KissMeData/028260/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	156700	1000	2	0.64	138836103900	883917	138.50	158600	161500	154600	202000	109000	155700	157070.14	23.42	0	102653	163900	159800	153400	149300	142900	161850	151350	186	46300	100	121440	100	1	185591670	290822	14.45	1.03	12	0.48	10843.00	152474.00	171700	20240219	-8.74	99300	20230726	57.80	171700	-8.74	20240219	115400	35.79	20240118	171700	-8.74	20240219	99300	57.80	20230726	0.10	N	028260	100	185 억	43471919	N	N	3765	N	N
3	20240229	150353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	156000	300	2	0.19	104579690100	665193	104.22	158600	161500	154600	202000	109000	155700	157217.65	23.42	0	37885	163900	159800	153400	149300	142900	161850	151350	186	46300	100	121440	100	1	185591670	289523	14.39	1.02	12	0.36	10843.00	152474.00	171700	20240219	-9.14	99300	20230726	57.10	171700	-9.14	20240219	115400	35.18	20240118	171700	-9.14	20240219	99300	57.10	20230726	0.10	N	028260	100	185 억	43471919	N	N	4373	N	N
4	20240229	140355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	156400	700	2	0.45	93334017600	593126	92.93	158600	161500	154600	202000	109000	155700	157360.23	23.42	0	27072	163900	159800	153400	149300	142900	161850	151350	186	46300	100	121440	100	1	185591670	290265	14.42	1.03	12	0.32	10843.00	152474.00	171700	20240219	-8.91	99300	20230726	57.50	171700	-8.91	20240219	115400	35.53	20240118	171700	-8.91	20240219	99300	57.50	20230726	0.10	N	028260	100	185 억	43471919	N	N	4373	N	N
5	20240229	130354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	155900	200	2	0.13	82433528700	523395	82.01	158600	161500	154600	202000	109000	155700	157498.62	23.42	0	23010	163900	159800	153400	149300	142900	161850	151350	186	46300	100	121440	100	1	185591670	289337	14.38	1.02	12	0.28	10843.00	152474.00	171700	20240219	-9.20	99300	20230726	57.00	171700	-9.20	20240219	115400	35.10	20240118	171700	-9.20	20240219	99300	57.00	20230726	0.10	N	028260	100	185 억	43471919	N	N	4373	N	N
6	20240229	120355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	156300	600	2	0.39	74711502900	473871	74.25	158600	161500	154600	202000	109000	155700	157663.17	23.42	0	22070	163900	159800	153400	149300	142900	161850	151350	186	46300	100	121440	100	1	185591670	290080	14.41	1.03	12	0.26	10843.00	152474.00	171700	20240219	-8.97	99300	20230726	57.40	171700	-8.97	20240219	115400	35.44	20240118	171700	-8.97	20240219	99300	57.40	20230726	0.10	N	028260	100	185 억	43471919	N	N	4373	N	N
7	20240229	110355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	157000	1300	2	0.83	65461865200	414798	64.99	158600	161500	154600	202000	109000	155700	157817.56	23.42	0	26528	163900	159800	153400	149300	142900	161850	151350	186	46300	100	121440	100	1	185591670	291379	14.48	1.03	12	0.22	10843.00	152474.00	171700	20240219	-8.56	99300	20230726	58.11	171700	-8.56	20240219	115400	36.05	20240118	171700	-8.56	20240219	99300	58.11	20230726	0.10	N	028260	100	185 억	43471919	N	N	4373	N	N
8	20240229	100355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	157400	1700	2	1.09	50217628500	317923	49.81	158600	161500	154600	202000	109000	155700	157957.14	23.42	0	33598	163900	159800	153400	149300	142900	161850	151350	186	46300	100	121440	100	1	185591670	292121	14.52	1.03	12	0.17	10843.00	152474.00	171700	20240219	-8.33	99300	20230726	58.51	171700	-8.33	20240219	115400	36.40	20240118	171700	-8.33	20240219	99300	58.51	20230726	0.10	N	028260	100	185 억	43471919	N	N	4373	N	N
9	20240229	090353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	159900	4200	2	2.70	19288584400	121172	18.99	158600	161500	157300	202000	109000	155700	159190.89	23.42	0	25862	163900	159800	153400	149300	142900	161850	151350	186	46300	100	121440	100	1	185591670	296761	14.75	1.05	12	0.07	10843.00	152474.00	171700	20240219	-6.87	99300	20230726	61.03	171700	-6.87	20240219	115400	38.56	20240118	171700	-6.87	20240219	99300	61.03	20230726	0.10	N	028260	100	185 억	43471919	N	N	4373	N	N
10	20240228	160333	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	155700	8300	2	5.63	96978652600	633253	103.87	147700	157500	147000	191600	103200	147400	153142.58	23.39	0	25770	153333	150366	148733	145766	144133	149550	144950	186	44200	100	114970	100	1	185591670	288966	14.36	1.02	12	0.34	10843.00	152474.00	171700	20240219	-9.32	99300	20230726	56.80	171700	-9.32	20240219	115400	34.92	20240118	171700	-9.32	20240219	99300	56.80	20230726	0.09	N	028260	100	185 억	43407399	N	N	4373	N	N
11	20240228	150335	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	156200	8800	2	5.97	82066398200	537850	88.22	147700	157500	147000	191600	103200	147400	152583.30	23.39	0	44629	153333	150366	148733	145766	144133	149550	144950	186	44200	100	114970	100	1	185591670	289894	14.41	1.02	12	0.29	10843.00	152474.00	171700	20240219	-9.03	99300	20230726	57.30	171700	-9.03	20240219	115400	35.36	20240118	171700	-9.03	20240219	99300	57.30	20230726	0.09	N	028260	100	185 억	43407399	N	N	1236	N	N
12	20240228	140354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	153900	6500	2	4.41	64474340600	424296	69.60	147700	157500	147000	191600	103200	147400	151957.14	23.39	0	46737	153333	150366	148733	145766	144133	149550	144950	186	44200	100	114970	100	1	185591670	285626	14.19	1.01	12	0.23	10843.00	152474.00	171700	20240219	-10.37	99300	20230726	54.98	171700	-10.37	20240219	115400	33.36	20240118	171700	-10.37	20240219	99300	54.98	20230726	0.09	N	028260	100	185 억	43407399	N	N	1236	N	N
13	20240228	130354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	154900	7500	2	5.09	39823759900	265200	43.50	147700	155000	147000	191600	103200	147400	150166.07	23.39	0	51009	153333	150366	148733	145766	144133	149550	144950	186	44200	100	114970	100	1	185591670	287481	14.29	1.02	12	0.14	10843.00	152474.00	171700	20240219	-9.78	99300	20230726	55.99	171700	-9.78	20240219	115400	34.23	20240118	171700	-9.78	20240219	99300	55.99	20230726	0.09	N	028260	100	185 억	43407399	N	N	1236	N	N
14	20240228	120356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149200	1800	2	1.22	23141441400	155616	25.52	147700	150900	147000	191600	103200	147400	148709.48	23.39	0	20171	153333	150366	148733	145766	144133	149550	144950	186	44200	100	114970	100	1	185591670	276903	13.76	0.98	12	0.08	10843.00	152474.00	171700	20240219	-13.10	99300	20230726	50.25	171700	-13.10	20240219	115400	29.29	20240118	171700	-13.10	20240219	99300	50.25	20230726	0.09	N	028260	100	185 억	43407399	N	N	1236	N	N
15	20240228	110338	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148800	1400	2	0.95	20300687000	136525	22.39	147700	150900	147000	191600	103200	147400	148696.72	23.39	0	13638	153333	150366	148733	145766	144133	149550	144950	186	44200	100	114970	100	1	185591670	276160	13.72	0.98	12	0.07	10843.00	152474.00	171700	20240219	-13.34	99300	20230726	49.85	171700	-13.34	20240219	115400	28.94	20240118	171700	-13.34	20240219	99300	49.85	20230726	0.09	N	028260	100	185 억	43407399	N	N	1236	N	N
16	20240228	100352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149300	1900	2	1.29	12200203900	82295	13.50	147700	149700	147000	191600	103200	147400	148250.69	23.39	0	7708	153333	150366	148733	145766	144133	149550	144950	186	44200	100	114970	100	1	185591670	277088	13.77	0.98	12	0.04	10843.00	152474.00	171700	20240219	-13.05	99300	20230726	50.35	171700	-13.05	20240219	115400	29.38	20240118	171700	-13.05	20240219	99300	50.35	20230726	0.09	N	028260	100	185 억	43407399	N	N	1236	N	N
17	20240228	090354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148100	700	2	0.47	2028374500	13657	2.24	147700	149700	147700	191600	103200	147400	148531.15	23.39	0	3240	153333	150366	148733	145766	144133	149550	144950	186	44200	100	114970	100	1	185591670	274861	13.66	0.97	12	0.01	10843.00	152474.00	171700	20240219	-13.74	99300	20230726	49.14	171700	-13.74	20240219	115400	28.34	20240118	171700	-13.74	20240219	99300	49.14	20230726	0.09	N	028260	100	185 억	43407399	N	N	1236	N	N
18	20240227	160354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147400	-4900	5	-3.22	90135314000	606853	59.52	151000	151700	147100	197900	106700	152300	148529.53	23.32	0	109008	162566	157432	152466	147332	142366	154950	144850	186	45600	100	118790	100	1	185591670	273562	13.59	0.97	12	0.33	10843.00	152474.00	171700	20240219	-14.15	99300	20230726	48.44	171700	-14.15	20240219	115400	27.73	20240118	171700	-14.15	20240219	99300	48.44	20230726	0.09	N	028260	100	185 억	43281410	N	N	1236	N	N
19	20240227	150354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	147400	-4900	5	-3.22	77568302600	521586	51.15	151000	151700	147400	197900	106700	152300	148714.84	23.32	0	92509	162566	157432	152466	147332	142366	154950	144850	186	45600	100	118790	100	1	185591670	273562	13.59	0.97	12	0.28	10843.00	152474.00	171700	20240219	-14.15	99300	20230726	48.44	171700	-14.15	20240219	115400	27.73	20240118	171700	-14.15	20240219	99300	48.44	20230726	0.09	N	028260	100	185 억	43281410	N	N	202	N	N
20	20240227	140354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148100	-4200	5	-2.76	62983219400	422886	41.47	151000	151700	147500	197900	106700	152300	148935.03	23.32	0	72123	162566	157432	152466	147332	142366	154950	144850	186	45600	100	118790	100	1	185591670	274861	13.66	0.97	12	0.23	10843.00	152474.00	171700	20240219	-13.74	99300	20230726	49.14	171700	-13.74	20240219	115400	28.34	20240118	171700	-13.74	20240219	99300	49.14	20230726	0.09	N	028260	100	185 억	43281410	N	N	202	N	N
21	20240227	130329	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149300	-3000	5	-1.97	52094276000	349668	34.29	151000	151700	147500	197900	106700	152300	148980.19	23.32	0	62824	162566	157432	152466	147332	142366	154950	144850	186	45600	100	118790	100	1	185591670	277088	13.77	0.98	12	0.19	10843.00	152474.00	171700	20240219	-13.05	99300	20230726	50.35	171700	-13.05	20240219	115400	29.38	20240118	171700	-13.05	20240219	99300	50.35	20230726	0.09	N	028260	100	185 억	43281410	N	N	202	N	N
22	20240227	120357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149300	-3000	5	-1.97	47225867700	317084	31.10	151000	151700	147500	197900	106700	152300	148935.89	23.32	0	57625	162566	157432	152466	147332	142366	154950	144850	186	45600	100	118790	100	1	185591670	277088	13.77	0.98	12	0.17	10843.00	152474.00	171700	20240219	-13.05	99300	20230726	50.35	171700	-13.05	20240219	115400	29.38	20240118	171700	-13.05	20240219	99300	50.35	20230726	0.09	N	028260	100	185 억	43281410	N	N	202	N	N
23	20240227	110354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	150200	-2100	5	-1.38	41387005100	278043	27.27	151000	151700	147500	197900	106700	152300	148848.59	23.32	0	50861	162566	157432	152466	147332	142366	154950	144850	186	45600	100	118790	100	1	185591670	278759	13.85	0.99	12	0.15	10843.00	152474.00	171700	20240219	-12.52	99300	20230726	51.26	171700	-12.52	20240219	115400	30.16	20240118	171700	-12.52	20240219	99300	51.26	20230726	0.09	N	028260	100	185 억	43281410	N	N	202	N	N
24	20240227	100353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	148500	-3800	5	-2.50	30231274200	203480	19.96	151000	151700	147500	197900	106700	152300	148567.53	23.32	0	33142	162566	157432	152466	147332	142366	154950	144850	186	45600	100	118790	100	1	185591670	275604	13.70	0.97	12	0.11	10843.00	152474.00	171700	20240219	-13.51	99300	20230726	49.55	171700	-13.51	20240219	115400	28.68	20240118	171700	-13.51	20240219	99300	49.55	20230726	0.09	N	028260	100	185 억	43281410	N	N	202	N	N
25	20240227	090353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	149400	-2900	5	-1.90	3865317000	25644	2.51	151000	151700	149400	197900	106700	152300	150717.41	23.32	0	5778	162566	157432	152466	147332	142366	154950	144850	186	45600	100	118790	100	1	185591670	277274	13.78	0.98	12	0.01	10843.00	152474.00	171700	20240219	-12.99	99300	20230726	50.45	171700	-12.99	20240219	115400	29.46	20240118	171700	-12.99	20240219	99300	50.45	20230726	0.09	N	028260	100	185 억	43281410	N	N	202	N	N
26	20240226	160352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152300	-7700	5	-4.81	154081508300	1012066	126.89	157500	157600	147500	208000	112000	160000	152243.19	23.32	0	2401	175733	167866	163633	155766	151533	165750	153650	186	48000	100	124800	100	1	185591670	282656	14.05	1.00	12	0.55	10843.00	152474.00	171700	20240219	-11.30	99300	20230726	53.37	171700	-11.30	20240219	115400	31.98	20240118	171700	-11.30	20240219	99300	53.37	20230726	0.09	N	028260	100	185 억	43283153	N	N	202	N	N
27	20240226	150352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152900	-7100	5	-4.44	142332275900	935071	117.23	157500	157600	147500	208000	112000	160000	152214.04	23.32	0	-2358	175733	167866	163633	155766	151533	165750	153650	186	48000	100	124800	100	1	185591670	283770	14.10	1.00	12	0.50	10843.00	152474.00	171700	20240219	-10.95	99300	20230726	53.98	171700	-10.95	20240219	115400	32.50	20240118	171700	-10.95	20240219	99300	53.98	20230726	0.09	N	028260	100	185 억	43283153	N	N	10260	N	N
28	20240226	140352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152900	-7100	5	-4.44	122100712200	803167	100.70	157500	157600	147500	208000	112000	160000	152022.36	23.32	0	-6755	175733	167866	163633	155766	151533	165750	153650	186	48000	100	124800	100	1	185591670	283770	14.10	1.00	12	0.43	10843.00	152474.00	171700	20240219	-10.95	99300	20230726	53.98	171700	-10.95	20240219	115400	32.50	20240118	171700	-10.95	20240219	99300	53.98	20230726	0.09	N	028260	100	185 억	43283153	N	N	10260	N	N
29	20240226	130351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	150600	-9400	5	-5.88	109030646800	717164	89.91	157500	157600	147500	208000	112000	160000	152028.37	23.32	0	-16341	175733	167866	163633	155766	151533	165750	153650	186	48000	100	124800	100	1	185591670	279501	13.89	0.99	12	0.39	10843.00	152474.00	171700	20240219	-12.29	99300	20230726	51.66	171700	-12.29	20240219	115400	30.50	20240118	171700	-12.29	20240219	99300	51.66	20230726	0.09	N	028260	100	185 억	43283153	N	N	10260	N	N
30	20240226	120350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152800	-7200	5	-4.50	94722394700	622780	78.08	157500	157600	147500	208000	112000	160000	152093.89	23.32	0	-18588	175733	167866	163633	155766	151533	165750	153650	186	48000	100	124800	100	1	185591670	283584	14.09	1.00	12	0.34	10843.00	152474.00	171700	20240219	-11.01	99300	20230726	53.88	171700	-11.01	20240219	115400	32.41	20240118	171700	-11.01	20240219	99300	53.88	20230726	0.09	N	028260	100	185 억	43283153	N	N	10260	N	N
31	20240226	110348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	151500	-8500	5	-5.31	82624301800	543488	68.14	157500	157600	147500	208000	112000	160000	152023.47	23.32	0	-15226	175733	167866	163633	155766	151533	165750	153650	186	48000	100	124800	100	1	185591670	281171	13.97	0.99	12	0.29	10843.00	152474.00	171700	20240219	-11.76	99300	20230726	52.57	171700	-11.76	20240219	115400	31.28	20240118	171700	-11.76	20240219	99300	52.57	20230726	0.09	N	028260	100	185 억	43283153	N	N	10260	N	N
32	20240226	100346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	151200	-8800	5	-5.50	59995431700	393436	49.33	157500	157600	147500	208000	112000	160000	152487.67	23.32	0	-15987	175733	167866	163633	155766	151533	165750	153650	186	48000	100	124800	100	1	185591670	280615	13.94	0.99	12	0.21	10843.00	152474.00	171700	20240219	-11.94	99300	20230726	52.27	171700	-11.94	20240219	115400	31.02	20240118	171700	-11.94	20240219	99300	52.27	20230726	0.09	N	028260	100	185 억	43283153	N	N	10260	N	N
33	20240226	090345	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	151800	-8200	5	-5.12	14087732500	90826	11.39	157500	157600	151000	208000	112000	160000	155097.54	23.32	0	-8493	175733	167866	163633	155766	151533	165750	153650	186	48000	100	124800	100	1	185591670	281728	14.00	1.00	12	0.05	10843.00	152474.00	171700	20240219	-11.59	99300	20230726	52.87	171700	-11.59	20240219	115400	31.54	20240118	171700	-11.59	20240219	99300	52.87	20230726	0.09	N	028260	100	185 억	43283153	N	N	10260	N	N
34	20240223	160348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160000	-4100	5	-2.50	130645887400	792606	157.28	165000	171500	159400	213000	114900	164100	164839.23	23.24	0	133668	170166	167132	162666	159632	155166	168650	161150	186	48900	100	127990	100	1	185591670	296947	14.76	1.05	12	0.43	10843.00	152474.00	171700	20240219	-6.81	99300	20230726	61.13	171700	-6.81	20240219	115400	38.65	20240118	171700	-6.81	20240219	99300	61.13	20230726	0.09	N	028260	100	185 억	43127122	N	N	10260	N	N
35	20240223	150346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	159900	-4200	5	-2.56	123020970600	744974	147.83	165000	171500	159400	213000	114900	164100	165134.58	23.24	0	121104	170166	167132	162666	159632	155166	168650	161150	186	48900	100	127990	100	1	185591670	296761	14.75	1.05	12	0.40	10843.00	152474.00	171700	20240219	-6.87	99300	20230726	61.03	171700	-6.87	20240219	115400	38.56	20240118	171700	-6.87	20240219	99300	61.03	20230726	0.09	N	028260	100	185 억	43127122	N	N	1441	N	N
36	20240223	140346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160000	-4100	5	-2.50	106215234100	639885	126.97	165000	171500	160000	213000	114900	164100	165991.13	23.24	0	92772	170166	167132	162666	159632	155166	168650	161150	186	48900	100	127990	100	1	185591670	296947	14.76	1.05	12	0.34	10843.00	152474.00	171700	20240219	-6.81	99300	20230726	61.13	171700	-6.81	20240219	115400	38.65	20240118	171700	-6.81	20240219	99300	61.13	20230726	0.09	N	028260	100	185 억	43127122	N	N	1441	N	N
37	20240223	130345	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162100	-2000	5	-1.22	90006345300	539399	107.03	165000	171500	161400	213000	114900	164100	166864.13	23.24	0	94817	170166	167132	162666	159632	155166	168650	161150	186	48900	100	127990	100	1	185591670	300844	14.95	1.06	12	0.29	10843.00	152474.00	171700	20240219	-5.59	99300	20230726	63.24	171700	-5.59	20240219	115400	40.47	20240118	171700	-5.59	20240219	99300	63.24	20230726	0.09	N	028260	100	185 억	43127122	N	N	1441	N	N
38	20240223	120346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	163500	-600	5	-0.37	77936918300	465074	92.29	165000	171500	162500	213000	114900	164100	167579.61	23.24	0	96279	170166	167132	162666	159632	155166	168650	161150	186	48900	100	127990	100	1	185591670	303442	15.08	1.07	12	0.25	10843.00	152474.00	171700	20240219	-4.78	99300	20230726	64.65	171700	-4.78	20240219	115400	41.68	20240118	171700	-4.78	20240219	99300	64.65	20230726	0.09	N	028260	100	185 억	43127122	N	N	1441	N	N
39	20240223	110344	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	164100	0	3	0.00	66257852800	393720	78.13	165000	171500	164100	213000	114900	164100	168286.73	23.24	0	96219	170166	167132	162666	159632	155166	168650	161150	186	48900	100	127990	100	1	185591670	304556	15.13	1.08	12	0.21	10843.00	152474.00	171700	20240219	-4.43	99300	20230726	65.26	171700	-4.43	20240219	115400	42.20	20240118	171700	-4.43	20240219	99300	65.26	20230726	0.09	N	028260	100	185 억	43127122	N	N	1441	N	N
40	20240223	100344	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	168000	3900	2	2.38	53556617500	317135	62.93	165000	171500	164100	213000	114900	164100	168876.40	23.24	0	99846	170166	167132	162666	159632	155166	168650	161150	186	48900	100	127990	100	1	185591670	311794	15.49	1.10	12	0.17	10843.00	152474.00	171700	20240219	-2.15	99300	20230726	69.18	171700	-2.15	20240219	115400	45.58	20240118	171700	-2.15	20240219	99300	69.18	20230726	0.09	N	028260	100	185 억	43127122	N	N	1441	N	N
41	20240223	090344	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	167600	3500	2	2.13	4658180300	28037	5.56	165000	167800	164100	213000	114900	164100	166144.03	23.24	0	12906	170166	167132	162666	159632	155166	168650	161150	186	48900	100	127990	100	1	185591670	311052	15.46	1.10	12	0.02	10843.00	152474.00	171700	20240219	-2.39	99300	20230726	68.78	171700	-2.39	20240219	115400	45.23	20240118	171700	-2.39	20240219	99300	68.78	20230726	0.09	N	028260	100	185 억	43127122	N	N	1441	N	N
42	20240222	160338	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	164100	2800	2	1.74	81560688500	501456	79.41	162200	165700	158200	209500	113000	161300	162646.23	23.20	0	59454	169366	165332	162466	158432	155566	163900	157000	186	48200	100	125810	100	1	185591670	304556	15.13	1.08	12	0.27	10843.00	152474.00	171700	20240219	-4.43	99300	20230726	65.26	171700	-4.43	20240219	115400	42.20	20240118	171700	-4.43	20240219	99300	65.26	20230726	0.09	N	028260	100	185 억	43056285	N	N	1441	N	N
43	20240222	150346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	164500	3200	2	1.98	74904167700	460913	72.99	162200	165700	158200	209500	113000	161300	162512.62	23.20	0	49624	169366	165332	162466	158432	155566	163900	157000	186	48200	100	125810	100	1	185591670	305298	15.17	1.08	12	0.25	10843.00	152474.00	171700	20240219	-4.19	99300	20230726	65.66	171700	-4.19	20240219	115400	42.55	20240118	171700	-4.19	20240219	99300	65.66	20230726	0.09	N	028260	100	185 억	43056285	N	N	61	N	N
44	20240222	140344	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	165300	4000	2	2.48	59274464700	366302	58.01	162200	165700	158200	209500	113000	161300	161818.58	23.20	0	37854	169366	165332	162466	158432	155566	163900	157000	186	48200	100	125810	100	1	185591670	306783	15.24	1.08	12	0.20	10843.00	152474.00	171700	20240219	-3.73	99300	20230726	66.47	171700	-3.73	20240219	115400	43.24	20240118	171700	-3.73	20240219	99300	66.47	20230726	0.09	N	028260	100	185 억	43056285	N	N	61	N	N
45	20240222	130337	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161600	300	2	0.19	38973666200	242883	38.46	162200	162600	158200	209500	113000	161300	160462.68	23.20	0	22534	169366	165332	162466	158432	155566	163900	157000	186	48200	100	125810	100	1	185591670	299916	14.90	1.06	12	0.13	10843.00	152474.00	171700	20240219	-5.88	99300	20230726	62.74	171700	-5.88	20240219	115400	40.03	20240118	171700	-5.88	20240219	99300	62.74	20230726	0.09	N	028260	100	185 억	43056285	N	N	61	N	N
46	20240222	120344	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161200	-100	5	-0.06	30781842600	192154	30.43	162200	162600	158200	209500	113000	161300	160193.55	23.20	0	9811	169366	165332	162466	158432	155566	163900	157000	186	48200	100	125810	100	1	185591670	299174	14.87	1.06	12	0.10	10843.00	152474.00	171700	20240219	-6.12	99300	20230726	62.34	171700	-6.12	20240219	115400	39.69	20240118	171700	-6.12	20240219	99300	62.34	20230726	0.09	N	028260	100	185 억	43056285	N	N	61	N	N
47	20240222	110340	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	159900	-1400	5	-0.87	24952217100	155882	24.69	162200	162600	158200	209500	113000	161300	160071.11	23.20	0	8705	169366	165332	162466	158432	155566	163900	157000	186	48200	100	125810	100	1	185591670	296761	14.75	1.05	12	0.08	10843.00	152474.00	171700	20240219	-6.87	99300	20230726	61.03	171700	-6.87	20240219	115400	38.56	20240118	171700	-6.87	20240219	99300	61.03	20230726	0.09	N	028260	100	185 억	43056285	N	N	61	N	N
48	20240222	100340	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160200	-1100	5	-0.68	19032963500	118902	18.83	162200	162600	158200	209500	113000	161300	160072.59	23.20	0	6815	169366	165332	162466	158432	155566	163900	157000	186	48200	100	125810	100	1	185591670	297318	14.77	1.05	12	0.06	10843.00	152474.00	171700	20240219	-6.70	99300	20230726	61.33	171700	-6.70	20240219	115400	38.82	20240118	171700	-6.70	20240219	99300	61.33	20230726	0.09	N	028260	100	185 억	43056285	N	N	61	N	N
49	20240222	090344	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160900	-400	5	-0.25	2912356700	18016	2.85	162200	162600	160200	209500	113000	161300	161654.10	23.20	0	-2197	169366	165332	162466	158432	155566	163900	157000	186	48200	100	125810	100	1	185591670	298617	14.84	1.06	12	0.01	10843.00	152474.00	171700	20240219	-6.29	99300	20230726	62.03	171700	-6.29	20240219	115400	39.43	20240118	171700	-6.29	20240219	99300	62.03	20230726	0.09	N	028260	100	185 억	43056285	N	N	61	N	N
50	20240221	160341	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161300	-1000	5	-0.62	101967770600	629173	62.72	161700	166500	159600	210500	113700	162300	162066.96	23.19	0	-32676	176166	169232	164066	157132	151966	166650	154550	186	48200	100	126590	100	1	185591670	299359	14.88	1.06	12	0.34	10843.00	152474.00	171700	20240219	-6.06	99300	20230726	62.44	171700	-6.06	20240219	115400	39.77	20240118	171700	-6.06	20240219	99300	62.44	20230726	0.09	N	028260	100	185 억	43031580	N	N	61	N	N
51	20240221	150337	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161700	-600	5	-0.37	91039482100	561529	55.98	161700	166500	159600	210500	113700	162300	162127.83	23.19	0	-23284	176166	169232	164066	157132	151966	166650	154550	186	48200	100	126590	100	1	185591670	300102	14.91	1.06	12	0.30	10843.00	152474.00	171700	20240219	-5.82	99300	20230726	62.84	171700	-5.82	20240219	115400	40.12	20240118	171700	-5.82	20240219	99300	62.84	20230726	0.09	N	028260	100	185 억	43031580	N	N	273	N	N
52	20240221	140339	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161700	-600	5	-0.37	80403198400	495547	49.40	161700	166500	159600	210500	113700	162300	162251.41	23.19	0	-26508	176166	169232	164066	157132	151966	166650	154550	186	48200	100	126590	100	1	185591670	300102	14.91	1.06	12	0.27	10843.00	152474.00	171700	20240219	-5.82	99300	20230726	62.84	171700	-5.82	20240219	115400	40.12	20240118	171700	-5.82	20240219	99300	62.84	20230726	0.09	N	028260	100	185 억	43031580	N	N	273	N	N
53	20240221	130339	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161600	-700	5	-0.43	72646575900	447470	44.61	161700	166500	159600	210500	113700	162300	162349.60	23.19	0	-27403	176166	169232	164066	157132	151966	166650	154550	186	48200	100	126590	100	1	185591670	299916	14.90	1.06	12	0.24	10843.00	152474.00	171700	20240219	-5.88	99300	20230726	62.74	171700	-5.88	20240219	115400	40.03	20240118	171700	-5.88	20240219	99300	62.74	20230726	0.09	N	028260	100	185 억	43031580	N	N	273	N	N
54	20240221	120340	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161700	-600	5	-0.37	65008858600	400249	39.90	161700	166500	159600	210500	113700	162300	162421.04	23.19	0	-22551	176166	169232	164066	157132	151966	166650	154550	186	48200	100	126590	100	1	185591670	300102	14.91	1.06	12	0.22	10843.00	152474.00	171700	20240219	-5.82	99300	20230726	62.84	171700	-5.82	20240219	115400	40.12	20240118	171700	-5.82	20240219	99300	62.84	20230726	0.09	N	028260	100	185 억	43031580	N	N	273	N	N
55	20240221	110341	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160200	-2100	5	-1.29	53420607500	328275	32.73	161700	166500	159600	210500	113700	162300	162731.28	23.19	0	-17921	176166	169232	164066	157132	151966	166650	154550	186	48200	100	126590	100	1	185591670	297318	14.77	1.05	12	0.18	10843.00	152474.00	171700	20240219	-6.70	99300	20230726	61.33	171700	-6.70	20240219	115400	38.82	20240118	171700	-6.70	20240219	99300	61.33	20230726	0.09	N	028260	100	185 억	43031580	N	N	273	N	N
56	20240221	100339	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161700	-600	5	-0.37	40760713000	249492	24.87	161700	166500	161100	210500	113700	162300	163374.88	23.19	0	-16645	176166	169232	164066	157132	151966	166650	154550	186	48200	100	126590	100	1	185591670	300102	14.91	1.06	12	0.13	10843.00	152474.00	171700	20240219	-5.82	99300	20230726	62.84	171700	-5.82	20240219	115400	40.12	20240118	171700	-5.82	20240219	99300	62.84	20230726	0.09	N	028260	100	185 억	43031580	N	N	273	N	N
57	20240221	090337	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	161900	-400	5	-0.25	6634486000	40921	4.08	161700	164000	161700	210500	113700	162300	162129.08	23.19	0	-2361	176166	169232	164066	157132	151966	166650	154550	186	48200	100	126590	100	1	185591670	300473	14.93	1.06	12	0.02	10843.00	152474.00	171700	20240219	-5.71	99300	20230726	63.04	171700	-5.71	20240219	115400	40.29	20240118	171700	-5.71	20240219	99300	63.04	20230726	0.09	N	028260	100	185 억	43031580	N	N	273	N	N
58	20240220	160334	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162300	-8100	5	-4.75	161050953500	980660	99.79	170300	171000	158900	221500	119300	170400	164224.01	23.15	0	-194621	175400	172900	169200	166700	163000	174150	167950	186	51100	100	132910	100	1	185591670	301215	14.97	1.06	12	0.53	10843.00	152474.00	171700	20240219	-5.47	99300	20230726	63.44	171700	-5.47	20240219	115400	40.64	20240118	171700	-5.47	20240219	99300	63.44	20230726	0.10	N	028260	100	185 억	42973246	N	N	273	N	N
59	20240220	150336	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	162900	-7500	5	-4.40	140635985600	855446	87.05	170300	171000	158900	221500	119300	170400	164395.83	23.15	0	-157295	175400	172900	169200	166700	163000	174150	167950	186	51100	100	132910	100	1	185591670	302329	15.02	1.07	12	0.46	10843.00	152474.00	171700	20240219	-5.13	99300	20230726	64.05	171700	-5.13	20240219	115400	41.16	20240118	171700	-5.13	20240219	99300	64.05	20230726	0.10	N	028260	100	185 억	42973246	N	N	3855	N	N
60	20240220	140336	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	159900	-10500	5	-6.16	113131449800	684794	69.69	170300	171000	158900	221500	119300	170400	165199.74	23.15	0	-133012	175400	172900	169200	166700	163000	174150	167950	186	51100	100	132910	100	1	185591670	296761	14.75	1.05	12	0.37	10843.00	152474.00	171700	20240219	-6.87	99300	20230726	61.03	171700	-6.87	20240219	115400	38.56	20240118	171700	-6.87	20240219	99300	61.03	20230726	0.10	N	028260	100	185 억	42973246	N	N	3855	N	N
61	20240220	130338	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	163200	-7200	5	-4.23	81974442300	491696	50.04	170300	171000	163200	221500	119300	170400	166712.45	23.15	0	-72020	175400	172900	169200	166700	163000	174150	167950	186	51100	100	132910	100	1	185591670	302886	15.05	1.07	12	0.26	10843.00	152474.00	171700	20240219	-4.95	99300	20230726	64.35	171700	-4.95	20240219	115400	41.42	20240118	171700	-4.95	20240219	99300	64.35	20230726	0.10	N	028260	100	185 억	42973246	N	N	3855	N	N
62	20240220	120335	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	166400	-4000	5	-2.35	69521548600	416097	42.34	170300	171000	164000	221500	119300	170400	167074.52	23.15	0	-49790	175400	172900	169200	166700	163000	174150	167950	186	51100	100	132910	100	1	185591670	308825	15.35	1.09	12	0.22	10843.00	152474.00	171700	20240219	-3.09	99300	20230726	67.57	171700	-3.09	20240219	115400	44.19	20240118	171700	-3.09	20240219	99300	67.57	20230726	0.10	N	028260	100	185 억	42973246	N	N	3855	N	N
63	20240220	110336	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	164300	-6100	5	-3.58	57814870500	345483	35.16	170300	171000	164000	221500	119300	170400	167338.81	23.15	0	-44846	175400	172900	169200	166700	163000	174150	167950	186	51100	100	132910	100	1	185591670	304927	15.15	1.08	12	0.19	10843.00	152474.00	171700	20240219	-4.31	99300	20230726	65.46	171700	-4.31	20240219	115400	42.37	20240118	171700	-4.31	20240219	99300	65.46	20230726	0.10	N	028260	100	185 억	42973246	N	N	3855	N	N
64	20240220	100325	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	166900	-3500	5	-2.05	37986225400	225690	22.97	170300	171000	165700	221500	119300	170400	168304.98	23.15	0	-30163	175400	172900	169200	166700	163000	174150	167950	186	51100	100	132910	100	1	185591670	309752	15.39	1.09	12	0.12	10843.00	152474.00	171700	20240219	-2.80	99300	20230726	68.08	171700	-2.80	20240219	115400	44.63	20240118	171700	-2.80	20240219	99300	68.08	20230726	0.10	N	028260	100	185 억	42973246	N	N	3855	N	N
65	20240220	090338	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	168800	-1600	5	-0.94	5006173500	29485	3.00	170300	171000	168000	221500	119300	170400	169772.14	23.15	0	-12903	175400	172900	169200	166700	163000	174150	167950	186	51100	100	132910	100	1	185591670	313279	15.57	1.11	12	0.02	10843.00	152474.00	171700	20240219	-1.69	99300	20230726	69.99	171700	-1.69	20240219	115400	46.27	20240118	171700	-1.69	20240219	99300	69.99	20230726	0.10	N	028260	100	185 억	42973246	N	N	3855	N	N
66	20240219	160336	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	170400	6600	2	4.03	165925229000	977536	103.06	166500	171700	165500	212500	114700	163800	169738.36	22.97	93260	148082	169000	166400	161200	158600	153400	167700	159900	186	48700	100	127760	100	1	185591670	316248	15.72	1.12	12	0.53	10843.00	152474.00	171700	20240219	-0.76	99300	20230726	71.60	171700	-0.76	20240219	115400	47.66	20240118	171700	-0.76	20240219	99300	71.60	20230726	0.09	N	028260	100	185 억	42636202	N	N	3855	N	N
67	20240219	150338	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	170000	6200	2	3.79	157504078700	928057	97.84	166500	171700	165500	212500	114700	163800	169714.49	22.97	93260	138720	169000	166400	161200	158600	153400	167700	159900	186	48700	100	127760	100	1	185591670	315506	15.68	1.11	12	0.50	10843.00	152474.00	171700	20240219	-0.99	99300	20230726	71.20	171700	-0.99	20240219	115400	47.31	20240118	171700	-0.99	20240219	99300	71.20	20230726	0.09	N	028260	100	185 억	42636202	N	N	2641	N	N
68	20240219	140338	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	170500	6700	2	4.09	138729182000	817974	86.24	166500	171700	165500	212500	114700	163800	169601.74	22.97	93260	123622	169000	166400	161200	158600	153400	167700	159900	186	48700	100	127760	100	1	185591670	316434	15.72	1.12	12	0.44	10843.00	152474.00	171700	20240219	-0.70	99300	20230726	71.70	171700	-0.70	20240219	115400	47.75	20240118	171700	-0.70	20240219	99300	71.70	20230726	0.09	N	028260	100	185 억	42636202	N	N	2641	N	N
69	20240219	130338	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	169900	6100	2	3.72	123366061300	727690	76.72	166500	171700	165500	212500	114700	163800	169531.92	22.97	93260	114586	169000	166400	161200	158600	153400	167700	159900	186	48700	100	127760	100	1	185591670	315320	15.67	1.11	12	0.39	10843.00	152474.00	171700	20240219	-1.05	99300	20230726	71.10	171700	-1.05	20240219	115400	47.23	20240118	171700	-1.05	20240219	99300	71.10	20230726	0.09	N	028260	100	185 억	42636202	N	N	2641	N	N
70	20240219	120337	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	168800	5000	2	3.05	112384799700	662876	69.89	166500	171700	165500	212500	114700	163800	169542.16	22.97	93260	115001	169000	166400	161200	158600	153400	167700	159900	186	48700	100	127760	100	1	185591670	313279	15.57	1.11	12	0.36	10843.00	152474.00	171700	20240219	-1.69	99300	20230726	69.99	171700	-1.69	20240219	115400	46.27	20240118	171700	-1.69	20240219	99300	69.99	20230726	0.09	N	028260	100	185 억	42636202	N	N	2641	N	N
71	20240219	110337	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	169600	5800	2	3.54	99764986200	588075	62.00	166500	171700	165500	212500	114700	163800	169647.79	22.97	93260	118003	169000	166400	161200	158600	153400	167700	159900	186	48700	100	127760	100	1	185591670	314763	15.64	1.11	12	0.32	10843.00	152474.00	171700	20240219	-1.22	99300	20230726	70.80	171700	-1.22	20240219	115400	46.97	20240118	171700	-1.22	20240219	99300	70.80	20230726	0.09	N	028260	100	185 억	42636202	N	N	2641	N	N
72	20240219	100335	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	170000	6200	2	3.79	74080282300	436425	46.01	166500	171700	165500	212500	114700	163800	169744.93	22.97	93260	115391	169000	166400	161200	158600	153400	167700	159900	186	48700	100	127760	100	1	185591670	315506	15.68	1.11	12	0.24	10843.00	152474.00	171700	20240219	-0.99	99300	20230726	71.20	171700	-0.99	20240219	115400	47.31	20240118	171700	-0.99	20240219	99300	71.20	20230726	0.09	N	028260	100	185 억	42636202	N	N	2641	N	N
73	20240219	090336	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	169700	5900	2	3.60	15246518400	91027	9.60	166500	169800	165500	212500	114700	163800	167498.89	22.97	93260	24615	169000	166400	161200	158600	153400	167700	159900	186	48700	100	127760	100	1	185591670	314949	15.65	1.11	12	0.05	10843.00	152474.00	169800	20240219	-0.06	99300	20230726	70.90	169800	-0.06	20240219	115400	47.05	20240118	169800	-0.06	20240219	99300	70.90	20230726	0.09	N	028260	100	185 억	42636202	N	N	2641	N	N
74	20240216	160333	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	163800	7500	2	4.80	151950969700	944851	86.02	157300	163800	156000	203000	109500	156300	160803.26	22.71	0	387972	164833	160566	156733	152466	148633	162700	154600	186	46700	100	121910	100	1	185591670	303999	15.11	1.07	12	0.51	10843.00	152474.00	163800	20240216	0.00	99300	20230726	64.95	163800	0.00	20240216	115400	41.94	20240118	163800	0.00	20240216	99300	64.95	20230726	0.09	N	028260	100	185 억	42139632	N	N	2641	N	N
75	20240216	150335	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	162900	6600	2	4.22	136204114600	848438	77.24	157300	163600	156000	203000	109500	156300	160536.36	22.71	0	347986	164833	160566	156733	152466	148633	162700	154600	186	46700	100	121910	100	1	185591670	302329	15.02	1.07	12	0.46	10843.00	152474.00	163600	20240216	-0.43	99300	20230726	64.05	163600	-0.43	20240216	115400	41.16	20240118	163600	-0.43	20240216	99300	64.05	20230726	0.09	N	028260	100	185 억	42139632	N	N	705	N	N
76	20240216	140338	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	162200	5900	2	3.77	104702102800	655040	59.64	157300	162300	156000	203000	109500	156300	159842.09	22.71	0	282312	164833	160566	156733	152466	148633	162700	154600	186	46700	100	121910	100	1	185591670	301030	14.96	1.06	12	0.35	10843.00	152474.00	162300	20240216	-0.06	99300	20230726	63.34	162300	-0.06	20240216	115400	40.55	20240118	162300	-0.06	20240216	99300	63.34	20230726	0.09	N	028260	100	185 억	42139632	N	N	705	N	N
77	20240216	130333	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	160900	4600	2	2.94	69977064700	440140	40.07	157300	160900	156000	203000	109500	156300	158989.68	22.71	0	198114	164833	160566	156733	152466	148633	162700	154600	186	46700	100	121910	100	1	185591670	298617	14.84	1.06	12	0.24	10843.00	152474.00	161000	20240215	-0.06	99300	20230726	62.03	161000	-0.06	20240215	115400	39.43	20240118	161000	-0.06	20240215	99300	62.03	20230726	0.09	N	028260	100	185 억	42139632	N	N	705	N	N
78	20240216	120336	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	159800	3500	2	2.24	47039604800	296947	27.03	157300	160000	156000	203000	109500	156300	158412.51	22.71	0	99892	164833	160566	156733	152466	148633	162700	154600	186	46700	100	121910	100	1	185591670	296575	14.74	1.05	12	0.16	10843.00	152474.00	161000	20240215	-0.75	99300	20230726	60.93	161000	-0.75	20240215	115400	38.47	20240118	161000	-0.75	20240215	99300	60.93	20230726	0.09	N	028260	100	185 억	42139632	N	N	705	N	N
79	20240216	110336	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	158500	2200	2	1.41	35266880300	223123	20.31	157300	159300	156000	203000	109500	156300	158062.18	22.71	0	61830	164833	160566	156733	152466	148633	162700	154600	186	46700	100	121910	100	1	185591670	294163	14.62	1.04	12	0.12	10843.00	152474.00	161000	20240215	-1.55	99300	20230726	59.62	161000	-1.55	20240215	115400	37.35	20240118	161000	-1.55	20240215	99300	59.62	20230726	0.09	N	028260	100	185 억	42139632	N	N	705	N	N
80	20240216	100333	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	158100	1800	2	1.15	27486534600	174067	15.85	157300	159300	156000	203000	109500	156300	157910.03	22.71	0	47142	164833	160566	156733	152466	148633	162700	154600	186	46700	100	121910	100	1	185591670	293420	14.58	1.04	12	0.09	10843.00	152474.00	161000	20240215	-1.80	99300	20230726	59.21	161000	-1.80	20240215	115400	37.00	20240118	161000	-1.80	20240215	99300	59.21	20230726	0.09	N	028260	100	185 억	42139632	N	N	705	N	N
81	20240216	090330	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	158500	2200	2	1.41	3658553500	23234	2.12	157300	158500	156500	203000	109500	156300	157477.82	22.71	0	12066	164833	160566	156733	152466	148633	162700	154600	186	46700	100	121910	100	1	185591670	294163	14.62	1.04	12	0.01	10843.00	152474.00	161000	20240215	-1.55	99300	20230726	59.62	161000	-1.55	20240215	115400	37.35	20240118	161000	-1.55	20240215	99300	59.62	20230726	0.09	N	028260	100	185 억	42139632	N	N	705	N	N
82	20240215	160333	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	156300	3900	2	2.56	172842338700	1094687	170.49	155700	161000	152900	198100	106700	152400	157894.60	22.53	0	202262	156600	154500	152900	150800	149200	153700	150000	186	45700	100	118870	100	1	185591670	290080	14.41	1.03	12	0.59	10843.00	152474.00	161000	20240215	-2.92	99300	20230726	57.40	161000	-2.92	20240215	115400	35.44	20240118	161000	-2.92	20240215	99300	57.40	20230726	0.11	N	028260	100	185 억	41818166	N	N	705	N	N
83	20240215	150334	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	156400	4000	2	2.62	162681297200	1029697	160.37	155700	161000	152900	198100	106700	152400	157989.77	22.53	0	199524	156600	154500	152900	150800	149200	153700	150000	186	45700	100	118870	100	1	185591670	290265	14.42	1.03	12	0.55	10843.00	152474.00	161000	20240215	-2.86	99300	20230726	57.50	161000	-2.86	20240215	115400	35.53	20240118	161000	-2.86	20240215	99300	57.50	20230726	0.11	N	028260	100	185 억	41818166	N	N	1264	N	N
84	20240215	140332	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	158300	5900	2	3.87	147192736900	931661	145.10	155700	161000	152900	198100	106700	152400	157989.90	22.53	0	190149	156600	154500	152900	150800	149200	153700	150000	186	45700	100	118870	100	1	185591670	293792	14.60	1.04	12	0.50	10843.00	152474.00	161000	20240215	-1.68	99300	20230726	59.42	161000	-1.68	20240215	115400	37.18	20240118	161000	-1.68	20240215	99300	59.42	20230726	0.11	N	028260	100	185 억	41818166	N	N	1264	N	N
85	20240215	130331	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	156200	3800	2	2.49	135404294900	856450	133.39	155700	161000	152900	198100	106700	152400	158099.82	22.53	0	181427	156600	154500	152900	150800	149200	153700	150000	186	45700	100	118870	100	1	185591670	289894	14.41	1.02	12	0.46	10843.00	152474.00	161000	20240215	-2.98	99300	20230726	57.30	161000	-2.98	20240215	115400	35.36	20240118	161000	-2.98	20240215	99300	57.30	20230726	0.11	N	028260	100	185 억	41818166	N	N	1264	N	N
86	20240215	120333	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	155300	2900	2	1.90	126409248300	798878	124.42	155700	161000	152900	198100	106700	152400	158233.86	22.53	0	176828	156600	154500	152900	150800	149200	153700	150000	186	45700	100	118870	100	1	185591670	288224	14.32	1.02	12	0.43	10843.00	152474.00	161000	20240215	-3.54	99300	20230726	56.39	161000	-3.54	20240215	115400	34.58	20240118	161000	-3.54	20240215	99300	56.39	20230726	0.11	N	028260	100	185 억	41818166	N	N	1264	N	N
87	20240215	110331	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	157600	5200	2	3.41	114022798200	719645	112.08	155700	161000	152900	198100	106700	152400	158443.56	22.53	0	172831	156600	154500	152900	150800	149200	153700	150000	186	45700	100	118870	100	1	185591670	292492	14.53	1.03	12	0.39	10843.00	152474.00	161000	20240215	-2.11	99300	20230726	58.71	161000	-2.11	20240215	115400	36.57	20240118	161000	-2.11	20240215	99300	58.71	20230726	0.11	N	028260	100	185 억	41818166	N	N	1264	N	N
88	20240215	100331	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	159400	7000	2	4.59	92361289200	583704	90.91	155700	161000	152900	198100	106700	152400	158233.61	22.53	0	147967	156600	154500	152900	150800	149200	153700	150000	186	45700	100	118870	100	1	185591670	295833	14.70	1.05	12	0.31	10843.00	152474.00	161000	20240215	-0.99	99300	20230726	60.52	161000	-0.99	20240215	115400	38.13	20240118	161000	-0.99	20240215	99300	60.52	20230726	0.11	N	028260	100	185 억	41818166	N	N	1264	N	N
89	20240215	090329	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	154700	2300	2	1.51	9951326600	63988	9.97	155700	157100	153900	198100	106700	152400	155521.17	22.53	0	-1846	156600	154500	152900	150800	149200	153700	150000	186	45700	100	118870	100	1	185591670	287110	14.27	1.01	12	0.03	10843.00	152474.00	158000	20240213	-2.09	99300	20230726	55.79	158000	-2.09	20240213	115400	34.06	20240118	158000	-2.09	20240213	99300	55.79	20230726	0.11	N	028260	100	185 억	41818166	N	N	1264	N	N
90	20240214	160329	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152400	-3800	5	-2.43	82720027200	540953	66.81	153800	155000	151300	203000	109400	156200	152916.29	22.43	0	60275	160933	158566	155633	153266	150333	159750	154450	186	46800	100	121830	100	1	185591670	282842	14.06	1.00	12	0.29	10843.00	152474.00	158000	20240213	-3.54	99300	20230726	53.47	158000	-3.54	20240213	115400	32.06	20240118	158000	-3.54	20240213	99300	53.47	20230726	0.12	N	028260	100	185 억	41631528	N	N	1264	N	N
91	20240214	150330	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152500	-3700	5	-2.37	73904893400	483221	59.68	153800	155000	151300	203000	109400	156200	152942.18	22.43	0	50209	160933	158566	155633	153266	150333	159750	154450	186	46800	100	121830	100	1	185591670	283027	14.06	1.00	12	0.26	10843.00	152474.00	158000	20240213	-3.48	99300	20230726	53.58	158000	-3.48	20240213	115400	32.15	20240118	158000	-3.48	20240213	99300	53.58	20230726	0.12	N	028260	100	185 억	41631528	N	N	414	N	N
92	20240214	140328	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152800	-3400	5	-2.18	58490034300	382109	47.19	153800	155000	151300	203000	109400	156200	153071.55	22.43	0	29863	160933	158566	155633	153266	150333	159750	154450	186	46800	100	121830	100	1	185591670	283584	14.09	1.00	12	0.21	10843.00	152474.00	158000	20240213	-3.29	99300	20230726	53.88	158000	-3.29	20240213	115400	32.41	20240118	158000	-3.29	20240213	99300	53.88	20230726	0.12	N	028260	100	185 억	41631528	N	N	414	N	N
93	20240214	130330	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	153700	-2500	5	-1.60	50469899300	329676	40.71	153800	155000	151300	203000	109400	156200	153089.34	22.43	0	24260	160933	158566	155633	153266	150333	159750	154450	186	46800	100	121830	100	1	185591670	285254	14.18	1.01	12	0.18	10843.00	152474.00	158000	20240213	-2.72	99300	20230726	54.78	158000	-2.72	20240213	115400	33.19	20240118	158000	-2.72	20240213	99300	54.78	20230726	0.12	N	028260	100	185 억	41631528	N	N	414	N	N
94	20240214	120327	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	153500	-2700	5	-1.73	45271974400	295854	36.54	153800	155000	151300	203000	109400	156200	153021.27	22.43	0	15818	160933	158566	155633	153266	150333	159750	154450	186	46800	100	121830	100	1	185591670	284883	14.16	1.01	12	0.16	10843.00	152474.00	158000	20240213	-2.85	99300	20230726	54.58	158000	-2.85	20240213	115400	33.02	20240118	158000	-2.85	20240213	99300	54.58	20230726	0.12	N	028260	100	185 억	41631528	N	N	414	N	N
95	20240214	110330	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	152700	-3500	5	-2.24	38569373200	252195	31.15	153800	155000	151300	203000	109400	156200	152934.65	22.43	0	11199	160933	158566	155633	153266	150333	159750	154450	186	46800	100	121830	100	1	185591670	283398	14.08	1.00	12	0.14	10843.00	152474.00	158000	20240213	-3.35	99300	20230726	53.78	158000	-3.35	20240213	115400	32.32	20240118	158000	-3.35	20240213	99300	53.78	20230726	0.12	N	028260	100	185 억	41631528	N	N	414	N	N
96	20240214	090325	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	154400	-1800	5	-1.15	3512720000	22798	2.82	153800	155000	153400	203000	109400	156200	154079.62	22.43	0	2167	160933	158566	155633	153266	150333	159750	154450	186	46800	100	121830	100	1	185591670	286554	14.24	1.01	12	0.01	10843.00	152474.00	158000	20240213	-2.28	99300	20230726	55.49	158000	-2.28	20240213	115400	33.80	20240118	158000	-2.28	20240213	99300	55.49	20230726	0.12	N	028260	100	185 억	41631528	N	N	414	N	N
97	20240213	160325	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	156200	-300	5	-0.19	124253762300	795222	101.74	154000	158000	152700	203000	109600	156500	156250.29	22.28	0	365791	159100	157800	155200	153900	151300	158450	154550	186	46500	100	122070	100	1	185591670	289894	14.41	1.02	12	0.43	10843.00	152474.00	158000	20240213	-1.14	99300	20230726	57.30	158000	-1.14	20240213	115400	35.36	20240118	158000	-1.14	20240213	99300	57.30	20230726	0.12	N	028260	100	185 억	41340572	N	N	414	N	N
98	20240213	150323	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	156100	-400	5	-0.26	116916066400	748229	95.73	154000	158000	152700	203000	109600	156500	156256.93	22.28	0	355608	159100	157800	155200	153900	151300	158450	154550	186	46500	100	122070	100	1	185591670	289709	14.40	1.02	12	0.40	10843.00	152474.00	158000	20240213	-1.20	99300	20230726	57.20	158000	-1.20	20240213	115400	35.27	20240118	158000	-1.20	20240213	99300	57.20	20230726	0.12	N	028260	100	185 억	41340572	N	N	1045	N	N
99	20240213	140330	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	156500	0	3	0.00	95841868300	614037	78.56	154000	158000	152700	203000	109600	156500	156084.56	22.28	0	279277	159100	157800	155200	153900	151300	158450	154550	186	46500	100	122070	100	1	185591670	290451	14.43	1.03	12	0.33	10843.00	152474.00	158000	20240213	-0.95	99300	20230726	57.60	158000	-0.95	20240213	115400	35.62	20240118	158000	-0.95	20240213	99300	57.60	20230726	0.12	N	028260	100	185 억	41340572	N	N	1045	N	N
100	20240213	130326	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	156000	-500	5	-0.32	82013764100	525490	67.23	154000	158000	152700	203000	109600	156500	156070.69	22.28	0	216371	159100	157800	155200	153900	151300	158450	154550	186	46500	100	122070	100	1	185591670	289523	14.39	1.02	12	0.28	10843.00	152474.00	158000	20240213	-1.27	99300	20230726	57.10	158000	-1.27	20240213	115400	35.18	20240118	158000	-1.27	20240213	99300	57.10	20230726	0.12	N	028260	100	185 억	41340572	N	N	1045	N	N
101	20240213	120329	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	156500	0	3	0.00	75478161400	483675	61.88	154000	158000	152700	203000	109600	156500	156051.02	22.28	0	198075	159100	157800	155200	153900	151300	158450	154550	186	46500	100	122070	100	1	185591670	290451	14.43	1.03	12	0.26	10843.00	152474.00	158000	20240213	-0.95	99300	20230726	57.60	158000	-0.95	20240213	115400	35.62	20240118	158000	-0.95	20240213	99300	57.60	20230726	0.12	N	028260	100	185 억	41340572	N	N	1045	N	N
102	20240213	110328	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	156700	200	2	0.13	60499503200	387508	49.58	154000	158000	152700	203000	109600	156500	156124.13	22.28	0	151800	159100	157800	155200	153900	151300	158450	154550	186	46500	100	122070	100	1	185591670	290822	14.45	1.03	12	0.21	10843.00	152474.00	158000	20240213	-0.82	99300	20230726	57.80	158000	-0.82	20240213	115400	35.79	20240118	158000	-0.82	20240213	99300	57.80	20230726	0.12	N	028260	100	185 억	41340572	N	N	1045	N	N
103	20240213	100301	55	20.00	KOSPI200	신고가	유통업	N	N	N	Y	40	Y	157600	1100	2	0.70	46129021200	296064	37.88	154000	158000	152700	203000	109600	156500	155806.63	22.28	0	104283	159100	157800	155200	153900	151300	158450	154550	186	46500	100	122070	100	1	185591670	292492	14.53	1.03	12	0.16	10843.00	152474.00	158000	20240213	-0.25	99300	20230726	58.71	158000	-0.25	20240213	115400	36.57	20240118	158000	-0.25	20240213	99300	58.71	20230726	0.12	N	028260	100	185 억	41340572	N	N	1045	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History