KissMeData/001120/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27450	0	3	0.00	7548563900	275071	132.30	27300	27850	27200	35650	19250	27450	27442.24	20.34	3482	28250	27850	27300	26900	26350	28050	27100	1938	8200	5000	19760	50	1	38760000	10640	2.06	0.46	12	0.71	13293.00	59388.00	48450	20230726	-43.34	24550	20231030	11.81	29400	-6.63	20240201	26300	4.37	20240116	48450	-43.34	20230726	24550	11.81	20231030	1.96	N	001120	5000	1938 억	7885424	N	N	188	N	N
3	20240229	150115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27550	100	2	0.36	5970193600	217742	104.73	27300	27850	27200	35650	19250	27450	27418.66	20.34	7012	28250	27850	27300	26900	26350	28050	27100	1938	8200	5000	19760	50	1	38760000	10678	2.07	0.46	12	0.56	13293.00	59388.00	48450	20230726	-43.14	24550	20231030	12.22	29400	-6.29	20240201	26300	4.75	20240116	48450	-43.14	20230726	24550	12.22	20231030	1.96	N	001120	5000	1938 억	7885424	N	N	167	N	N
4	20240229	140115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27300	-150	5	-0.55	3937377500	143808	69.17	27300	27650	27200	35650	19250	27450	27379.40	20.34	1431	28250	27850	27300	26900	26350	28050	27100	1938	8200	5000	19760	50	1	38760000	10581	2.05	0.46	12	0.37	13293.00	59388.00	48450	20230726	-43.65	24550	20231030	11.20	29400	-7.14	20240201	26300	3.80	20240116	48450	-43.65	20230726	24550	11.20	20231030	1.96	N	001120	5000	1938 억	7885424	N	N	167	N	N
5	20240229	130115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27350	-100	5	-0.36	3328096500	121451	58.41	27300	27650	27200	35650	19250	27450	27402.79	20.34	-2499	28250	27850	27300	26900	26350	28050	27100	1938	8200	5000	19760	50	1	38760000	10601	2.06	0.46	12	0.31	13293.00	59388.00	48450	20230726	-43.55	24550	20231030	11.41	29400	-6.97	20240201	26300	3.99	20240116	48450	-43.55	20230726	24550	11.41	20231030	1.96	N	001120	5000	1938 억	7885424	N	N	167	N	N
6	20240229	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27350	-100	5	-0.36	2907072450	106027	51.00	27300	27650	27200	35650	19250	27450	27418.22	20.34	1736	28250	27850	27300	26900	26350	28050	27100	1938	8200	5000	19760	50	1	38760000	10601	2.06	0.46	12	0.27	13293.00	59388.00	48450	20230726	-43.55	24550	20231030	11.41	29400	-6.97	20240201	26300	3.99	20240116	48450	-43.55	20230726	24550	11.41	20231030	1.96	N	001120	5000	1938 억	7885424	N	N	167	N	N
7	20240229	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27300	-150	5	-0.55	2531009750	92242	44.37	27300	27650	27200	35650	19250	27450	27438.80	20.34	7070	28250	27850	27300	26900	26350	28050	27100	1938	8200	5000	19760	50	1	38760000	10581	2.05	0.46	12	0.24	13293.00	59388.00	48450	20230726	-43.65	24550	20231030	11.20	29400	-7.14	20240201	26300	3.80	20240116	48450	-43.65	20230726	24550	11.20	20231030	1.96	N	001120	5000	1938 억	7885424	N	N	167	N	N
8	20240229	100115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27550	100	2	0.36	1349263550	49081	23.61	27300	27650	27200	35650	19250	27450	27490.56	20.34	10821	28250	27850	27300	26900	26350	28050	27100	1938	8200	5000	19760	50	1	38760000	10678	2.07	0.46	12	0.13	13293.00	59388.00	48450	20230726	-43.14	24550	20231030	12.22	29400	-6.29	20240201	26300	4.75	20240116	48450	-43.14	20230726	24550	12.22	20231030	1.96	N	001120	5000	1938 억	7885424	N	N	167	N	N
9	20240229	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27350	-100	5	-0.36	41867250	1530	0.74	27300	27450	27300	35650	19250	27450	27363.48	20.34	91	28250	27850	27300	26900	26350	28050	27100	1938	8200	5000	19760	50	1	38760000	10601	2.06	0.46	12	0.00	13293.00	59388.00	48450	20230726	-43.55	24550	20231030	11.41	29400	-6.97	20240201	26300	3.99	20240116	48450	-43.55	20230726	24550	11.41	20231030	1.96	N	001120	5000	1938 억	7885424	N	N	167	N	N
10	20240228	160112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27450	750	2	2.81	3926607500	144083	59.64	26750	27700	26750	34700	18700	26700	27252.36	20.13	35448	27866	27282	26966	26382	26066	27125	26225	1938	8000	5000	19220	50	1	38760000	10640	2.06	0.46	12	0.37	13293.00	59388.00	48450	20230726	-43.34	24550	20231030	11.81	29400	-6.63	20240201	26300	4.37	20240116	48450	-43.34	20230726	24550	11.81	20231030	1.95	N	001120	5000	1938 억	7803593	N	N	167	N	N
11	20240228	150113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27450	750	2	2.81	3579396000	131442	54.41	26750	27700	26750	34700	18700	26700	27231.75	20.13	30951	27866	27282	26966	26382	26066	27125	26225	1938	8000	5000	19220	50	1	38760000	10640	2.06	0.46	12	0.34	13293.00	59388.00	48450	20230726	-43.34	24550	20231030	11.81	29400	-6.63	20240201	26300	4.37	20240116	48450	-43.34	20230726	24550	11.81	20231030	1.95	N	001120	5000	1938 억	7803593	N	N	1185	N	N
12	20240228	140115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27450	750	2	2.81	3002177950	110396	45.70	26750	27700	26750	34700	18700	26700	27194.63	20.13	26015	27866	27282	26966	26382	26066	27125	26225	1938	8000	5000	19220	50	1	38760000	10640	2.06	0.46	12	0.28	13293.00	59388.00	48450	20230726	-43.34	24550	20231030	11.81	29400	-6.63	20240201	26300	4.37	20240116	48450	-43.34	20230726	24550	11.81	20231030	1.95	N	001120	5000	1938 억	7803593	N	N	1185	N	N
13	20240228	130115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27300	600	2	2.25	2065228350	76310	31.59	26750	27350	26750	34700	18700	26700	27063.67	20.13	11820	27866	27282	26966	26382	26066	27125	26225	1938	8000	5000	19220	50	1	38760000	10581	2.05	0.46	12	0.20	13293.00	59388.00	48450	20230726	-43.65	24550	20231030	11.20	29400	-7.14	20240201	26300	3.80	20240116	48450	-43.65	20230726	24550	11.20	20231030	1.95	N	001120	5000	1938 억	7803593	N	N	1185	N	N
14	20240228	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27150	450	2	1.69	1426994200	52837	21.87	26750	27250	26750	34700	18700	26700	27007.48	20.13	1238	27866	27282	26966	26382	26066	27125	26225	1938	8000	5000	19220	50	1	38760000	10523	2.04	0.46	12	0.14	13293.00	59388.00	48450	20230726	-43.96	24550	20231030	10.59	29400	-7.65	20240201	26300	3.23	20240116	48450	-43.96	20230726	24550	10.59	20231030	1.95	N	001120	5000	1938 억	7803593	N	N	1185	N	N
15	20240228	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27150	450	2	1.69	1217307800	45104	18.67	26750	27250	26750	34700	18700	26700	26988.91	20.13	1844	27866	27282	26966	26382	26066	27125	26225	1938	8000	5000	19220	50	1	38760000	10523	2.04	0.46	12	0.12	13293.00	59388.00	48450	20230726	-43.96	24550	20231030	10.59	29400	-7.65	20240201	26300	3.23	20240116	48450	-43.96	20230726	24550	10.59	20231030	1.95	N	001120	5000	1938 억	7803593	N	N	1185	N	N
16	20240228	100115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26900	200	2	0.75	536908750	19970	8.27	26750	27050	26750	34700	18700	26700	26885.77	20.13	-4288	27866	27282	26966	26382	26066	27125	26225	1938	8000	5000	19220	50	1	38760000	10426	2.02	0.45	12	0.05	13293.00	59388.00	48450	20230726	-44.48	24550	20231030	9.57	29400	-8.50	20240201	26300	2.28	20240116	48450	-44.48	20230726	24550	9.57	20231030	1.95	N	001120	5000	1938 억	7803593	N	N	1185	N	N
17	20240228	090114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26900	200	2	0.75	31018250	1157	0.48	26750	27000	26750	34700	18700	26700	26809.20	20.13	152	27866	27282	26966	26382	26066	27125	26225	1938	8000	5000	19220	50	1	38760000	10426	2.02	0.45	12	0.00	13293.00	59388.00	48450	20230726	-44.48	24550	20231030	9.57	29400	-8.50	20240201	26300	2.28	20240116	48450	-44.48	20230726	24550	9.57	20231030	1.95	N	001120	5000	1938 억	7803593	N	N	1185	N	N
18	20240227	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26700	-800	5	-2.91	6510278150	240830	105.23	27400	27550	26650	35750	19250	27500	27033.45	20.21	-33286	28500	28000	27650	27150	26800	27825	26975	1938	8250	5000	19800	50	1	38760000	10349	2.01	0.45	12	0.62	13293.00	59388.00	48450	20230726	-44.89	24550	20231030	8.76	29400	-9.18	20240201	26300	1.52	20240116	48450	-44.89	20230726	24550	8.76	20231030	1.94	N	001120	5000	1938 억	7832934	N	N	1185	N	N
19	20240227	150115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26750	-750	5	-2.73	5991134250	221414	96.75	27400	27550	26650	35750	19250	27500	27058.40	20.21	-26618	28500	28000	27650	27150	26800	27825	26975	1938	8250	5000	19800	50	1	38760000	10368	2.01	0.45	12	0.57	13293.00	59388.00	48450	20230726	-44.79	24550	20231030	8.96	29400	-9.01	20240201	26300	1.71	20240116	48450	-44.79	20230726	24550	8.96	20231030	1.94	N	001120	5000	1938 억	7832934	N	N	119	N	N
20	20240227	140115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26800	-700	5	-2.55	4702231800	173273	75.71	27400	27550	26750	35750	19250	27500	27137.58	20.21	-19726	28500	28000	27650	27150	26800	27825	26975	1938	8250	5000	19800	50	1	38760000	10388	2.02	0.45	12	0.45	13293.00	59388.00	48450	20230726	-44.69	24550	20231030	9.16	29400	-8.84	20240201	26300	1.90	20240116	48450	-44.69	20230726	24550	9.16	20231030	1.94	N	001120	5000	1938 억	7832934	N	N	119	N	N
21	20240227	130113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27100	-400	5	-1.45	3283056150	120546	52.67	27400	27550	26950	35750	19250	27500	27234.75	20.21	-7074	28500	28000	27650	27150	26800	27825	26975	1938	8250	5000	19800	50	1	38760000	10504	2.04	0.46	12	0.31	13293.00	59388.00	48450	20230726	-44.07	24550	20231030	10.39	29400	-7.82	20240201	26300	3.04	20240116	48450	-44.07	20230726	24550	10.39	20231030	1.94	N	001120	5000	1938 억	7832934	N	N	119	N	N
22	20240227	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27050	-450	5	-1.64	2995038400	109915	48.03	27400	27550	26950	35750	19250	27500	27248.54	20.21	-4467	28500	28000	27650	27150	26800	27825	26975	1938	8250	5000	19800	50	1	38760000	10485	2.03	0.46	12	0.28	13293.00	59388.00	48450	20230726	-44.17	24550	20231030	10.18	29400	-7.99	20240201	26300	2.85	20240116	48450	-44.17	20230726	24550	10.18	20231030	1.94	N	001120	5000	1938 억	7832934	N	N	119	N	N
23	20240227	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27350	-150	5	-0.55	1524640700	55743	24.36	27400	27550	27200	35750	19250	27500	27351.09	20.21	7542	28500	28000	27650	27150	26800	27825	26975	1938	8250	5000	19800	50	1	38760000	10601	2.06	0.46	12	0.14	13293.00	59388.00	48450	20230726	-43.55	24550	20231030	11.41	29400	-6.97	20240201	26300	3.99	20240116	48450	-43.55	20230726	24550	11.41	20231030	1.94	N	001120	5000	1938 억	7832934	N	N	119	N	N
24	20240227	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27450	-50	5	-0.18	1143084650	41816	18.27	27400	27550	27200	35750	19250	27500	27335.82	20.21	9955	28500	28000	27650	27150	26800	27825	26975	1938	8250	5000	19800	50	1	38760000	10640	2.06	0.46	12	0.11	13293.00	59388.00	48450	20230726	-43.34	24550	20231030	11.81	29400	-6.63	20240201	26300	4.37	20240116	48450	-43.34	20230726	24550	11.81	20231030	1.94	N	001120	5000	1938 억	7832934	N	N	119	N	N
25	20240227	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27550	50	2	0.18	61165450	2231	0.97	27400	27550	27400	35750	19250	27500	27413.84	20.21	848	28500	28000	27650	27150	26800	27825	26975	1938	8250	5000	19800	50	1	38760000	10678	2.07	0.46	12	0.01	13293.00	59388.00	48450	20230726	-43.14	24550	20231030	12.22	29400	-6.29	20240201	26300	4.75	20240116	48450	-43.14	20230726	24550	12.22	20231030	1.94	N	001120	5000	1938 억	7832934	N	N	119	N	N
26	20240226	160114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27500	-650	5	-2.31	6242252400	226179	143.36	28150	28150	27300	36550	19750	28150	27598.82	20.34	-77396	28616	28382	28216	27982	27816	28300	27900	1938	8400	5000	20260	50	1	38760000	10659	2.07	0.46	12	0.58	13293.00	59388.00	48450	20230726	-43.24	24550	20231030	12.02	29400	-6.46	20240201	26300	4.56	20240116	48450	-43.24	20230726	24550	12.02	20231030	1.92	N	001120	5000	1938 억	7883621	N	N	119	N	N
27	20240226	150115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27400	-750	5	-2.66	5845759700	211754	134.22	28150	28150	27300	36550	19750	28150	27606.32	20.34	-76259	28616	28382	28216	27982	27816	28300	27900	1938	8400	5000	20260	50	1	38760000	10620	2.06	0.46	12	0.55	13293.00	59388.00	48450	20230726	-43.45	24550	20231030	11.61	29400	-6.80	20240201	26300	4.18	20240116	48450	-43.45	20230726	24550	11.61	20231030	1.92	N	001120	5000	1938 억	7883621	N	N	36	N	N
28	20240226	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27400	-750	5	-2.66	5388241500	195081	123.65	28150	28150	27300	36550	19750	28150	27620.48	20.34	-73462	28616	28382	28216	27982	27816	28300	27900	1938	8400	5000	20260	50	1	38760000	10620	2.06	0.46	12	0.50	13293.00	59388.00	48450	20230726	-43.45	24550	20231030	11.61	29400	-6.80	20240201	26300	4.18	20240116	48450	-43.45	20230726	24550	11.61	20231030	1.92	N	001120	5000	1938 억	7883621	N	N	36	N	N
29	20240226	130114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27600	-550	5	-1.95	4133883250	149407	94.70	28150	28150	27300	36550	19750	28150	27668.54	20.34	-47487	28616	28382	28216	27982	27816	28300	27900	1938	8400	5000	20260	50	1	38760000	10698	2.08	0.46	12	0.39	13293.00	59388.00	48450	20230726	-43.03	24550	20231030	12.42	29400	-6.12	20240201	26300	4.94	20240116	48450	-43.03	20230726	24550	12.42	20231030	1.92	N	001120	5000	1938 억	7883621	N	N	36	N	N
30	20240226	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27700	-450	5	-1.60	3764549850	136031	86.22	28150	28150	27300	36550	19750	28150	27674.14	20.34	-46787	28616	28382	28216	27982	27816	28300	27900	1938	8400	5000	20260	50	1	38760000	10737	2.08	0.47	12	0.35	13293.00	59388.00	48450	20230726	-42.83	24550	20231030	12.83	29400	-5.78	20240201	26300	5.32	20240116	48450	-42.83	20230726	24550	12.83	20231030	1.92	N	001120	5000	1938 억	7883621	N	N	36	N	N
31	20240226	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27600	-550	5	-1.95	3377018500	122037	77.35	28150	28150	27300	36550	19750	28150	27672.01	20.34	-47308	28616	28382	28216	27982	27816	28300	27900	1938	8400	5000	20260	50	1	38760000	10698	2.08	0.46	12	0.31	13293.00	59388.00	48450	20230726	-43.03	24550	20231030	12.42	29400	-6.12	20240201	26300	4.94	20240116	48450	-43.03	20230726	24550	12.42	20231030	1.92	N	001120	5000	1938 억	7883621	N	N	36	N	N
32	20240226	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27700	-450	5	-1.60	1552176950	55747	35.34	28150	28150	27650	36550	19750	28150	27843.13	20.34	-20604	28616	28382	28216	27982	27816	28300	27900	1938	8400	5000	20260	50	1	38760000	10737	2.08	0.47	12	0.14	13293.00	59388.00	48450	20230726	-42.83	24550	20231030	12.83	29400	-5.78	20240201	26300	5.32	20240116	48450	-42.83	20230726	24550	12.83	20231030	1.92	N	001120	5000	1938 억	7883621	N	N	36	N	N
33	20240226	090114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28150	0	3	0.00	84793350	3020	1.91	28150	28150	28000	36550	19750	28150	28076.78	20.34	-486	28616	28382	28216	27982	27816	28300	27900	1938	8400	5000	20260	50	1	38760000	10911	2.12	0.47	12	0.01	13293.00	59388.00	48450	20230726	-41.90	24550	20231030	14.66	29400	-4.25	20240201	26300	7.03	20240116	48450	-41.90	20230726	24550	14.66	20231030	1.92	N	001120	5000	1938 억	7883621	N	N	36	N	N
34	20240223	160114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28150	-50	5	-0.18	4422563200	156870	135.08	28450	28450	28050	36650	19750	28200	28192.56	20.44	-4892	28533	28366	28183	28016	27833	28275	27925	1938	8450	5000	20300	50	1	38760000	10911	2.12	0.47	12	0.40	13293.00	59388.00	48450	20230726	-41.90	24550	20231030	14.66	29400	-4.25	20240201	26300	7.03	20240116	48450	-41.90	20230726	24550	14.66	20231030	1.89	N	001120	5000	1938 억	7922256	N	N	36	N	N
35	20240223	150115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28100	-100	5	-0.35	3971433850	140825	121.26	28450	28450	28050	36650	19750	28200	28201.20	20.44	-6681	28533	28366	28183	28016	27833	28275	27925	1938	8450	5000	20300	50	1	38760000	10892	2.11	0.47	12	0.36	13293.00	59388.00	48450	20230726	-42.00	24550	20231030	14.46	29400	-4.42	20240201	26300	6.84	20240116	48450	-42.00	20230726	24550	14.46	20231030	1.89	N	001120	5000	1938 억	7922256	N	N	45	N	N
36	20240223	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28150	-50	5	-0.18	3118184400	110489	95.14	28450	28450	28050	36650	19750	28200	28221.67	20.44	-11240	28533	28366	28183	28016	27833	28275	27925	1938	8450	5000	20300	50	1	38760000	10911	2.12	0.47	12	0.29	13293.00	59388.00	48450	20230726	-41.90	24550	20231030	14.66	29400	-4.25	20240201	26300	7.03	20240116	48450	-41.90	20230726	24550	14.66	20231030	1.89	N	001120	5000	1938 억	7922256	N	N	45	N	N
37	20240223	130114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28250	50	2	0.18	2583754800	91545	78.83	28450	28450	28050	36650	19750	28200	28223.88	20.44	-11633	28533	28366	28183	28016	27833	28275	27925	1938	8450	5000	20300	50	1	38760000	10950	2.13	0.48	12	0.24	13293.00	59388.00	48450	20230726	-41.69	24550	20231030	15.07	29400	-3.91	20240201	26300	7.41	20240116	48450	-41.69	20230726	24550	15.07	20231030	1.89	N	001120	5000	1938 억	7922256	N	N	45	N	N
38	20240223	120113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28300	100	2	0.35	2183425600	77382	66.63	28450	28450	28050	36650	19750	28200	28216.19	20.44	-9727	28533	28366	28183	28016	27833	28275	27925	1938	8450	5000	20300	50	1	38760000	10969	2.13	0.48	12	0.20	13293.00	59388.00	48450	20230726	-41.59	24550	20231030	15.27	29400	-3.74	20240201	26300	7.60	20240116	48450	-41.59	20230726	24550	15.27	20231030	1.89	N	001120	5000	1938 억	7922256	N	N	45	N	N
39	20240223	110114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28250	50	2	0.18	1452648500	51529	44.37	28450	28450	28050	36650	19750	28200	28190.89	20.44	-14173	28533	28366	28183	28016	27833	28275	27925	1938	8450	5000	20300	50	1	38760000	10950	2.13	0.48	12	0.13	13293.00	59388.00	48450	20230726	-41.69	24550	20231030	15.07	29400	-3.91	20240201	26300	7.41	20240116	48450	-41.69	20230726	24550	15.07	20231030	1.89	N	001120	5000	1938 억	7922256	N	N	45	N	N
40	20240223	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28150	-50	5	-0.18	976777950	34655	29.84	28450	28450	28050	36650	19750	28200	28185.77	20.44	-12682	28533	28366	28183	28016	27833	28275	27925	1938	8450	5000	20300	50	1	38760000	10911	2.12	0.47	12	0.09	13293.00	59388.00	48450	20230726	-41.90	24550	20231030	14.66	29400	-4.25	20240201	26300	7.03	20240116	48450	-41.90	20230726	24550	14.66	20231030	1.89	N	001120	5000	1938 억	7922256	N	N	45	N	N
41	20240223	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28200	0	3	0.00	89314200	3157	2.72	28450	28450	28150	36650	19750	28200	28290.85	20.44	-2273	28533	28366	28183	28016	27833	28275	27925	1938	8450	5000	20300	50	1	38760000	10930	2.12	0.47	12	0.01	13293.00	59388.00	48450	20230726	-41.80	24550	20231030	14.87	29400	-4.08	20240201	26300	7.22	20240116	48450	-41.80	20230726	24550	14.87	20231030	1.89	N	001120	5000	1938 억	7922256	N	N	45	N	N
42	20240222	160113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28200	100	2	0.36	3256966100	115524	81.10	28300	28350	28000	36500	19700	28100	28192.97	20.40	-16714	28633	28366	28183	27916	27733	28275	27825	1938	8400	5000	20230	50	1	38760000	10930	2.12	0.47	12	0.30	13293.00	59388.00	48450	20230726	-41.80	24550	20231030	14.87	29400	-4.08	20240201	26300	7.22	20240116	48450	-41.80	20230726	24550	14.87	20231030	1.89	N	001120	5000	1938 억	7907960	N	N	45	N	N
43	20240222	150112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28250	150	2	0.53	2891064000	102560	72.00	28300	28350	28000	36500	19700	28100	28189.00	20.40	-14420	28633	28366	28183	27916	27733	28275	27825	1938	8400	5000	20230	50	1	38760000	10950	2.13	0.48	12	0.26	13293.00	59388.00	48450	20230726	-41.69	24550	20231030	15.07	29400	-3.91	20240201	26300	7.41	20240116	48450	-41.69	20230726	24550	15.07	20231030	1.89	N	001120	5000	1938 억	7907960	N	N	73	N	N
44	20240222	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28300	200	2	0.71	2314918000	82176	57.69	28300	28350	28000	36500	19700	28100	28170.24	20.40	-12604	28633	28366	28183	27916	27733	28275	27825	1938	8400	5000	20230	50	1	38760000	10969	2.13	0.48	12	0.21	13293.00	59388.00	48450	20230726	-41.59	24550	20231030	15.27	29400	-3.74	20240201	26300	7.60	20240116	48450	-41.59	20230726	24550	15.27	20231030	1.89	N	001120	5000	1938 억	7907960	N	N	73	N	N
45	20240222	130114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28250	150	2	0.53	1682189200	59790	41.98	28300	28300	28000	36500	19700	28100	28134.96	20.40	-9766	28633	28366	28183	27916	27733	28275	27825	1938	8400	5000	20230	50	1	38760000	10950	2.13	0.48	12	0.15	13293.00	59388.00	48450	20230726	-41.69	24550	20231030	15.07	29400	-3.91	20240201	26300	7.41	20240116	48450	-41.69	20230726	24550	15.07	20231030	1.89	N	001120	5000	1938 억	7907960	N	N	73	N	N
46	20240222	120114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28200	100	2	0.36	1386107550	49288	34.60	28300	28300	28000	36500	19700	28100	28122.62	20.40	-10254	28633	28366	28183	27916	27733	28275	27825	1938	8400	5000	20230	50	1	38760000	10930	2.12	0.47	12	0.13	13293.00	59388.00	48450	20230726	-41.80	24550	20231030	14.87	29400	-4.08	20240201	26300	7.22	20240116	48450	-41.80	20230726	24550	14.87	20231030	1.89	N	001120	5000	1938 억	7907960	N	N	73	N	N
47	20240222	110113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28200	100	2	0.36	1151856300	40970	28.76	28300	28300	28000	36500	19700	28100	28114.63	20.40	-10323	28633	28366	28183	27916	27733	28275	27825	1938	8400	5000	20230	50	1	38760000	10930	2.12	0.47	12	0.11	13293.00	59388.00	48450	20230726	-41.80	24550	20231030	14.87	29400	-4.08	20240201	26300	7.22	20240116	48450	-41.80	20230726	24550	14.87	20231030	1.89	N	001120	5000	1938 억	7907960	N	N	73	N	N
48	20240222	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28200	100	2	0.36	820314050	29187	20.49	28300	28300	28000	36500	19700	28100	28105.46	20.40	-7434	28633	28366	28183	27916	27733	28275	27825	1938	8400	5000	20230	50	1	38760000	10930	2.12	0.47	12	0.08	13293.00	59388.00	48450	20230726	-41.80	24550	20231030	14.87	29400	-4.08	20240201	26300	7.22	20240116	48450	-41.80	20230726	24550	14.87	20231030	1.89	N	001120	5000	1938 억	7907960	N	N	73	N	N
49	20240222	090114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28150	50	2	0.18	66221150	2348	1.65	28300	28300	28100	36500	19700	28100	28203.22	20.40	-1272	28633	28366	28183	27916	27733	28275	27825	1938	8400	5000	20230	50	1	38760000	10911	2.12	0.47	12	0.01	13293.00	59388.00	48450	20230726	-41.90	24550	20231030	14.66	29400	-4.25	20240201	26300	7.03	20240116	48450	-41.90	20230726	24550	14.66	20231030	1.89	N	001120	5000	1938 억	7907960	N	N	73	N	N
50	20240221	160114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28100	-150	5	-0.53	3990173400	141923	67.77	28350	28450	28000	36700	19800	28250	28115.03	20.41	-21633	29150	28700	28400	27950	27650	28550	27800	1938	8450	5000	20340	50	1	38760000	10892	2.11	0.47	12	0.37	13293.00	59388.00	48450	20230726	-42.00	24550	20231030	14.46	29400	-4.42	20240201	26300	6.84	20240116	48450	-42.00	20230726	24550	14.46	20231030	1.94	N	001120	5000	1938 억	7911451	N	N	73	N	N
51	20240221	150114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28000	-250	5	-0.88	3652886200	129913	62.03	28350	28450	28000	36700	19800	28250	28117.90	20.41	-18114	29150	28700	28400	27950	27650	28550	27800	1938	8450	5000	20340	50	1	38760000	10853	2.11	0.47	12	0.34	13293.00	59388.00	48450	20230726	-42.21	24550	20231030	14.05	29400	-4.76	20240201	26300	6.46	20240116	48450	-42.21	20230726	24550	14.05	20231030	1.94	N	001120	5000	1938 억	7911451	N	N	34	N	N
52	20240221	140113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28150	-100	5	-0.35	2806041700	99741	47.63	28350	28450	28000	36700	19800	28250	28133.23	20.41	-16296	29150	28700	28400	27950	27650	28550	27800	1938	8450	5000	20340	50	1	38760000	10911	2.12	0.47	12	0.26	13293.00	59388.00	48450	20230726	-41.90	24550	20231030	14.66	29400	-4.25	20240201	26300	7.03	20240116	48450	-41.90	20230726	24550	14.66	20231030	1.94	N	001120	5000	1938 억	7911451	N	N	34	N	N
53	20240221	130114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28000	-250	5	-0.88	2363890800	83988	40.10	28350	28450	28000	36700	19800	28250	28145.52	20.41	-18348	29150	28700	28400	27950	27650	28550	27800	1938	8450	5000	20340	50	1	38760000	10853	2.11	0.47	12	0.22	13293.00	59388.00	48450	20230726	-42.21	24550	20231030	14.05	29400	-4.76	20240201	26300	6.46	20240116	48450	-42.21	20230726	24550	14.05	20231030	1.94	N	001120	5000	1938 억	7911451	N	N	34	N	N
54	20240221	120113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28050	-200	5	-0.71	1983510300	70423	33.63	28350	28450	28000	36700	19800	28250	28165.61	20.41	-16744	29150	28700	28400	27950	27650	28550	27800	1938	8450	5000	20340	50	1	38760000	10872	2.11	0.47	12	0.18	13293.00	59388.00	48450	20230726	-42.11	24550	20231030	14.26	29400	-4.59	20240201	26300	6.65	20240116	48450	-42.11	20230726	24550	14.26	20231030	1.94	N	001120	5000	1938 억	7911451	N	N	34	N	N
55	20240221	110114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28150	-100	5	-0.35	1307226450	46319	22.12	28350	28450	28050	36700	19800	28250	28222.22	20.41	-10514	29150	28700	28400	27950	27650	28550	27800	1938	8450	5000	20340	50	1	38760000	10911	2.12	0.47	12	0.12	13293.00	59388.00	48450	20230726	-41.90	24550	20231030	14.66	29400	-4.25	20240201	26300	7.03	20240116	48450	-41.90	20230726	24550	14.66	20231030	1.94	N	001120	5000	1938 억	7911451	N	N	34	N	N
56	20240221	100113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28150	-100	5	-0.35	949563300	33610	16.05	28350	28450	28050	36700	19800	28250	28252.41	20.41	-7750	29150	28700	28400	27950	27650	28550	27800	1938	8450	5000	20340	50	1	38760000	10911	2.12	0.47	12	0.09	13293.00	59388.00	48450	20230726	-41.90	24550	20231030	14.66	29400	-4.25	20240201	26300	7.03	20240116	48450	-41.90	20230726	24550	14.66	20231030	1.94	N	001120	5000	1938 억	7911451	N	N	34	N	N
57	20240221	090114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28250	0	3	0.00	57404550	2028	0.97	28350	28350	28200	36700	19800	28250	28307.23	20.41	-132	29150	28700	28400	27950	27650	28550	27800	1938	8450	5000	20340	50	1	38760000	10950	2.13	0.48	12	0.01	13293.00	59388.00	48450	20230726	-41.69	24550	20231030	15.07	29400	-3.91	20240201	26300	7.41	20240116	48450	-41.69	20230726	24550	15.07	20231030	1.94	N	001120	5000	1938 억	7911451	N	N	34	N	N
58	20240220	160113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28250	-350	5	-1.22	5929397350	209052	59.70	28800	28850	28100	37150	20050	28600	28363.68	20.38	-395	29533	29066	28533	28066	27533	29300	28300	1938	8550	5000	20590	50	1	38760000	10950	2.13	0.48	12	0.54	13293.00	59388.00	48450	20230726	-41.69	24550	20231030	15.07	29400	-3.91	20240201	26300	7.41	20240116	48450	-41.69	20230726	24550	15.07	20231030	2.00	N	001120	5000	1938 억	7899887	N	N	34	N	N
59	20240220	150113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28250	-350	5	-1.22	5354803000	188718	53.89	28800	28850	28100	37150	20050	28600	28374.62	20.38	-1298	29533	29066	28533	28066	27533	29300	28300	1938	8550	5000	20590	50	1	38760000	10950	2.13	0.48	12	0.49	13293.00	59388.00	48450	20230726	-41.69	24550	20231030	15.07	29400	-3.91	20240201	26300	7.41	20240116	48450	-41.69	20230726	24550	15.07	20231030	2.00	N	001120	5000	1938 억	7899887	N	N	3181	N	N
60	20240220	140113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28200	-400	5	-1.40	4531037600	159537	45.56	28800	28850	28150	37150	20050	28600	28401.16	20.38	-1357	29533	29066	28533	28066	27533	29300	28300	1938	8550	5000	20590	50	1	38760000	10930	2.12	0.47	12	0.41	13293.00	59388.00	48450	20230726	-41.80	24550	20231030	14.87	29400	-4.08	20240201	26300	7.22	20240116	48450	-41.80	20230726	24550	14.87	20231030	2.00	N	001120	5000	1938 억	7899887	N	N	3181	N	N
61	20240220	130113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28300	-300	5	-1.05	3847562450	135323	38.64	28800	28850	28250	37150	20050	28600	28432.42	20.38	819	29533	29066	28533	28066	27533	29300	28300	1938	8550	5000	20590	50	1	38760000	10969	2.13	0.48	12	0.35	13293.00	59388.00	48450	20230726	-41.59	24550	20231030	15.27	29400	-3.74	20240201	26300	7.60	20240116	48450	-41.59	20230726	24550	15.27	20231030	2.00	N	001120	5000	1938 억	7899887	N	N	3181	N	N
62	20240220	120114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28400	-200	5	-0.70	3349568650	117738	33.62	28800	28850	28250	37150	20050	28600	28449.33	20.38	-398	29533	29066	28533	28066	27533	29300	28300	1938	8550	5000	20590	50	1	38760000	11008	2.14	0.48	12	0.30	13293.00	59388.00	48450	20230726	-41.38	24550	20231030	15.68	29400	-3.40	20240201	26300	7.98	20240116	48450	-41.38	20230726	24550	15.68	20231030	2.00	N	001120	5000	1938 억	7899887	N	N	3181	N	N
63	20240220	110113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28350	-250	5	-0.87	2884044150	101303	28.93	28800	28850	28250	37150	20050	28600	28469.47	20.38	1085	29533	29066	28533	28066	27533	29300	28300	1938	8550	5000	20590	50	1	38760000	10988	2.13	0.48	12	0.26	13293.00	59388.00	48450	20230726	-41.49	24550	20231030	15.48	29400	-3.57	20240201	26300	7.79	20240116	48450	-41.49	20230726	24550	15.48	20231030	2.00	N	001120	5000	1938 억	7899887	N	N	3181	N	N
64	20240220	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28400	-200	5	-0.70	1968592800	69076	19.73	28800	28850	28300	37150	20050	28600	28498.93	20.38	-1089	29533	29066	28533	28066	27533	29300	28300	1938	8550	5000	20590	50	1	38760000	11008	2.14	0.48	12	0.18	13293.00	59388.00	48450	20230726	-41.38	24550	20231030	15.68	29400	-3.40	20240201	26300	7.98	20240116	48450	-41.38	20230726	24550	15.68	20231030	2.00	N	001120	5000	1938 억	7899887	N	N	3181	N	N
65	20240220	090113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28800	200	2	0.70	54895800	1906	0.54	28800	28850	28750	37150	20050	28600	28802.64	20.38	267	29533	29066	28533	28066	27533	29300	28300	1938	8550	5000	20590	50	1	38760000	11163	2.17	0.48	12	0.00	13293.00	59388.00	48450	20230726	-40.56	24550	20231030	17.31	29400	-2.04	20240201	26300	9.51	20240116	48450	-40.56	20230726	24550	17.31	20231030	2.00	N	001120	5000	1938 억	7899887	N	N	3181	N	N
66	20240219	160113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28600	650	2	2.33	9955647300	348424	169.77	28000	29000	28000	36300	19600	27950	28573.37	20.21	61355	28650	28300	27800	27450	26950	28475	27625	1938	8350	5000	20120	50	1	38760000	11085	2.15	0.48	12	0.90	13293.00	59388.00	48450	20230726	-40.97	24550	20231030	16.50	29400	-2.72	20240201	26300	8.75	20240116	48450	-40.97	20230726	24550	16.50	20231030	2.02	N	001120	5000	1938 억	7834550	N	N	3181	N	N
67	20240219	150114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28500	550	2	1.97	9333945700	326685	159.18	28000	29000	28000	36300	19600	27950	28571.73	20.21	63876	28650	28300	27800	27450	26950	28475	27625	1938	8350	5000	20120	50	1	38760000	11047	2.14	0.48	12	0.84	13293.00	59388.00	48450	20230726	-41.18	24550	20231030	16.09	29400	-3.06	20240201	26300	8.37	20240116	48450	-41.18	20230726	24550	16.09	20231030	2.02	N	001120	5000	1938 억	7834550	N	N	573	N	N
68	20240219	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28750	800	2	2.86	7954049200	278421	135.66	28000	29000	28000	36300	19600	27950	28568.46	20.21	55606	28650	28300	27800	27450	26950	28475	27625	1938	8350	5000	20120	50	1	38760000	11144	2.16	0.48	12	0.72	13293.00	59388.00	48450	20230726	-40.66	24550	20231030	17.11	29400	-2.21	20240201	26300	9.32	20240116	48450	-40.66	20230726	24550	17.11	20231030	2.02	N	001120	5000	1938 억	7834550	N	N	573	N	N
69	20240219	130114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28850	900	2	3.22	6327981350	222079	108.21	28000	28950	28000	36300	19600	27950	28494.32	20.21	35549	28650	28300	27800	27450	26950	28475	27625	1938	8350	5000	20120	50	1	38760000	11182	2.17	0.49	12	0.57	13293.00	59388.00	48450	20230726	-40.45	24550	20231030	17.52	29400	-1.87	20240201	26300	9.70	20240116	48450	-40.45	20230726	24550	17.52	20231030	2.02	N	001120	5000	1938 억	7834550	N	N	573	N	N
70	20240219	120114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28300	350	2	1.25	2880571850	101762	49.58	28000	28450	28000	36300	19600	27950	28307.01	20.21	9830	28650	28300	27800	27450	26950	28475	27625	1938	8350	5000	20120	50	1	38760000	10969	2.13	0.48	12	0.26	13293.00	59388.00	48450	20230726	-41.59	24550	20231030	15.27	29400	-3.74	20240201	26300	7.60	20240116	48450	-41.59	20230726	24550	15.27	20231030	2.02	N	001120	5000	1938 억	7834550	N	N	573	N	N
71	20240219	110113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28300	350	2	1.25	2389072150	84413	41.13	28000	28450	28000	36300	19600	27950	28302.26	20.21	4912	28650	28300	27800	27450	26950	28475	27625	1938	8350	5000	20120	50	1	38760000	10969	2.13	0.48	12	0.22	13293.00	59388.00	48450	20230726	-41.59	24550	20231030	15.27	29400	-3.74	20240201	26300	7.60	20240116	48450	-41.59	20230726	24550	15.27	20231030	2.02	N	001120	5000	1938 억	7834550	N	N	573	N	N
72	20240219	100113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28300	350	2	1.25	1669691050	58973	28.74	28000	28450	28000	36300	19600	27950	28312.92	20.21	7194	28650	28300	27800	27450	26950	28475	27625	1938	8350	5000	20120	50	1	38760000	10969	2.13	0.48	12	0.15	13293.00	59388.00	48450	20230726	-41.59	24550	20231030	15.27	29400	-3.74	20240201	26300	7.60	20240116	48450	-41.59	20230726	24550	15.27	20231030	2.02	N	001120	5000	1938 억	7834550	N	N	573	N	N
73	20240219	090114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28000	50	2	0.18	40972100	1463	0.71	28000	28050	28000	36300	19600	27950	28006.23	20.21	-279	28650	28300	27800	27450	26950	28475	27625	1938	8350	5000	20120	50	1	38760000	10853	2.11	0.47	12	0.00	13293.00	59388.00	48450	20230726	-42.21	24550	20231030	14.05	29400	-4.76	20240201	26300	6.46	20240116	48450	-42.21	20230726	24550	14.05	20231030	2.02	N	001120	5000	1938 억	7834550	N	N	573	N	N
74	20240216	160113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27950	700	2	2.57	5697304600	204923	134.20	27450	28150	27300	35400	19100	27250	27802.15	19.56	62137	27850	27550	27350	27050	26850	27450	26950	1938	8150	5000	19620	50	1	38760000	10833	2.10	0.47	12	0.53	13293.00	59388.00	48450	20230726	-42.31	24550	20231030	13.85	29400	-4.93	20240201	26300	6.27	20240116	48450	-42.31	20230726	24550	13.85	20231030	2.00	N	001120	5000	1938 억	7582968	N	N	573	N	N
75	20240216	150113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27900	650	2	2.39	5327371250	191693	125.54	27450	28150	27300	35400	19100	27250	27791.16	19.56	55449	27850	27550	27350	27050	26850	27450	26950	1938	8150	5000	19620	50	1	38760000	10814	2.10	0.47	12	0.49	13293.00	59388.00	48450	20230726	-42.41	24550	20231030	13.65	29400	-5.10	20240201	26300	6.08	20240116	48450	-42.41	20230726	24550	13.65	20231030	2.00	N	001120	5000	1938 억	7582968	N	N	851	N	N
76	20240216	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28100	850	2	3.12	4893778950	176203	115.40	27450	28150	27300	35400	19100	27250	27773.53	19.56	50319	27850	27550	27350	27050	26850	27450	26950	1938	8150	5000	19620	50	1	38760000	10892	2.11	0.47	12	0.45	13293.00	59388.00	48450	20230726	-42.00	24550	20231030	14.46	29400	-4.42	20240201	26300	6.84	20240116	48450	-42.00	20230726	24550	14.46	20231030	2.00	N	001120	5000	1938 억	7582968	N	N	851	N	N
77	20240216	130113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28100	850	2	3.12	4132278650	149067	97.62	27450	28150	27300	35400	19100	27250	27720.95	19.56	41263	27850	27550	27350	27050	26850	27450	26950	1938	8150	5000	19620	50	1	38760000	10892	2.11	0.47	12	0.38	13293.00	59388.00	48450	20230726	-42.00	24550	20231030	14.46	29400	-4.42	20240201	26300	6.84	20240116	48450	-42.00	20230726	24550	14.46	20231030	2.00	N	001120	5000	1938 억	7582968	N	N	851	N	N
78	20240216	120114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27950	700	2	2.57	2979979200	107923	70.68	27450	27950	27300	35400	19100	27250	27612.09	19.56	22776	27850	27550	27350	27050	26850	27450	26950	1938	8150	5000	19620	50	1	38760000	10833	2.10	0.47	12	0.28	13293.00	59388.00	48450	20230726	-42.31	24550	20231030	13.85	29400	-4.93	20240201	26300	6.27	20240116	48450	-42.31	20230726	24550	13.85	20231030	2.00	N	001120	5000	1938 억	7582968	N	N	851	N	N
79	20240216	110114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27600	350	2	1.28	1654466750	60166	39.40	27450	27700	27300	35400	19100	27250	27498.37	19.56	1368	27850	27550	27350	27050	26850	27450	26950	1938	8150	5000	19620	50	1	38760000	10698	2.08	0.46	12	0.16	13293.00	59388.00	48450	20230726	-43.03	24550	20231030	12.42	29400	-6.12	20240201	26300	4.94	20240116	48450	-43.03	20230726	24550	12.42	20231030	2.00	N	001120	5000	1938 억	7582968	N	N	851	N	N
80	20240216	100113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27400	150	2	0.55	999750650	36385	23.83	27450	27700	27300	35400	19100	27250	27477.00	19.56	2838	27850	27550	27350	27050	26850	27450	26950	1938	8150	5000	19620	50	1	38760000	10620	2.06	0.46	12	0.09	13293.00	59388.00	48450	20230726	-43.45	24550	20231030	11.61	29400	-6.80	20240201	26300	4.18	20240116	48450	-43.45	20230726	24550	11.61	20231030	2.00	N	001120	5000	1938 억	7582968	N	N	851	N	N
81	20240216	090113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27550	300	2	1.10	63597650	2315	1.52	27450	27550	27450	35400	19100	27250	27471.99	19.56	1273	27850	27550	27350	27050	26850	27450	26950	1938	8150	5000	19620	50	1	38760000	10678	2.07	0.46	12	0.01	13293.00	59388.00	48450	20230726	-43.14	24550	20231030	12.22	29400	-6.29	20240201	26300	4.75	20240116	48450	-43.14	20230726	24550	12.22	20231030	2.00	N	001120	5000	1938 억	7582968	N	N	851	N	N
82	20240215	160113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27250	-100	5	-0.37	4157710150	152266	69.52	27600	27650	27150	35550	19150	27350	27305.59	19.48	-2328	27983	27666	27433	27116	26883	27550	27000	1938	8200	5000	19690	50	1	38760000	10562	2.05	0.46	12	0.39	13293.00	59388.00	48450	20230726	-43.76	24550	20231030	11.00	29400	-7.31	20240201	26300	3.61	20240116	48450	-43.76	20230726	24550	11.00	20231030	1.99	N	001120	5000	1938 억	7549921	N	N	851	N	N
83	20240215	150113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27300	-50	5	-0.18	3737891750	136871	62.49	27600	27650	27150	35550	19150	27350	27309.57	19.48	1851	27983	27666	27433	27116	26883	27550	27000	1938	8200	5000	19690	50	1	38760000	10581	2.05	0.46	12	0.35	13293.00	59388.00	48450	20230726	-43.65	24550	20231030	11.20	29400	-7.14	20240201	26300	3.80	20240116	48450	-43.65	20230726	24550	11.20	20231030	1.99	N	001120	5000	1938 억	7549921	N	N	7269	N	N
84	20240215	140113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27200	-150	5	-0.55	3161276850	115676	52.81	27600	27650	27150	35550	19150	27350	27328.70	19.48	2194	27983	27666	27433	27116	26883	27550	27000	1938	8200	5000	19690	50	1	38760000	10543	2.05	0.46	12	0.30	13293.00	59388.00	48450	20230726	-43.86	24550	20231030	10.79	29400	-7.48	20240201	26300	3.42	20240116	48450	-43.86	20230726	24550	10.79	20231030	1.99	N	001120	5000	1938 억	7549921	N	N	7269	N	N
85	20240215	130113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27250	-100	5	-0.37	2257631750	82459	37.65	27600	27650	27250	35550	19150	27350	27378.87	19.48	3705	27983	27666	27433	27116	26883	27550	27000	1938	8200	5000	19690	50	1	38760000	10562	2.05	0.46	12	0.21	13293.00	59388.00	48450	20230726	-43.76	24550	20231030	11.00	29400	-7.31	20240201	26300	3.61	20240116	48450	-43.76	20230726	24550	11.00	20231030	1.99	N	001120	5000	1938 억	7549921	N	N	7269	N	N
86	20240215	120113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27300	-50	5	-0.18	1813498800	66188	30.22	27600	27650	27250	35550	19150	27350	27399.28	19.48	2605	27983	27666	27433	27116	26883	27550	27000	1938	8200	5000	19690	50	1	38760000	10581	2.05	0.46	12	0.17	13293.00	59388.00	48450	20230726	-43.65	24550	20231030	11.20	29400	-7.14	20240201	26300	3.80	20240116	48450	-43.65	20230726	24550	11.20	20231030	1.99	N	001120	5000	1938 억	7549921	N	N	7269	N	N
87	20240215	110113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27350	0	3	0.00	1260181400	45931	20.97	27600	27650	27300	35550	19150	27350	27436.59	19.48	5186	27983	27666	27433	27116	26883	27550	27000	1938	8200	5000	19690	50	1	38760000	10601	2.06	0.46	12	0.12	13293.00	59388.00	48450	20230726	-43.55	24550	20231030	11.41	29400	-6.97	20240201	26300	3.99	20240116	48450	-43.55	20230726	24550	11.41	20231030	1.99	N	001120	5000	1938 억	7549921	N	N	7269	N	N
88	20240215	100113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27400	50	2	0.18	800017800	29128	13.30	27600	27650	27350	35550	19150	27350	27465.99	19.48	4153	27983	27666	27433	27116	26883	27550	27000	1938	8200	5000	19690	50	1	38760000	10620	2.06	0.46	12	0.08	13293.00	59388.00	48450	20230726	-43.45	24550	20231030	11.61	29400	-6.80	20240201	26300	4.18	20240116	48450	-43.45	20230726	24550	11.61	20231030	1.99	N	001120	5000	1938 억	7549921	N	N	7269	N	N
89	20240215	090113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27550	200	2	0.73	101471000	3690	1.68	27600	27600	27400	35550	19150	27350	27503.06	19.48	2586	27983	27666	27433	27116	26883	27550	27000	1938	8200	5000	19690	50	1	38760000	10678	2.07	0.46	12	0.01	13293.00	59388.00	48450	20230726	-43.14	24550	20231030	12.22	29400	-6.29	20240201	26300	4.75	20240116	48450	-43.14	20230726	24550	12.22	20231030	1.99	N	001120	5000	1938 억	7549921	N	N	7269	N	N
90	20240214	160113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27350	-450	5	-1.62	5988376850	218535	104.96	27650	27750	27200	36100	19500	27800	27402.38	19.59	-54343	28533	28166	27983	27616	27433	28075	27525	1938	8300	5000	20010	50	1	38760000	10601	2.06	0.46	12	0.56	13293.00	59388.00	48450	20230726	-43.55	24550	20231030	11.41	29400	-6.97	20240201	26300	3.99	20240116	48450	-43.55	20230726	24550	11.41	20231030	1.96	N	001120	5000	1938 억	7593871	N	N	7269	N	N
91	20240214	150113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27450	-350	5	-1.26	5534622300	201971	97.01	27650	27750	27200	36100	19500	27800	27403.05	19.59	-50620	28533	28166	27983	27616	27433	28075	27525	1938	8300	5000	20010	50	1	38760000	10640	2.06	0.46	12	0.52	13293.00	59388.00	48450	20230726	-43.34	24550	20231030	11.81	29400	-6.63	20240201	26300	4.37	20240116	48450	-43.34	20230726	24550	11.81	20231030	1.96	N	001120	5000	1938 억	7593871	N	N	11577	N	N
92	20240214	140113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27350	-450	5	-1.62	4626338250	168835	81.09	27650	27750	27200	36100	19500	27800	27401.54	19.59	-49775	28533	28166	27983	27616	27433	28075	27525	1938	8300	5000	20010	50	1	38760000	10601	2.06	0.46	12	0.44	13293.00	59388.00	48450	20230726	-43.55	24550	20231030	11.41	29400	-6.97	20240201	26300	3.99	20240116	48450	-43.55	20230726	24550	11.41	20231030	1.96	N	001120	5000	1938 억	7593871	N	N	11577	N	N
93	20240214	130113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27350	-450	5	-1.62	3978170350	145182	69.73	27650	27750	27200	36100	19500	27800	27401.26	19.59	-42083	28533	28166	27983	27616	27433	28075	27525	1938	8300	5000	20010	50	1	38760000	10601	2.06	0.46	12	0.37	13293.00	59388.00	48450	20230726	-43.55	24550	20231030	11.41	29400	-6.97	20240201	26300	3.99	20240116	48450	-43.55	20230726	24550	11.41	20231030	1.96	N	001120	5000	1938 억	7593871	N	N	11577	N	N
94	20240214	120113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27300	-500	5	-1.80	3195033250	116500	55.96	27650	27750	27200	36100	19500	27800	27425.18	19.59	-36638	28533	28166	27983	27616	27433	28075	27525	1938	8300	5000	20010	50	1	38760000	10581	2.05	0.46	12	0.30	13293.00	59388.00	48450	20230726	-43.65	24550	20231030	11.20	29400	-7.14	20240201	26300	3.80	20240116	48450	-43.65	20230726	24550	11.20	20231030	1.96	N	001120	5000	1938 억	7593871	N	N	11577	N	N
95	20240214	110113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27300	-500	5	-1.80	2618335300	95381	45.81	27650	27750	27200	36100	19500	27800	27451.33	19.59	-26507	28533	28166	27983	27616	27433	28075	27525	1938	8300	5000	20010	50	1	38760000	10581	2.05	0.46	12	0.25	13293.00	59388.00	48450	20230726	-43.65	24550	20231030	11.20	29400	-7.14	20240201	26300	3.80	20240116	48450	-43.65	20230726	24550	11.20	20231030	1.96	N	001120	5000	1938 억	7593871	N	N	11577	N	N
96	20240214	090112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27500	-300	5	-1.08	164731700	5971	2.87	27650	27700	27500	36100	19500	27800	27588.63	19.59	-1554	28533	28166	27983	27616	27433	28075	27525	1938	8300	5000	20010	50	1	38760000	10659	2.07	0.46	12	0.02	13293.00	59388.00	48450	20230726	-43.24	24550	20231030	12.02	29400	-6.46	20240201	26300	4.56	20240116	48450	-43.24	20230726	24550	12.02	20231030	1.96	N	001120	5000	1938 억	7593871	N	N	11577	N	N
97	20240213	160113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27800	-200	5	-0.71	5802174350	207189	94.16	28250	28350	27800	36400	19600	28000	28005.51	19.65	-21125	28533	28266	28133	27866	27733	28200	27800	1938	8400	5000	20160	50	1	38760000	10775	2.09	0.47	12	0.53	13293.00	59388.00	48450	20230726	-42.62	24550	20231030	13.24	29400	-5.44	20240201	26300	5.70	20240116	48450	-42.62	20230726	24550	13.24	20231030	1.91	N	001120	5000	1938 억	7615742	N	N	11577	N	N
98	20240213	150111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27800	-200	5	-0.71	5316244000	189721	86.22	28250	28350	27800	36400	19600	28000	28021.38	19.65	-19266	28533	28266	28133	27866	27733	28200	27800	1938	8400	5000	20160	50	1	38760000	10775	2.09	0.47	12	0.49	13293.00	59388.00	48450	20230726	-42.62	24550	20231030	13.24	29400	-5.44	20240201	26300	5.70	20240116	48450	-42.62	20230726	24550	13.24	20231030	1.91	N	001120	5000	1938 억	7615742	N	N	459	N	N
99	20240213	140113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27900	-100	5	-0.36	4698587150	167544	76.14	28250	28350	27800	36400	19600	28000	28043.90	19.65	-15348	28533	28266	28133	27866	27733	28200	27800	1938	8400	5000	20160	50	1	38760000	10814	2.10	0.47	12	0.43	13293.00	59388.00	48450	20230726	-42.41	24550	20231030	13.65	29400	-5.10	20240201	26300	6.08	20240116	48450	-42.41	20230726	24550	13.65	20231030	1.91	N	001120	5000	1938 억	7615742	N	N	459	N	N
100	20240213	130112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27900	-100	5	-0.36	3411022600	121348	55.15	28250	28350	27900	36400	19600	28000	28109.43	19.65	-13415	28533	28266	28133	27866	27733	28200	27800	1938	8400	5000	20160	50	1	38760000	10814	2.10	0.47	12	0.31	13293.00	59388.00	48450	20230726	-42.41	24550	20231030	13.65	29400	-5.10	20240201	26300	6.08	20240116	48450	-42.41	20230726	24550	13.65	20231030	1.91	N	001120	5000	1938 억	7615742	N	N	459	N	N
101	20240213	120113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28000	0	3	0.00	2771248900	98483	44.76	28250	28350	27950	36400	19600	28000	28139.38	19.65	-14105	28533	28266	28133	27866	27733	28200	27800	1938	8400	5000	20160	50	1	38760000	10853	2.11	0.47	12	0.25	13293.00	59388.00	48450	20230726	-42.21	24550	20231030	14.05	29400	-4.76	20240201	26300	6.46	20240116	48450	-42.21	20230726	24550	14.05	20231030	1.91	N	001120	5000	1938 억	7615742	N	N	459	N	N
102	20240213	110113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28000	0	3	0.00	2071334050	73479	33.39	28250	28350	27950	36400	19600	28000	28189.50	19.65	-6365	28533	28266	28133	27866	27733	28200	27800	1938	8400	5000	20160	50	1	38760000	10853	2.11	0.47	12	0.19	13293.00	59388.00	48450	20230726	-42.21	24550	20231030	14.05	29400	-4.76	20240201	26300	6.46	20240116	48450	-42.21	20230726	24550	14.05	20231030	1.91	N	001120	5000	1938 억	7615742	N	N	459	N	N
103	20240213	100113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28200	200	2	0.71	1268789050	44911	20.41	28250	28350	28100	36400	19600	28000	28251.24	19.65	-1454	28533	28266	28133	27866	27733	28200	27800	1938	8400	5000	20160	50	1	38760000	10930	2.12	0.47	12	0.12	13293.00	59388.00	48450	20230726	-41.80	24550	20231030	14.87	29400	-4.08	20240201	26300	7.22	20240116	48450	-41.80	20230726	24550	14.87	20231030	1.91	N	001120	5000	1938 억	7615742	N	N	459	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History