119333	122700	119900	186	36400	100	94840	100	1	185591670	225865	11.22	0.80	12	0.07	10843.00	152474.00	135000	20231214	-9.85	99300	20230726	22.56	130300	-6.60	20240102	121000	0.58	20240111	135000	-9.85	20231214	99300	22.56	20230726	0.09	N	028260	100	185 억	38999144	N	N	977	N	N
48	20240112	140356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121800	200	2	0.16	12510086900	102524	5.94	122800	122800	121600	158000	85200	121600	122021.06	21.01	-2429	-5286	124933	123266	122133	120466	119333	122700	119900	186	36400	100	94840	100	1	185591670	226051	11.23	0.80	12	0.06	10843.00	152474.00	135000	20231214	-9.78	99300	20230726	22.66	130300	-6.52	20240102	121000	0.66	20240111	135000	-9.78	20231214	99300	22.66	20230726	0.09	N	028260	100	185 억	38999144	N	N	977	N	N
49	20240112	130354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122100	500	2	0.41	9050579900	74151	4.30	122800	122800	121600	158000	85200	121600	122056.08	21.01	-2429	3146	124933	123266	122133	120466	119333	122700	119900	186	36400	100	94840	100	1	185591670	226607	11.26	0.80	12	0.04	10843.00	152474.00	135000	20231214	-9.56	99300	20230726	22.96	130300	-6.29	20240102	121000	0.91	20240111	135000	-9.56	20231214	99300	22.96	20230726	0.09	N	028260	100	185 억	38999144	N	N	977	N	N
50	20240112	120355	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121900	300	2	0.25	7469928000	61194	3.55	122800	122800	121600	158000	85200	121600	122069.62	21.01	-2429	4584	124933	123266	122133	120466	119333	122700	119900	186	36400	100	94840	100	1	185591670	226236	11.24	0.80	12	0.03	10843.00	152474.00	135000	20231214	-9.70	99300	20230726	22.76	130300	-6.45	20240102	121000	0.74	20240111	135000	-9.70	20231214	99300	22.76	20230726	0.09	N	028260	100	185 억	38999144	N	N	977	N	N
51	20240112	110354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122200	600	2	0.49	6279079800	51437	2.98	122800	122800	121600	158000	85200	121600	122073.22	21.01	-2429	5491	124933	123266	122133	120466	119333	122700	119900	186	36400	100	94840	100	1	185591670	226793	11.27	0.80	12	0.03	10843.00	152474.00	135000	20231214	-9.48	99300	20230726	23.06	130300	-6.22	20240102	121000	0.99	20240111	135000	-9.48	20231214	99300	23.06	20230726	0.09	N	028260	100	185 억	38999144	N	N	977	N	N
52	20240112	100355	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121600	0	3	0.00	3846041700	31500	1.82	122800	122800	121600	158000	85200	121600	122096.58	21.01	-2429	965	124933	123266	122133	120466	119333	122700	119900	186	36400	100	94840	100	1	185591670	225679	11.21	0.80	12	0.02	10843.00	152474.00	135000	20231214	-9.93	99300	20230726	22.46	130300	-6.68	20240102	121000	0.50	20240111	135000	-9.93	20231214	99300	22.46	20230726	0.09	N	028260	100	185 억	38999144	N	N	977	N	N
53	20240112	090354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122000	400	2	0.33	704830000	5754	0.33	122800	122800	121800	158000	85200	121600	122494.07	21.01	-2429	-128	124933	123266	122133	120466	119333	122700	119900	186	36400	100	94840	100	1	185591670	226422	11.25	0.80	12	0.00	10843.00	152474.00	135000	20231214	-9.63	99300	20230726	22.86	130300	-6.37	20240102	121000	0.83	20240111	135000	-9.63	20231214	99300	22.86	20230726	0.09	N	028260	100	185 억	38999144	N	N	977	N	N
54	20240111	160353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121600	-2200	5	-1.78	63439764300	520060	493.90	123100	123800	121000	160900	86700	123800	121985.43	20.40	-3879	69580	125733	124766	123833	122866	121933	124300	122400	186	37100	100	96560	100	1	185591670	225679	11.21	0.80	12	0.28	10843.00	152474.00	135000	20231214	-9.93	99300	20230726	22.46	130300	-6.68	20240102	121000	0.50	20240111	135000	-9.93	20231214	99300	22.46	20230726	0.09	N	028260	100	185 억	37853337	N	N	977	N	N
55	20240111	150355	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122300	-1500	5	-1.21	44185937100	361834	343.63	123100	123800	121000	160900	86700	123800	122116.50	20.40	-3879	38717	125733	124766	123833	122866	121933	124300	122400	186	37100	100	96560	100	1	185591670	226979	11.28	0.80	12	0.19	10843.00	152474.00	135000	20231214	-9.41	99300	20230726	23.16	130300	-6.14	20240102	121000	1.07	20240111	135000	-9.41	20231214	99300	23.16	20230726	0.09	N	028260	100	185 억	37853337	N	N	906	N	N
56	20240111	140354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122200	-1600	5	-1.29	37050026100	303566	288.30	123100	123800	121000	160900	86700	123800	122049.21	20.40	-3879	30714	125733	124766	123833	122866	121933	124300	122400	186	37100	100	96560	100	1	185591670	226793	11.27	0.80	12	0.16	10843.00	152474.00	135000	20231214	-9.48	99300	20230726	23.06	130300	-6.22	20240102	121000	0.99	20240111	135000	-9.48	20231214	99300	23.06	20230726	0.09	N	028260	100	185 억	37853337	N	N	906	N	N
57	20240111	130352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122100	-1700	5	-1.37	32281917100	264567	251.26	123100	123800	121000	160900	86700	123800	122017.79	20.40	-3879	23422	125733	124766	123833	122866	121933	124300	122400	186	37100	100	96560	100	1	185591670	226607	11.26	0.80	12	0.14	10843.00	152474.00	135000	20231214	-9.56	99300	20230726	22.96	130300	-6.29	20240102	121000	0.91	20240111	135000	-9.56	20231214	99300	22.96	20230726	0.09	N	028260	100	185 억	37853337	N	N	906	N	N
58	20240111	120354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	121300	-2500	5	-2.02	28213295600	231145	219.52	123100	123800	121000	160900	86700	123800	122058.71	20.40	-3879	14503	125733	124766	123833	122866	121933	124300	122400	186	37100	100	96560	100	1	185591670	225123	11.19	0.80	12	0.12	10843.00	152474.00	135000	20231214	-10.15	99300	20230726	22.16	130300	-6.91	20240102	121000	0.25	20240111	135000	-10.15	20231214	99300	22.16	20230726	0.09	N	028260	100	185 억	37853337	N	N	906	N	N
59	20240111	110356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122000	-1800	5	-1.45	18108546700	148052	140.60	123100	123800	121500	160900	86700	123800	122311.87	20.40	-3879	25004	125733	124766	123833	122866	121933	124300	122400	186	37100	100	96560	100	1	185591670	226422	11.25	0.80	12	0.08	10843.00	152474.00	135000	20231214	-9.63	99300	20230726	22.86	130300	-6.37	20240102	121500	0.41	20240111	135000	-9.63	20231214	99300	22.86	20230726	0.09	N	028260	100	185 억	37853337	N	N	906	N	N
60	20240111	100354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122000	-1800	5	-1.45	11865096800	96965	92.09	123100	123800	121500	160900	86700	123800	122364.44	20.40	-3879	16166	125733	124766	123833	122866	121933	124300	122400	186	37100	100	96560	100	1	185591670	226422	11.25	0.80	12	0.05	10843.00	152474.00	135000	20231214	-9.63	99300	20230726	22.86	130300	-6.37	20240102	121500	0.41	20240111	135000	-9.63	20231214	99300	22.86	20230726	0.09	N	028260	100	185 억	37853337	N	N	906	N	N
61	20240111	090353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	122800	-1000	5	-0.81	1266818800	10289	9.77	123100	123800	122800	160900	86700	123800	123122.29	20.40	-3879	5	125733	124766	123833	122866	121933	124300	122400	186	37100	100	96560	100	1	185591670	227907	11.33	0.81	12	0.01	10843.00	152474.00	135000	20231214	-9.04	99300	20230726	23.67	130300	-5.76	20240102	122800	0.00	20240111	135000	-9.04	20231214	99300	23.67	20230726	0.09	N	028260	100	185 억	37853337	N	N	906	N	N
62	20240110	160352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123800	-700	5	-0.56	12987444800	105161	86.69	124200	124800	122900	161800	87200	124500	123500.47	20.37	-1168	29430	126966	125732	124866	123632	122766	125300	123200	186	37300	100	97110	100	1	185591670	229762	11.42	0.81	12	0.06	10843.00	152474.00	135000	20231214	-8.30	99300	20230726	24.67	130300	-4.99	20240102	122900	0.73	20240110	135000	-8.30	20231214	99300	24.67	20230726	0.09	N	028260	100	185 억	37809486	N	N	906	N	N
63	20240110	150353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123100	-1400	5	-1.12	10816572200	87612	72.22	124200	124800	122900	161800	87200	124500	123459.94	20.37	-1168	23075	126966	125732	124866	123632	122766	125300	123200	186	37300	100	97110	100	1	185591670	228463	11.35	0.81	12	0.05	10843.00	152474.00	135000	20231214	-8.81	99300	20230726	23.97	130300	-5.53	20240102	122900	0.16	20240110	135000	-8.81	20231214	99300	23.97	20230726	0.09	N	028260	100	185 억	37809486	N	N	289	N	N
64	20240110	140354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123100	-1400	5	-1.12	8671263600	70186	57.86	124200	124800	123000	161800	87200	124500	123546.91	20.37	-1168	17192	126966	125732	124866	123632	122766	125300	123200	186	37300	100	97110	100	1	185591670	228463	11.35	0.81	12	0.04	10843.00	152474.00	135000	20231214	-8.81	99300	20230726	23.97	130300	-5.53	20240102	123000	0.08	20240110	135000	-8.81	20231214	99300	23.97	20230726	0.09	N	028260	100	185 억	37809486	N	N	289	N	N
65	20240110	130353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123100	-1400	5	-1.12	7138609400	57737	47.60	124200	124800	123100	161800	87200	124500	123640.12	20.37	-1168	13818	126966	125732	124866	123632	122766	125300	123200	186	37300	100	97110	100	1	185591670	228463	11.35	0.81	12	0.03	10843.00	152474.00	135000	20231214	-8.81	99300	20230726	23.97	130300	-5.53	20240102	123100	0.00	20240110	135000	-8.81	20231214	99300	23.97	20230726	0.09	N	028260	100	185 억	37809486	N	N	289	N	N
66	20240110	120353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123300	-1200	5	-0.96	6000759800	48508	39.99	124200	124800	123100	161800	87200	124500	123706.60	20.37	-1168	12341	126966	125732	124866	123632	122766	125300	123200	186	37300	100	97110	100	1	185591670	228835	11.37	0.81	12	0.03	10843.00	152474.00	135000	20231214	-8.67	99300	20230726	24.17	130300	-5.37	20240102	123100	0.16	20240110	135000	-8.67	20231214	99300	24.17	20230726	0.09	N	028260	100	185 억	37809486	N	N	289	N	N
67	20240110	110353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123600	-900	5	-0.72	4831113400	39037	32.18	124200	124800	123100	161800	87200	124500	123757.29	20.37	-1168	9394	126966	125732	124866	123632	122766	125300	123200	186	37300	100	97110	100	1	185591670	229391	11.40	0.81	12	0.02	10843.00	152474.00	135000	20231214	-8.44	99300	20230726	24.47	130300	-5.14	20240102	123100	0.41	20240110	135000	-8.44	20231214	99300	24.47	20230726	0.09	N	028260	100	185 억	37809486	N	N	289	N	N
68	20240110	100352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	123700	-800	5	-0.64	2482209400	20009	16.49	124200	124800	123600	161800	87200	124500	124054.65	20.37	-1168	1247	126966	125732	124866	123632	122766	125300	123200	186	37300	100	97110	100	1	185591670	229577	11.41	0.81	12	0.01	10843.00	152474.00	135000	20231214	-8.37	99300	20230726	24.57	130300	-5.07	20240102	123600	0.08	20240110	135000	-8.37	20231214	99300	24.57	20230726	0.09	N	028260	100	185 억	37809486	N	N	289	N	N
69	20240110	090352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124400	-100	5	-0.08	323094400	2600	2.14	124200	124800	124200	161800	87200	124500	124267.08	20.37	-1168	-395	126966	125732	124866	123632	122766	125300	123200	186	37300	100	97110	100	1	185591670	230876	11.47	0.82	12	0.00	10843.00	152474.00	135000	20231214	-7.85	99300	20230726	25.28	130300	-4.53	20240102	123800	0.48	20240105	135000	-7.85	20231214	99300	25.28	20230726	0.09	N	028260	100	185 억	37809486	N	N	289	N	N
70	20240109	160352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124500	100	2	0.08	15082882600	120620	101.08	126000	126100	124000	161700	87100	124400	125045.50	20.36	-3561	26943	126466	125432	124666	123632	122866	125950	124150	186	37300	100	97030	100	1	185591670	231062	11.48	0.82	12	0.06	10843.00	152474.00	135000	20231214	-7.78	99300	20230726	25.38	130300	-4.45	20240102	123800	0.57	20240105	135000	-7.78	20231214	99300	25.38	20230726	0.08	N	028260	100	185 억	37784734	N	N	289	N	N
71	20240109	150353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124200	-200	5	-0.16	12424452500	99251	83.17	126000	126100	124100	161700	87100	124400	125182.14	20.36	-3561	24077	126466	125432	124666	123632	122866	125950	124150	186	37300	100	97030	100	1	185591670	230505	11.45	0.81	12	0.05	10843.00	152474.00	135000	20231214	-8.00	99300	20230726	25.08	130300	-4.68	20240102	123800	0.32	20240105	135000	-8.00	20231214	99300	25.08	20230726	0.08	N	028260	100	185 억	37784734	N	N	862	N	N
72	20240109	140352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124800	400	2	0.32	9204394400	73392	61.50	126000	126100	124800	161700	87100	124400	125414.14	20.36	-3561	17726	126466	125432	124666	123632	122866	125950	124150	186	37300	100	97030	100	1	185591670	231618	11.51	0.82	12	0.04	10843.00	152474.00	135000	20231214	-7.56	99300	20230726	25.68	130300	-4.22	20240102	123800	0.81	20240105	135000	-7.56	20231214	99300	25.68	20230726	0.08	N	028260	100	185 억	37784734	N	N	862	N	N
73	20240109	130352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	125300	900	2	0.72	7591872300	60511	50.71	126000	126100	124800	161700	87100	124400	125462.68	20.36	-3561	15358	126466	125432	124666	123632	122866	125950	124150	186	37300	100	97030	100	1	185591670	232546	11.56	0.82	12	0.03	10843.00	152474.00	135000	20231214	-7.19	99300	20230726	26.18	130300	-3.84	20240102	123800	1.21	20240105	135000	-7.19	20231214	99300	26.18	20230726	0.08	N	028260	100	185 억	37784734	N	N	862	N	N
74	20240109	120354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	125000	600	2	0.48	6430960600	51238	42.94	126000	126100	124800	161700	87100	124400	125511.55	20.36	-3561	12903	126466	125432	124666	123632	122866	125950	124150	186	37300	100	97030	100	1	185591670	231990	11.53	0.82	12	0.03	10843.00	152474.00	135000	20231214	-7.41	99300	20230726	25.88	130300	-4.07	20240102	123800	0.97	20240105	135000	-7.41	20231214	99300	25.88	20230726	0.08	N	028260	100	185 억	37784734	N	N	862	N	N
75	20240109	110352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	125300	900	2	0.72	5012032100	39918	33.45	126000	126100	124800	161700	87100	124400	125558.20	20.36	-3561	10072	126466	125432	124666	123632	122866	125950	124150	186	37300	100	97030	100	1	185591670	232546	11.56	0.82	12	0.02	10843.00	152474.00	135000	20231214	-7.19	99300	20230726	26.18	130300	-3.84	20240102	123800	1.21	20240105	135000	-7.19	20231214	99300	26.18	20230726	0.08	N	028260	100	185 억	37784734	N	N	862	N	N
76	20240109	100352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	125900	1500	2	1.21	3613854300	28794	24.13	126000	126000	124800	161700	87100	124400	125507.20	20.36	-3561	9149	126466	125432	124666	123632	122866	125950	124150	186	37300	100	97030	100	1	185591670	233660	11.61	0.83	12	0.02	10843.00	152474.00	135000	20231214	-6.74	99300	20230726	26.79	130300	-3.38	20240102	123800	1.70	20240105	135000	-6.74	20231214	99300	26.79	20230726	0.08	N	028260	100	185 억	37784734	N	N	862	N	N
77	20240109	090352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	125500	1100	2	0.88	705997700	5613	4.70	126000	126000	125300	161700	87100	124400	125779.03	20.36	-3561	3558	126466	125432	124666	123632	122866	125950	124150	186	37300	100	97030	100	1	185591670	232918	11.57	0.82	12	0.00	10843.00	152474.00	135000	20231214	-7.04	99300	20230726	26.38	130300	-3.68	20240102	123800	1.37	20240105	135000	-7.04	20231214	99300	26.38	20230726	0.08	N	028260	100	185 억	37784734	N	N	862	N	N
78	20240108	160352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124400	-700	5	-0.56	14850521500	119200	61.82	124000	125700	123900	162600	87600	125100	124584.89	20.31	-969	-5059	128633	126866	125333	123566	122033	126100	122800	186	37500	100	97570	100	1	185591670	230876	11.47	0.82	12	0.06	10843.00	152474.00	135000	20231214	-7.85	99300	20230726	25.28	130300	-4.53	20240102	123800	0.48	20240105	135000	-7.85	20231214	99300	25.28	20230726	0.09	N	028260	100	185 억	37699238	N	N	862	N	N
79	20240108	150352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124600	-500	5	-0.40	12037587500	96619	50.11	124000	125700	123900	162600	87600	125100	124588.16	20.31	-969	-2034	128633	126866	125333	123566	122033	126100	122800	186	37500	100	97570	100	1	185591670	231247	11.49	0.82	12	0.05	10843.00	152474.00	135000	20231214	-7.70	99300	20230726	25.48	130300	-4.37	20240102	123800	0.65	20240105	135000	-7.70	20231214	99300	25.48	20230726	0.09	N	028260	100	185 억	37699238	N	N	881	N	N
80	20240108	140351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124500	-600	5	-0.48	10411109400	83569	43.34	124000	125700	123900	162600	87600	125100	124580.95	20.31	-969	291	128633	126866	125333	123566	122033	126100	122800	186	37500	100	97570	100	1	185591670	231062	11.48	0.82	12	0.05	10843.00	152474.00	135000	20231214	-7.78	99300	20230726	25.38	130300	-4.45	20240102	123800	0.57	20240105	135000	-7.78	20231214	99300	25.38	20230726	0.09	N	028260	100	185 억	37699238	N	N	881	N	N
81	20240108	130350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124500	-600	5	-0.48	9279538800	74485	38.63	124000	125700	123900	162600	87600	125100	124582.60	20.31	-969	18	128633	126866	125333	123566	122033	126100	122800	186	37500	100	97570	100	1	185591670	231062	11.48	0.82	12	0.04	10843.00	152474.00	135000	20231214	-7.78	99300	20230726	25.38	130300	-4.45	20240102	123800	0.57	20240105	135000	-7.78	20231214	99300	25.38	20230726	0.09	N	028260	100	185 억	37699238	N	N	881	N	N
82	20240108	120353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124400	-700	5	-0.56	7688097500	61688	31.99	124000	125700	123900	162600	87600	125100	124628.68	20.31	-969	878	128633	126866	125333	123566	122033	126100	122800	186	37500	100	97570	100	1	185591670	230876	11.47	0.82	12	0.03	10843.00	152474.00	135000	20231214	-7.85	99300	20230726	25.28	130300	-4.53	20240102	123800	0.48	20240105	135000	-7.85	20231214	99300	25.28	20230726	0.09	N	028260	100	185 억	37699238	N	N	881	N	N
83	20240108	110353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124900	-200	5	-0.16	5303973800	42525	22.05	124000	125700	123900	162600	87600	125100	124725.94	20.31	-969	436	128633	126866	125333	123566	122033	126100	122800	186	37500	100	97570	100	1	185591670	231804	11.52	0.82	12	0.02	10843.00	152474.00	135000	20231214	-7.48	99300	20230726	25.78	130300	-4.14	20240102	123800	0.89	20240105	135000	-7.48	20231214	99300	25.78	20230726	0.09	N	028260	100	185 억	37699238	N	N	881	N	N
84	20240108	100353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124800	-300	5	-0.24	3141868200	25254	13.10	124000	124900	123900	162600	87600	125100	124410.50	20.31	-969	3709	128633	126866	125333	123566	122033	126100	122800	186	37500	100	97570	100	1	185591670	231618	11.51	0.82	12	0.01	10843.00	152474.00	135000	20231214	-7.56	99300	20230726	25.68	130300	-4.22	20240102	123800	0.81	20240105	135000	-7.56	20231214	99300	25.68	20230726	0.09	N	028260	100	185 억	37699238	N	N	881	N	N
85	20240108	090351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124500	-600	5	-0.48	734821300	5922	3.07	124000	124800	123900	162600	87600	125100	124081.92	20.31	-969	1829	128633	126866	125333	123566	122033	126100	122800	186	37500	100	97570	100	1	185591670	231062	11.48	0.82	12	0.00	10843.00	152474.00	135000	20231214	-7.78	99300	20230726	25.38	130300	-4.45	20240102	123800	0.57	20240105	135000	-7.78	20231214	99300	25.38	20230726	0.09	N	028260	100	185 억	37699238	N	N	881	N	N
86	20240105	160351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	125100	-2000	5	-1.57	24022772700	192241	101.40	127000	127100	123800	165200	89000	127100	124961.74	20.27	1746	7102	129300	128200	127400	126300	125500	127800	125900	186	38100	100	99130	100	1	185591670	232175	11.54	0.82	12	0.10	10843.00	152474.00	135000	20231214	-7.33	99300	20230726	25.98	130300	-3.99	20240102	123800	1.05	20240105	135000	-7.33	20231214	99300	25.98	20230726	0.09	N	028260	100	185 억	37612286	N	N	881	N	N
87	20240105	150351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124600	-2500	5	-1.97	20601509400	164863	86.96	127000	127100	123800	165200	89000	127100	124961.39	20.27	1746	10514	129300	128200	127400	126300	125500	127800	125900	186	38100	100	99130	100	1	185591670	231247	11.49	0.82	12	0.09	10843.00	152474.00	135000	20231214	-7.70	99300	20230726	25.48	130300	-4.37	20240102	123800	0.65	20240105	135000	-7.70	20231214	99300	25.48	20230726	0.09	N	028260	100	185 억	37612286	N	N	1474	N	N
88	20240105	140351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124200	-2900	5	-2.28	17657060900	141226	74.49	127000	127100	123800	165200	89000	127100	125026.98	20.27	1746	8372	129300	128200	127400	126300	125500	127800	125900	186	38100	100	99130	100	1	185591670	230505	11.45	0.81	12	0.08	10843.00	152474.00	135000	20231214	-8.00	99300	20230726	25.08	130300	-4.68	20240102	123800	0.32	20240105	135000	-8.00	20231214	99300	25.08	20230726	0.09	N	028260	100	185 억	37612286	N	N	1474	N	N
89	20240105	130351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124600	-2500	5	-1.97	12943028600	103288	54.48	127000	127100	124500	165200	89000	127100	125310.09	20.27	1746	8526	129300	128200	127400	126300	125500	127800	125900	186	38100	100	99130	100	1	185591670	231247	11.49	0.82	12	0.06	10843.00	152474.00	135000	20231214	-7.70	99300	20230726	25.48	130300	-4.37	20240102	124500	0.08	20240105	135000	-7.70	20231214	99300	25.48	20230726	0.09	N	028260	100	185 억	37612286	N	N	1474	N	N
90	20240105	120351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	125000	-2100	5	-1.65	10795021400	86073	45.40	127000	127100	124500	165200	89000	127100	125417.05	20.27	1746	5868	129300	128200	127400	126300	125500	127800	125900	186	38100	100	99130	100	1	185591670	231990	11.53	0.82	12	0.05	10843.00	152474.00	135000	20231214	-7.41	99300	20230726	25.88	130300	-4.07	20240102	124500	0.40	20240105	135000	-7.41	20231214	99300	25.88	20230726	0.09	N	028260	100	185 억	37612286	N	N	1474	N	N
91	20240105	110350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	124800	-2300	5	-1.81	9391334500	74836	39.47	127000	127100	124500	165200	89000	127100	125492.20	20.27	1746	2443	129300	128200	127400	126300	125500	127800	125900	186	38100	100	99130	100	1	185591670	231618	11.51	0.82	12	0.04	10843.00	152474.00	135000	20231214	-7.56	99300	20230726	25.68	130300	-4.22	20240102	124500	0.24	20240105	135000	-7.56	20231214	99300	25.68	20230726	0.09	N	028260	100	185 억	37612286	N	N	1474	N	N
92	20240105	100353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	125400	-1700	5	-1.34	4853698200	38528	20.32	127000	127100	125400	165200	89000	127100	125978.46	20.27	1746	-2938	129300	128200	127400	126300	125500	127800	125900	186	38100	100	99130	100	1	185591670	232732	11.57	0.82	12	0.02	10843.00	152474.00	135000	20231214	-7.11	99300	20230726	26.28	130300	-3.76	20240102	125400	0.00	20240105	135000	-7.11	20231214	99300	26.28	20230726	0.09	N	028260	100	185 억	37612286	N	N	1474	N	N
93	20240105	090350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	126600	-500	5	-0.39	824894600	6511	3.43	127000	127100	126300	165200	89000	127100	126692.46	20.27	1746	-3717	129300	128200	127400	126300	125500	127800	125900	186	38100	100	99130	100	1	185591670	234959	11.68	0.83	12	0.00	10843.00	152474.00	135000	20231214	-6.22	99300	20230726	27.49	130300	-2.84	20240102	126300	0.24	20240105	135000	-6.22	20231214	99300	27.49	20230726	0.09	N	028260	100	185 억	37612286	N	N	1474	N	N
94	20240104	160348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	127100	-1300	5	-1.01	24098126300	189133	98.98	127300	128500	126600	166900	89900	128400	127413.67	20.23	1726	-29353	129800	129100	128400	127700	127000	129450	128050	186	38500	100	100150	100	1	185591670	235887	11.72	0.83	12	0.10	10843.00	152474.00	135000	20231214	-5.85	99300	20230726	28.00	130300	-2.46	20240102	126600	0.39	20240104	135000	-5.85	20231214	99300	28.00	20230726	0.09	N	028260	100	185 억	37537698	N	N	1474	N	N
95	20240104	150350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	127000	-1400	5	-1.09	20668341400	162134	84.85	127300	128500	126600	166900	89900	128400	127476.91	20.23	1726	-27963	129800	129100	128400	127700	127000	129450	128050	186	38500	100	100150	100	1	185591670	235701	11.71	0.83	12	0.09	10843.00	152474.00	135000	20231214	-5.93	99300	20230726	27.90	130300	-2.53	20240102	126600	0.32	20240104	135000	-5.93	20231214	99300	27.90	20230726	0.09	N	028260	100	185 억	37537698	N	N	2138	N	N
96	20240104	140350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	127000	-1400	5	-1.09	18737530200	146940	76.90	127300	128500	126600	166900	89900	128400	127518.24	20.23	1726	-26374	129800	129100	128400	127700	127000	129450	128050	186	38500	100	100150	100	1	185591670	235701	11.71	0.83	12	0.08	10843.00	152474.00	135000	20231214	-5.93	99300	20230726	27.90	130300	-2.53	20240102	126600	0.32	20240104	135000	-5.93	20231214	99300	27.90	20230726	0.09	N	028260	100	185 억	37537698	N	N	2138	N	N
97	20240104	130351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	127200	-1200	5	-0.93	16527820800	129570	67.81	127300	128500	126600	166900	89900	128400	127559.01	20.23	1726	-24402	129800	129100	128400	127700	127000	129450	128050	186	38500	100	100150	100	1	185591670	236073	11.73	0.83	12	0.07	10843.00	152474.00	135000	20231214	-5.78	99300	20230726	28.10	130300	-2.38	20240102	126600	0.47	20240104	135000	-5.78	20231214	99300	28.10	20230726	0.09	N	028260	100	185 억	37537698	N	N	2138	N	N
98	20240104	120349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	127400	-1000	5	-0.78	14664190400	114927	60.14	127300	128500	126600	166900	89900	128400	127595.69	20.23	1726	-22321	129800	129100	128400	127700	127000	129450	128050	186	38500	100	100150	100	1	185591670	236444	11.75	0.84	12	0.06	10843.00	152474.00	135000	20231214	-5.63	99300	20230726	28.30	130300	-2.23	20240102	126600	0.63	20240104	135000	-5.63	20231214	99300	28.30	20230726	0.09	N	028260	100	185 억	37537698	N	N	2138	N	N
99	20240104	110349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	127800	-600	5	-0.47	10155242800	79483	41.60	127300	128500	127100	166900	89900	128400	127766.22	20.23	1726	-8040	129800	129100	128400	127700	127000	129450	128050	186	38500	100	100150	100	1	185591670	237186	11.79	0.84	12	0.04	10843.00	152474.00	135000	20231214	-5.33	99300	20230726	28.70	130300	-1.92	20240102	127100	0.55	20240104	135000	-5.33	20231214	99300	28.70	20230726	0.09	N	028260	100	185 억	37537698	N	N	2138	N	N
100	20240104	100349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	127700	-700	5	-0.55	4847419200	37972	19.87	127300	128500	127100	166900	89900	128400	127657.73	20.23	1726	1736	129800	129100	128400	127700	127000	129450	128050	186	38500	100	100150	100	1	185591670	237001	11.78	0.84	12	0.02	10843.00	152474.00	135000	20231214	-5.41	99300	20230726	28.60	130300	-2.00	20240102	127100	0.47	20240104	135000	-5.41	20231214	99300	28.60	20230726	0.09	N	028260	100	185 억	37537698	N	N	2138	N	N
101	20240104	090350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	127600	-800	5	-0.62	792657900	6224	3.26	127300	127800	127200	166900	89900	128400	127355.06	20.23	1726	-92	129800	129100	128400	127700	127000	129450	128050	186	38500	100	100150	100	1	185591670	236815	11.77	0.84	12	0.00	10843.00	152474.00	135000	20231214	-5.48	99300	20230726	28.50	130300	-2.07	20240102	127200	0.31	20240104	135000	-5.48	20231214	99300	28.50	20230726	0.09	N	028260	100	185 억	37537698	N	N	2138	N	N
102	20240103	160348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	128400	-900	5	-0.70	24471136900	190858	107.50	128100	129100	127700	168000	90600	129300	128216.43	20.08	-15544	-34966	131833	130566	129033	127766	126233	131200	128400	186	38700	100	100850	100	1	185591670	238300	11.84	0.84	12	0.10	10843.00	152474.00	135000	20231214	-4.89	99300	20230726	29.31	130300	-1.46	20240102	127500	0.71	20240102	135000	-4.89	20231214	99300	29.31	20230726	0.10	N	028260	100	185 억	37273996	N	N	2138	N	N
103	20240103	150348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	128600	-700	5	-0.54	21833182400	170325	95.93	128100	129100	127700	168000	90600	129300	128185.40	20.08	-15544	-28498	131833	130566	129033	127766	126233	131200	128400	186	38700	100	100850	100	1	185591670	238671	11.86	0.84	12	0.09	10843.00	152474.00	135000	20231214	-4.74	99300	20230726	29.51	130300	-1.30	20240102	127500	0.86	20240102	135000	-4.74	20231214	99300	29.51	20230726	0.10	N	028260	100	185 억	37273996	N	N	117	N	N
104	20240103	140346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	128300	-1000	5	-0.77	19336837900	150897	84.99	128100	129100	127700	168000	90600	129300	128145.92	20.08	-15544	-27449	131833	130566	129033	127766	126233	131200	128400	186	38700	100	100850	100	1	185591670	238114	11.83	0.84	12	0.08	10843.00	152474.00	135000	20231214	-4.96	99300	20230726	29.20	130300	-1.53	20240102	127500	0.63	20240102	135000	-4.96	20231214	99300	29.20	20230726	0.10	N	028260	100	185 억	37273996	N	N	117	N	N
105	20240103	130348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	128600	-700	5	-0.54	16901331000	131949	74.32	128100	129100	127700	168000	90600	129300	128089.85	20.08	-15544	-22077	131833	130566	129033	127766	126233	131200	128400	186	38700	100	100850	100	1	185591670	238671	11.86	0.84	12	0.07	10843.00	152474.00	135000	20231214	-4.74	99300	20230726	29.51	130300	-1.30	20240102	127500	0.86	20240102	135000	-4.74	20231214	99300	29.51	20230726	0.10	N	028260	100	185 억	37273996	N	N	117	N	N
106	20240103	120351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	127900	-1400	5	-1.08	14019490500	109494	61.67	128100	129100	127700	168000	90600	129300	128038.86	20.08	-15544	-22163	131833	130566	129033	127766	126233	131200	128400	186	38700	100	100850	100	1	185591670	237372	11.80	0.84	12	0.06	10843.00	152474.00	135000	20231214	-5.26	99300	20230726	28.80	130300	-1.84	20240102	127500	0.31	20240102	135000	-5.26	20231214	99300	28.80	20230726	0.10	N	028260	100	185 억	37273996	N	N	117	N	N
107	20240103	110347	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	128400	-900	5	-0.70	10413552400	81348	45.82	128100	129100	127700	168000	90600	129300	128012.35	20.08	-15544	-21204	131833	130566	129033	127766	126233	131200	128400	186	38700	100	100850	100	1	185591670	238300	11.84	0.84	12	0.04	10843.00	152474.00	135000	20231214	-4.89	99300	20230726	29.31	130300	-1.46	20240102	127500	0.71	20240102	135000	-4.89	20231214	99300	29.31	20230726	0.10	N	028260	100	185 억	37273996	N	N	117	N	N
108	20240103	100348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	128100	-1200	5	-0.93	5999961700	46873	26.40	128100	129100	127700	168000	90600	129300	128004.56	20.08	-15544	-13814	131833	130566	129033	127766	126233	131200	128400	186	38700	100	100850	100	1	185591670	237743	11.81	0.84	12	0.03	10843.00	152474.00	135000	20231214	-5.11	99300	20230726	29.00	130300	-1.69	20240102	127500	0.47	20240102	135000	-5.11	20231214	99300	29.00	20230726	0.10	N	028260	100	185 억	37273996	N	N	117	N	N
109	20240103	090347	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	128100	-1200	5	-0.93	560174800	4372	2.46	128100	129100	128100	168000	90600	129300	128127.01	20.08	-15544	-1042	131833	130566	129033	127766	126233	131200	128400	186	38700	100	100850	100	1	185591670	237743	11.81	0.84	12	0.00	10843.00	152474.00	135000	20231214	-5.11	99300	20230726	29.00	130300	-1.69	20240102	127500	0.47	20240102	135000	-5.11	20231214	99300	29.00	20230726	0.10	N	028260	100	185 억	37273996	N	N	117	N	N
110	20240102	160348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	129300	-200	5	-0.15	22872353100	177247	48.37	128100	130300	127500	168300	90700	129500	129041.72	20.09	2400	16111	132300	130900	128900	127500	125500	131600	128200	186	38800	100	101010	100	1	185591670	239970	11.92	0.85	12	0.10	10843.00	152474.00	135000	20231214	-4.22	99300	20230726	30.21	130300	-0.77	20240102	127500	1.41	20240102	135000	-4.22	20231214	99300	30.21	20230726	0.09	N	028260	100	185 억	37278010	N	N	117	N	N
111	20240102	150347	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	129700	200	2	0.15	18938345000	146834	40.07	128100	130300	127500	168300	90700	129500	128977.60	20.09	2400	16140	132300	130900	128900	127500	125500	131600	128200	186	38800	100	101010	100	1	185591670	240712	11.96	0.85	12	0.08	10843.00	152474.00	135000	20231214	-3.93	99300	20230726	30.61	130300	-0.46	20240102	127500	1.73	20240102	135000	-3.93	20231214	99300	30.61	20230726	0.09	N	028260	100	185 억	37278010	N	N	1778	N	N
112	20240102	140348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	129300	-200	5	-0.15	13434623100	104443	28.50	128100	129400	127500	168300	90700	129500	128630.39	20.09	2400	11489	132300	130900	128900	127500	125500	131600	128200	186	38800	100	101010	100	1	185591670	239970	11.92	0.85	12	0.06	10843.00	152474.00	135000	20231214	-4.22	99300	20230726	30.21	129400	-0.08	20240102	127500	1.41	20240102	135000	-4.22	20231214	99300	30.21	20230726	0.09	N	028260	100	185 억	37278010	N	N	1778	N	N
113	20240102	130345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	128500	-1000	5	-0.77	10468336800	81452	22.23	128100	129400	127500	168300	90700	129500	128520.45	20.09	2400	6460	132300	130900	128900	127500	125500	131600	128200	186	38800	100	101010	100	1	185591670	238485	11.85	0.84	12	0.04	10843.00	152474.00	135000	20231214	-4.81	99300	20230726	29.41	129400	-0.70	20240102	127500	0.78	20240102	135000	-4.81	20231214	99300	29.41	20230726	0.09	N	028260	100	185 억	37278010	N	N	1778	N	N
114	20240102	120346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	129100	-400	5	-0.31	9094910200	70779	19.32	128100	129400	127500	168300	90700	129500	128496.01	20.09	2400	6372	132300	130900	128900	127500	125500	131600	128200	186	38800	100	101010	100	1	185591670	239599	11.91	0.85	12	0.04	10843.00	152474.00	135000	20231214	-4.37	99300	20230726	30.01	129400	-0.23	20240102	127500	1.25	20240102	135000	-4.37	20231214	99300	30.01	20230726	0.09	N	028260	100	185 억	37278010	N	N	1778	N	N
115	20240102	110346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	128900	-600	5	-0.46	6871053800	53546	14.61	128100	129200	127500	168300	90700	129500	128318.57	20.09	2400	5824	132300	130900	128900	127500	125500	131600	128200	186	38800	100	101010	100	1	185591670	239228	11.89	0.85	12	0.03	10843.00	152474.00	135000	20231214	-4.52	99300	20230726	29.81	129200	-0.23	20240102	127500	1.10	20240102	135000	-4.52	20231214	99300	29.81	20230726	0.09	N	028260	100	185 억	37278010	N	N	1778	N	N
116	20240102	100341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	128000	-1500	5	-1.16	1203138900	9404	2.57	128100	128300	127500	168300	90700	129500	127923.81	20.09	2400	-2036	132300	130900	128900	127500	125500	131600	128200	186	38800	100	101010	100	1	185591670	237557	11.80	0.84	12	0.01	10843.00	152474.00	135000	20231214	-5.19	99300	20230726	28.90	128300	-0.23	20240102	127500	0.39	20240102	135000	-5.19	20231214	99300	28.90	20230726	0.09	N	028260	100	185 억	37278010	N	N	1778	N	N
117	20240102	090339	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	129500	0	3	0.00	0	0	0.00	0	0	0	168300	90700	129500	0.00	20.09	2400	0	132300	130900	128900	127500	125500	131600	128200	186	38800	100	101010	100	1	185591670	240341	11.94	0.85	12	0.00	10843.00	152474.00	135000	20231214	-4.07	99300	20230726	30.41	0	0.00	0	0	0.00	0	135000	-4.07	20231214	99300	30.41	20230726	0.09	N	028260	100	185 억	37278010	N	N	1778	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History