KissMeData/007070/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120225	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21700	100	2	0.46	1345652100	62229	41.57	21550	21750	21500	28050	15150	21600	21624.20	7.60	0	2673	22033	21816	21583	21366	21133	21700	21250	1047	6450	1000	16840	50	1	104717922	22724	56.22	0.55	12	0.06	386.00	39604.00	30900	20230220	-29.77	19600	20230726	10.71	23900	-9.21	20240108	21350	1.64	20240122	30900	-29.77	20230220	19600	10.71	20230726	0.27	N	007070	1000	1047 억	7962209	N	N	148	N	N
3	20240123	110225	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21600	0	3	0.00	879426200	40707	27.20	21550	21750	21500	28050	15150	21600	21603.81	7.60	0	-2831	22033	21816	21583	21366	21133	21700	21250	1047	6450	1000	16840	50	1	104717922	22619	55.96	0.55	12	0.04	386.00	39604.00	30900	20230220	-30.10	19600	20230726	10.20	23900	-9.62	20240108	21350	1.17	20240122	30900	-30.10	20230220	19600	10.20	20230726	0.27	N	007070	1000	1047 억	7962209	N	N	148	N	N
4	20240123	100224	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21600	0	3	0.00	515903450	23913	15.98	21550	21750	21500	28050	15150	21600	21574.18	7.60	0	-3950	22033	21816	21583	21366	21133	21700	21250	1047	6450	1000	16840	50	1	104717922	22619	55.96	0.55	12	0.02	386.00	39604.00	30900	20230220	-30.10	19600	20230726	10.20	23900	-9.62	20240108	21350	1.17	20240122	30900	-30.10	20230220	19600	10.20	20230726	0.27	N	007070	1000	1047 억	7962209	N	N	148	N	N
5	20240123	090225	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21550	-50	5	-0.23	33044100	1533	1.02	21550	21600	21500	28050	15150	21600	21555.13	7.60	0	347	22033	21816	21583	21366	21133	21700	21250	1047	6450	1000	16840	50	1	104717922	22567	55.83	0.54	12	0.00	386.00	39604.00	30900	20230220	-30.26	19600	20230726	9.95	23900	-9.83	20240108	21350	0.94	20240122	30900	-30.26	20230220	19600	9.95	20230726	0.27	N	007070	1000	1047 억	7962209	N	N	148	N	N
6	20240119	160223	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21650	-150	5	-0.69	3092323100	141741	61.13	21850	22000	21650	28300	15300	21800	21816.72	7.58	0	23176	22600	22200	21900	21500	21200	22050	21350	1047	6500	1000	17000	50	1	104717922	22671	56.09	0.55	12	0.14	386.00	39604.00	30900	20230220	-29.94	19600	20230726	10.46	23900	-9.41	20240108	21600	0.23	20240118	30900	-29.94	20230220	19600	10.46	20230726	0.27	N	007070	1000	1047 억	7937304	N	N	95	N	N
7	20240119	150224	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21750	-50	5	-0.23	2561278250	117274	50.58	21850	22000	21650	28300	15300	21800	21840.12	7.58	0	18676	22600	22200	21900	21500	21200	22050	21350	1047	6500	1000	17000	50	1	104717922	22776	56.35	0.55	12	0.11	386.00	39604.00	30900	20230220	-29.61	19600	20230726	10.97	23900	-9.00	20240108	21600	0.69	20240118	30900	-29.61	20230220	19600	10.97	20230726	0.27	N	007070	1000	1047 억	7937304	N	N	101	N	N
8	20240119	140222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21750	-50	5	-0.23	2190440800	100216	43.22	21850	22000	21650	28300	15300	21800	21857.20	7.58	0	15326	22600	22200	21900	21500	21200	22050	21350	1047	6500	1000	17000	50	1	104717922	22776	56.35	0.55	12	0.10	386.00	39604.00	30900	20230220	-29.61	19600	20230726	10.97	23900	-9.00	20240108	21600	0.69	20240118	30900	-29.61	20230220	19600	10.97	20230726	0.27	N	007070	1000	1047 억	7937304	N	N	101	N	N
9	20240119	130224	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	50	2	0.23	1642618300	75069	32.38	21850	22000	21650	28300	15300	21800	21881.45	7.58	0	16739	22600	22200	21900	21500	21200	22050	21350	1047	6500	1000	17000	50	1	104717922	22881	56.61	0.55	12	0.07	386.00	39604.00	30900	20230220	-29.29	19600	20230726	11.48	23900	-8.58	20240108	21600	1.16	20240118	30900	-29.29	20230220	19600	11.48	20230726	0.27	N	007070	1000	1047 억	7937304	N	N	101	N	N
10	20240119	120225	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	50	2	0.23	1416138900	64708	27.91	21850	22000	21650	28300	15300	21800	21885.07	7.58	0	13172	22600	22200	21900	21500	21200	22050	21350	1047	6500	1000	17000	50	1	104717922	22881	56.61	0.55	12	0.06	386.00	39604.00	30900	20230220	-29.29	19600	20230726	11.48	23900	-8.58	20240108	21600	1.16	20240118	30900	-29.29	20230220	19600	11.48	20230726	0.27	N	007070	1000	1047 억	7937304	N	N	101	N	N
11	20240119	110224	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	100	2	0.46	1011559450	46209	19.93	21850	22000	21650	28300	15300	21800	21890.96	7.58	0	8889	22600	22200	21900	21500	21200	22050	21350	1047	6500	1000	17000	50	1	104717922	22933	56.74	0.55	12	0.04	386.00	39604.00	30900	20230220	-29.13	19600	20230726	11.73	23900	-8.37	20240108	21600	1.39	20240118	30900	-29.13	20230220	19600	11.73	20230726	0.27	N	007070	1000	1047 억	7937304	N	N	101	N	N
12	20240119	100227	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21950	150	2	0.69	601163150	27453	11.84	21850	22000	21650	28300	15300	21800	21897.90	7.58	0	-787	22600	22200	21900	21500	21200	22050	21350	1047	6500	1000	17000	50	1	104717922	22986	56.87	0.55	12	0.03	386.00	39604.00	30900	20230220	-28.96	19600	20230726	11.99	23900	-8.16	20240108	21600	1.62	20240118	30900	-28.96	20230220	19600	11.99	20230726	0.27	N	007070	1000	1047 억	7937304	N	N	101	N	N
13	20240119	090223	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	50	2	0.23	63455750	2919	1.26	21850	21900	21650	28300	15300	21800	21738.87	7.58	0	-1278	22600	22200	21900	21500	21200	22050	21350	1047	6500	1000	17000	50	1	104717922	22881	56.61	0.55	12	0.00	386.00	39604.00	30900	20230220	-29.29	19600	20230726	11.48	23900	-8.58	20240108	21600	1.16	20240118	30900	-29.29	20230220	19600	11.48	20230726	0.27	N	007070	1000	1047 억	7937304	N	N	101	N	N
14	20240118	160223	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21800	-250	5	-1.13	5050789950	231659	136.84	22150	22300	21600	28650	15450	22050	21802.69	7.55	0	21999	22683	22366	22183	21866	21683	22275	21775	1047	6600	1000	17190	50	1	104717922	22829	56.48	0.55	12	0.22	386.00	39604.00	30900	20230220	-29.45	19600	20230726	11.22	23900	-8.79	20240108	21600	0.93	20240118	30900	-29.45	20230220	19600	11.22	20230726	0.30	N	007070	1000	1047 억	7906148	N	N	101	N	N
15	20240118	150222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21700	-350	5	-1.59	4634620750	212549	125.55	22150	22300	21600	28650	15450	22050	21804.95	7.55	0	22409	22683	22366	22183	21866	21683	22275	21775	1047	6600	1000	17190	50	1	104717922	22724	56.22	0.55	12	0.20	386.00	39604.00	30900	20230220	-29.77	19600	20230726	10.71	23900	-9.21	20240108	21600	0.46	20240118	30900	-29.77	20230220	19600	10.71	20230726	0.30	N	007070	1000	1047 억	7906148	N	N	150	N	N
16	20240118	140224	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21700	-350	5	-1.59	4104822100	188088	111.10	22150	22300	21600	28650	15450	22050	21823.94	7.55	0	16567	22683	22366	22183	21866	21683	22275	21775	1047	6600	1000	17190	50	1	104717922	22724	56.22	0.55	12	0.18	386.00	39604.00	30900	20230220	-29.77	19600	20230726	10.71	23900	-9.21	20240108	21600	0.46	20240118	30900	-29.77	20230220	19600	10.71	20230726	0.30	N	007070	1000	1047 억	7906148	N	N	150	N	N
17	20240118	130223	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	-200	5	-0.91	3093241250	141435	83.55	22150	22300	21700	28650	15450	22050	21870.41	7.55	0	4354	22683	22366	22183	21866	21683	22275	21775	1047	6600	1000	17190	50	1	104717922	22881	56.61	0.55	12	0.14	386.00	39604.00	30900	20230220	-29.29	19600	20230726	11.48	23900	-8.58	20240108	21700	0.69	20240118	30900	-29.29	20230220	19600	11.48	20230726	0.30	N	007070	1000	1047 억	7906148	N	N	150	N	N
18	20240118	120224	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21800	-250	5	-1.13	2501282650	114285	67.51	22150	22300	21700	28650	15450	22050	21886.36	7.55	0	-3105	22683	22366	22183	21866	21683	22275	21775	1047	6600	1000	17190	50	1	104717922	22829	56.48	0.55	12	0.11	386.00	39604.00	30900	20230220	-29.45	19600	20230726	11.22	23900	-8.79	20240108	21700	0.46	20240118	30900	-29.45	20230220	19600	11.22	20230726	0.30	N	007070	1000	1047 억	7906148	N	N	150	N	N
19	20240118	110224	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21800	-250	5	-1.13	1466838700	66781	39.45	22150	22300	21800	28650	15450	22050	21964.91	7.55	0	-8756	22683	22366	22183	21866	21683	22275	21775	1047	6600	1000	17190	50	1	104717922	22829	56.48	0.55	12	0.06	386.00	39604.00	30900	20230220	-29.45	19600	20230726	11.22	23900	-8.79	20240108	21800	0.00	20240118	30900	-29.45	20230220	19600	11.22	20230726	0.30	N	007070	1000	1047 억	7906148	N	N	150	N	N
20	20240118	100224	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	-150	5	-0.68	877649100	39841	23.53	22150	22300	21900	28650	15450	22050	22028.79	7.55	0	-8806	22683	22366	22183	21866	21683	22275	21775	1047	6600	1000	17190	50	1	104717922	22933	56.74	0.55	12	0.04	386.00	39604.00	30900	20230220	-29.13	19600	20230726	11.73	23900	-8.37	20240108	21900	0.00	20240118	30900	-29.13	20230220	19600	11.73	20230726	0.30	N	007070	1000	1047 억	7906148	N	N	150	N	N
21	20240118	090222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22150	100	2	0.45	15368550	694	0.41	22150	22150	22050	28650	15450	22050	22144.88	7.55	0	114	22683	22366	22183	21866	21683	22275	21775	1047	6600	1000	17190	50	1	104717922	23195	57.38	0.56	12	0.00	386.00	39604.00	30900	20230220	-28.32	19600	20230726	13.01	23900	-7.32	20240108	22000	0.68	20240117	30900	-28.32	20230220	19600	13.01	20230726	0.30	N	007070	1000	1047 억	7906148	N	N	150	N	N
22	20240117	160222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22050	-300	5	-1.34	3755913450	169114	98.57	22400	22500	22000	29050	15650	22350	22209.45	7.54	0	-24476	23183	22766	22483	22066	21783	22975	22275	1047	6700	1000	17430	50	1	104717922	23090	57.12	0.56	12	0.16	386.00	39604.00	30900	20230220	-28.64	19600	20230726	12.50	23900	-7.74	20240108	22000	0.23	20240117	30900	-28.64	20230220	19600	12.50	20230726	0.30	N	007070	1000	1047 억	7896465	N	N	150	N	N
23	20240117	150224	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22000	-350	5	-1.57	3296159700	148250	86.40	22400	22500	22000	29050	15650	22350	22233.78	7.54	0	-26543	23183	22766	22483	22066	21783	22975	22275	1047	6700	1000	17430	50	1	104717922	23038	56.99	0.56	12	0.14	386.00	39604.00	30900	20230220	-28.80	19600	20230726	12.24	23900	-7.95	20240108	22000	0.00	20240117	30900	-28.80	20230220	19600	12.24	20230726	0.30	N	007070	1000	1047 억	7896465	N	N	250	N	N
24	20240117	140222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22150	-200	5	-0.89	2496262650	112061	65.31	22400	22500	22100	29050	15650	22350	22275.92	7.54	0	-21954	23183	22766	22483	22066	21783	22975	22275	1047	6700	1000	17430	50	1	104717922	23195	57.38	0.56	12	0.11	386.00	39604.00	30900	20230220	-28.32	19600	20230726	13.01	23900	-7.32	20240108	22100	0.23	20240117	30900	-28.32	20230220	19600	13.01	20230726	0.30	N	007070	1000	1047 억	7896465	N	N	250	N	N
25	20240117	130222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22150	-200	5	-0.89	2185737000	98040	57.14	22400	22500	22100	29050	15650	22350	22294.33	7.54	0	-21131	23183	22766	22483	22066	21783	22975	22275	1047	6700	1000	17430	50	1	104717922	23195	57.38	0.56	12	0.09	386.00	39604.00	30900	20230220	-28.32	19600	20230726	13.01	23900	-7.32	20240108	22100	0.23	20240117	30900	-28.32	20230220	19600	13.01	20230726	0.30	N	007070	1000	1047 억	7896465	N	N	250	N	N
26	20240117	120224	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22200	-150	5	-0.67	1799307100	80623	46.99	22400	22500	22150	29050	15650	22350	22317.54	7.54	0	-18476	23183	22766	22483	22066	21783	22975	22275	1047	6700	1000	17430	50	1	104717922	23247	57.51	0.56	12	0.08	386.00	39604.00	30900	20230220	-28.16	19600	20230726	13.27	23900	-7.11	20240108	22150	0.23	20240117	30900	-28.16	20230220	19600	13.27	20230726	0.30	N	007070	1000	1047 억	7896465	N	N	250	N	N
27	20240117	110224	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22300	-50	5	-0.22	1391261900	62280	36.30	22400	22500	22200	29050	15650	22350	22338.82	7.54	0	-12243	23183	22766	22483	22066	21783	22975	22275	1047	6700	1000	17430	50	1	104717922	23352	57.77	0.56	12	0.06	386.00	39604.00	30900	20230220	-27.83	19600	20230726	13.78	23900	-6.69	20240108	22200	0.45	20240117	30900	-27.83	20230220	19600	13.78	20230726	0.30	N	007070	1000	1047 억	7896465	N	N	250	N	N
28	20240117	100223	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22350	0	3	0.00	986237900	44112	25.71	22400	22500	22200	29050	15650	22350	22357.59	7.54	0	-11642	23183	22766	22483	22066	21783	22975	22275	1047	6700	1000	17430	50	1	104717922	23404	57.90	0.56	12	0.04	386.00	39604.00	30900	20230220	-27.67	19600	20230726	14.03	23900	-6.49	20240108	22200	0.68	20240117	30900	-27.67	20230220	19600	14.03	20230726	0.30	N	007070	1000	1047 억	7896465	N	N	250	N	N
29	20240117	090222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	100	2	0.45	27770100	1239	0.72	22400	22500	22400	29050	15650	22350	22413.83	7.54	0	71	23183	22766	22483	22066	21783	22975	22275	1047	6700	1000	17430	50	1	104717922	23509	58.16	0.57	12	0.00	386.00	39604.00	30900	20230220	-27.35	19600	20230726	14.54	23900	-6.07	20240108	22200	1.13	20240116	30900	-27.35	20230220	19600	14.54	20230726	0.30	N	007070	1000	1047 억	7896465	N	N	250	N	N
30	20240116	160222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22350	-200	5	-0.89	3842156300	171137	125.01	22250	22900	22200	29300	15800	22550	22450.76	7.51	0	26467	22950	22750	22600	22400	22250	22725	22375	1047	6750	1000	17580	50	1	104717922	23404	57.90	0.56	12	0.16	386.00	39604.00	30900	20230220	-27.67	19600	20230726	14.03	23900	-6.49	20240108	22200	0.68	20240116	30900	-27.67	20230220	19600	14.03	20230726	0.31	N	007070	1000	1047 억	7861640	N	N	250	N	N
31	20240116	150223	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	-100	5	-0.44	2888618500	128567	93.91	22250	22900	22200	29300	15800	22550	22467.81	7.51	0	15195	22950	22750	22600	22400	22250	22725	22375	1047	6750	1000	17580	50	1	104717922	23509	58.16	0.57	12	0.12	386.00	39604.00	30900	20230220	-27.35	19600	20230726	14.54	23900	-6.07	20240108	22200	1.13	20240116	30900	-27.35	20230220	19600	14.54	20230726	0.31	N	007070	1000	1047 억	7861640	N	N	97	N	N
32	20240116	140222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	-100	5	-0.44	2262429200	100655	73.52	22250	22900	22200	29300	15800	22550	22477.07	7.51	0	7841	22950	22750	22600	22400	22250	22725	22375	1047	6750	1000	17580	50	1	104717922	23509	58.16	0.57	12	0.10	386.00	39604.00	30900	20230220	-27.35	19600	20230726	14.54	23900	-6.07	20240108	22200	1.13	20240116	30900	-27.35	20230220	19600	14.54	20230726	0.31	N	007070	1000	1047 억	7861640	N	N	97	N	N
33	20240116	130222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	-100	5	-0.44	1962802050	87299	63.77	22250	22900	22200	29300	15800	22550	22483.67	7.51	0	4915	22950	22750	22600	22400	22250	22725	22375	1047	6750	1000	17580	50	1	104717922	23509	58.16	0.57	12	0.08	386.00	39604.00	30900	20230220	-27.35	19600	20230726	14.54	23900	-6.07	20240108	22200	1.13	20240116	30900	-27.35	20230220	19600	14.54	20230726	0.31	N	007070	1000	1047 억	7861640	N	N	97	N	N
34	20240116	120222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	-50	5	-0.22	1759439000	78245	57.15	22250	22900	22200	29300	15800	22550	22486.28	7.51	0	3844	22950	22750	22600	22400	22250	22725	22375	1047	6750	1000	17580	50	1	104717922	23562	58.29	0.57	12	0.07	386.00	39604.00	30900	20230220	-27.18	19600	20230726	14.80	23900	-5.86	20240108	22200	1.35	20240116	30900	-27.18	20230220	19600	14.80	20230726	0.31	N	007070	1000	1047 억	7861640	N	N	97	N	N
35	20240116	110222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	-50	5	-0.22	1459013950	64905	47.41	22250	22900	22200	29300	15800	22550	22479.22	7.51	0	1196	22950	22750	22600	22400	22250	22725	22375	1047	6750	1000	17580	50	1	104717922	23562	58.29	0.57	12	0.06	386.00	39604.00	30900	20230220	-27.18	19600	20230726	14.80	23900	-5.86	20240108	22200	1.35	20240116	30900	-27.18	20230220	19600	14.80	20230726	0.31	N	007070	1000	1047 억	7861640	N	N	97	N	N
36	20240116	100222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	-50	5	-0.22	1169425450	51993	37.98	22250	22900	22200	29300	15800	22550	22491.98	7.51	0	4044	22950	22750	22600	22400	22250	22725	22375	1047	6750	1000	17580	50	1	104717922	23562	58.29	0.57	12	0.05	386.00	39604.00	30900	20230220	-27.18	19600	20230726	14.80	23900	-5.86	20240108	22200	1.35	20240116	30900	-27.18	20230220	19600	14.80	20230726	0.31	N	007070	1000	1047 억	7861640	N	N	97	N	N
37	20240116	090221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	-100	5	-0.44	409705450	18391	13.43	22250	22550	22200	29300	15800	22550	22277.50	7.51	0	4617	22950	22750	22600	22400	22250	22725	22375	1047	6750	1000	17580	50	1	104717922	23509	58.16	0.57	12	0.02	386.00	39604.00	30900	20230220	-27.35	19600	20230726	14.54	23900	-6.07	20240108	22200	1.13	20240116	30900	-27.35	20230220	19600	14.54	20230726	0.31	N	007070	1000	1047 억	7861640	N	N	97	N	N
38	20240115	160221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	-150	5	-0.66	3078950550	136248	53.09	22550	22800	22450	29500	15900	22700	22599.17	7.51	4933	-18612	23266	22982	22716	22432	22166	23125	22575	1047	6800	1000	17700	50	1	104717922	23614	58.42	0.57	12	0.13	386.00	39604.00	30900	20230220	-27.02	19600	20230726	15.05	23900	-5.65	20240108	22400	0.67	20240111	30900	-27.02	20230220	19600	15.05	20230726	0.26	N	007070	1000	1047 억	7863465	N	N	97	N	N
39	20240115	150223	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22700	0	3	0.00	2602090800	115135	44.86	22550	22800	22450	29500	15900	22700	22600.34	7.51	4933	-19686	23266	22982	22716	22432	22166	23125	22575	1047	6800	1000	17700	50	1	104717922	23771	58.81	0.57	12	0.11	386.00	39604.00	30900	20230220	-26.54	19600	20230726	15.82	23900	-5.02	20240108	22400	1.34	20240111	30900	-26.54	20230220	19600	15.82	20230726	0.26	N	007070	1000	1047 억	7863465	N	N	162	N	N
40	20240115	140223	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	-150	5	-0.66	2146365550	94993	37.01	22550	22800	22450	29500	15900	22700	22594.99	7.51	4933	-16129	23266	22982	22716	22432	22166	23125	22575	1047	6800	1000	17700	50	1	104717922	23614	58.42	0.57	12	0.09	386.00	39604.00	30900	20230220	-27.02	19600	20230726	15.05	23900	-5.65	20240108	22400	0.67	20240111	30900	-27.02	20230220	19600	15.05	20230726	0.26	N	007070	1000	1047 억	7863465	N	N	162	N	N
41	20240115	130221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	-100	5	-0.44	1902901150	84218	32.82	22550	22800	22450	29500	15900	22700	22594.94	7.51	4933	-13082	23266	22982	22716	22432	22166	23125	22575	1047	6800	1000	17700	50	1	104717922	23666	58.55	0.57	12	0.08	386.00	39604.00	30900	20230220	-26.86	19600	20230726	15.31	23900	-5.44	20240108	22400	0.89	20240111	30900	-26.86	20230220	19600	15.31	20230726	0.26	N	007070	1000	1047 억	7863465	N	N	162	N	N
42	20240115	120221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22650	-50	5	-0.22	1705773150	75520	29.43	22550	22800	22450	29500	15900	22700	22587.04	7.51	4933	-11635	23266	22982	22716	22432	22166	23125	22575	1047	6800	1000	17700	50	1	104717922	23719	58.68	0.57	12	0.07	386.00	39604.00	30900	20230220	-26.70	19600	20230726	15.56	23900	-5.23	20240108	22400	1.12	20240111	30900	-26.70	20230220	19600	15.56	20230726	0.26	N	007070	1000	1047 억	7863465	N	N	162	N	N
43	20240115	110221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	-200	5	-0.88	1237313900	54738	21.33	22550	22800	22450	29500	15900	22700	22604.29	7.51	4933	-12874	23266	22982	22716	22432	22166	23125	22575	1047	6800	1000	17700	50	1	104717922	23562	58.29	0.57	12	0.05	386.00	39604.00	30900	20230220	-27.18	19600	20230726	14.80	23900	-5.86	20240108	22400	0.45	20240111	30900	-27.18	20230220	19600	14.80	20230726	0.26	N	007070	1000	1047 억	7863465	N	N	162	N	N
44	20240115	100221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22700	0	3	0.00	380948050	16799	6.55	22550	22800	22500	29500	15900	22700	22676.83	7.51	4933	-3637	23266	22982	22716	22432	22166	23125	22575	1047	6800	1000	17700	50	1	104717922	23771	58.81	0.57	12	0.02	386.00	39604.00	30900	20230220	-26.54	19600	20230726	15.82	23900	-5.02	20240108	22400	1.34	20240111	30900	-26.54	20230220	19600	15.82	20230726	0.26	N	007070	1000	1047 억	7863465	N	N	162	N	N
45	20240115	090222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	-200	5	-0.88	59187600	2623	1.02	22550	22750	22500	29500	15900	22700	22564.80	7.51	4933	485	23266	22982	22716	22432	22166	23125	22575	1047	6800	1000	17700	50	1	104717922	23562	58.29	0.57	12	0.00	386.00	39604.00	30900	20230220	-27.18	19600	20230726	14.80	23900	-5.86	20240108	22400	0.45	20240111	30900	-27.18	20230220	19600	14.80	20230726	0.26	N	007070	1000	1047 억	7863465	N	N	162	N	N
46	20240112	160222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22700	250	2	1.11	5833757250	256462	57.50	22600	23000	22450	29150	15750	22450	22747.06	7.49	-6106	11893	23950	23200	22800	22050	21650	23000	21850	1047	6700	1000	17510	50	1	104717922	23771	58.81	0.57	12	0.24	386.00	39604.00	30900	20230220	-26.54	19600	20230726	15.82	23900	-5.02	20240108	22400	1.34	20240111	30900	-26.54	20230220	19600	15.82	20230726	0.25	N	007070	1000	1047 억	7845000	N	N	162	N	N
47	20240112	150222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	300	2	1.34	5438070700	239045	53.60	22600	23000	22450	29150	15750	22450	22749.15	7.49	-6106	9728	23950	23200	22800	22050	21650	23000	21850	1047	6700	1000	17510	50	1	104717922	23823	58.94	0.57	12	0.23	386.00	39604.00	30900	20230220	-26.38	19600	20230726	16.07	23900	-4.81	20240108	22400	1.56	20240111	30900	-26.38	20230220	19600	16.07	20230726	0.25	N	007070	1000	1047 억	7845000	N	N	416	N	N
48	20240112	140222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	300	2	1.34	4615621200	202797	45.47	22600	23000	22450	29150	15750	22450	22759.81	7.49	-6106	5725	23950	23200	22800	22050	21650	23000	21850	1047	6700	1000	17510	50	1	104717922	23823	58.94	0.57	12	0.19	386.00	39604.00	30900	20230220	-26.38	19600	20230726	16.07	23900	-4.81	20240108	22400	1.56	20240111	30900	-26.38	20230220	19600	16.07	20230726	0.25	N	007070	1000	1047 억	7845000	N	N	416	N	N
49	20240112	130220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22800	350	2	1.56	3540376750	155447	34.85	22600	23000	22450	29150	15750	22450	22775.46	7.49	-6106	15054	23950	23200	22800	22050	21650	23000	21850	1047	6700	1000	17510	50	1	104717922	23876	59.07	0.58	12	0.15	386.00	39604.00	30900	20230220	-26.21	19600	20230726	16.33	23900	-4.60	20240108	22400	1.79	20240111	30900	-26.21	20230220	19600	16.33	20230726	0.25	N	007070	1000	1047 억	7845000	N	N	416	N	N
50	20240112	120221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22800	350	2	1.56	2955142100	129795	29.10	22600	23000	22450	29150	15750	22450	22767.77	7.49	-6106	15752	23950	23200	22800	22050	21650	23000	21850	1047	6700	1000	17510	50	1	104717922	23876	59.07	0.58	12	0.12	386.00	39604.00	30900	20230220	-26.21	19600	20230726	16.33	23900	-4.60	20240108	22400	1.79	20240111	30900	-26.21	20230220	19600	16.33	20230726	0.25	N	007070	1000	1047 억	7845000	N	N	416	N	N
51	20240112	110221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22900	450	2	2.00	2059634200	90623	20.32	22600	23000	22450	29150	15750	22450	22727.50	7.49	-6106	10363	23950	23200	22800	22050	21650	23000	21850	1047	6700	1000	17510	50	1	104717922	23980	59.33	0.58	12	0.09	386.00	39604.00	30900	20230220	-25.89	19600	20230726	16.84	23900	-4.18	20240108	22400	2.23	20240111	30900	-25.89	20230220	19600	16.84	20230726	0.25	N	007070	1000	1047 억	7845000	N	N	416	N	N
52	20240112	100221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	300	2	1.34	1006480300	44449	9.97	22600	22800	22450	29150	15750	22450	22643.49	7.49	-6106	4305	23950	23200	22800	22050	21650	23000	21850	1047	6700	1000	17510	50	1	104717922	23823	58.94	0.57	12	0.04	386.00	39604.00	30900	20230220	-26.38	19600	20230726	16.07	23900	-4.81	20240108	22400	1.56	20240111	30900	-26.38	20230220	19600	16.07	20230726	0.25	N	007070	1000	1047 억	7845000	N	N	416	N	N
53	20240112	090221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	150	2	0.67	23904150	1060	0.24	22600	22600	22500	29150	15750	22450	22551.08	7.49	-6106	-219	23950	23200	22800	22050	21650	23000	21850	1047	6700	1000	17510	50	1	104717922	23666	58.55	0.57	12	0.00	386.00	39604.00	30900	20230220	-26.86	19600	20230726	15.31	23900	-5.44	20240108	22400	0.89	20240111	30900	-26.86	20230220	19600	15.31	20230726	0.25	N	007070	1000	1047 억	7845000	N	N	416	N	N
54	20240111	160220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	-1000	5	-4.26	10114218300	444611	361.85	23550	23550	22400	30450	16450	23450	22749.68	7.66	-38594	-157093	23850	23650	23500	23300	23150	23575	23225	1047	7000	1000	18290	50	1	104717922	23509	58.16	0.57	12	0.42	386.00	39604.00	30900	20230220	-27.35	19600	20230726	14.54	23900	-6.07	20240108	22400	0.22	20240111	30900	-27.35	20230220	19600	14.54	20230726	0.26	N	007070	1000	1047 억	8019775	N	N	416	N	N
55	20240111	150222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	-1000	5	-4.26	7944063900	348077	283.28	23550	23550	22400	30450	16450	23450	22822.72	7.66	-38594	-101016	23850	23650	23500	23300	23150	23575	23225	1047	7000	1000	18290	50	1	104717922	23509	58.16	0.57	12	0.33	386.00	39604.00	30900	20230220	-27.35	19600	20230726	14.54	23900	-6.07	20240108	22400	0.22	20240111	30900	-27.35	20230220	19600	14.54	20230726	0.26	N	007070	1000	1047 억	8019775	N	N	65	N	N
56	20240111	140221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22700	-750	5	-3.20	5338037750	232398	189.14	23550	23550	22600	30450	16450	23450	22969.38	7.66	-38594	-54501	23850	23650	23500	23300	23150	23575	23225	1047	7000	1000	18290	50	1	104717922	23771	58.81	0.57	12	0.22	386.00	39604.00	30900	20230220	-26.54	19600	20230726	15.82	23900	-5.02	20240108	22600	0.44	20240111	30900	-26.54	20230220	19600	15.82	20230726	0.26	N	007070	1000	1047 억	8019775	N	N	65	N	N
57	20240111	130220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22850	-600	5	-2.56	3464613100	149902	122.00	23550	23550	22800	30450	16450	23450	23112.52	7.66	-38594	-48486	23850	23650	23500	23300	23150	23575	23225	1047	7000	1000	18290	50	1	104717922	23928	59.20	0.58	12	0.14	386.00	39604.00	30900	20230220	-26.05	19600	20230726	16.58	23900	-4.39	20240108	22800	0.22	20240111	30900	-26.05	20230220	19600	16.58	20230726	0.26	N	007070	1000	1047 억	8019775	N	N	65	N	N
58	20240111	120221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23000	-450	5	-1.92	2279068850	98207	79.93	23550	23550	23000	30450	16450	23450	23206.79	7.66	-38594	-26609	23850	23650	23500	23300	23150	23575	23225	1047	7000	1000	18290	50	1	104717922	24085	59.59	0.58	12	0.09	386.00	39604.00	30900	20230220	-25.57	19600	20230726	17.35	23900	-3.77	20240108	23000	0.00	20240111	30900	-25.57	20230220	19600	17.35	20230726	0.26	N	007070	1000	1047 억	8019775	N	N	65	N	N
59	20240111	110221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23150	-300	5	-1.28	1362526250	58515	47.62	23550	23550	23150	30450	16450	23450	23285.08	7.66	-38594	-17967	23850	23650	23500	23300	23150	23575	23225	1047	7000	1000	18290	50	1	104717922	24242	59.97	0.58	12	0.06	386.00	39604.00	30900	20230220	-25.08	19600	20230726	18.11	23900	-3.14	20240108	23100	0.22	20240102	30900	-25.08	20230220	19600	18.11	20230726	0.26	N	007070	1000	1047 억	8019775	N	N	65	N	N
60	20240111	100221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23300	-150	5	-0.64	782010600	33515	27.28	23550	23550	23250	30450	16450	23450	23333.15	7.66	-38594	-13950	23850	23650	23500	23300	23150	23575	23225	1047	7000	1000	18290	50	1	104717922	24399	60.36	0.59	12	0.03	386.00	39604.00	30900	20230220	-24.60	19600	20230726	18.88	23900	-2.51	20240108	23100	0.87	20240102	30900	-24.60	20230220	19600	18.88	20230726	0.26	N	007070	1000	1047 억	8019775	N	N	65	N	N
61	20240111	090220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	-50	5	-0.21	34052500	1451	1.18	23550	23550	23400	30450	16450	23450	23468.30	7.66	-38594	-141	23850	23650	23500	23300	23150	23575	23225	1047	7000	1000	18290	50	1	104717922	24504	60.62	0.59	12	0.00	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	23900	-2.09	20240108	23100	1.30	20240102	30900	-24.27	20230220	19600	19.39	20230726	0.26	N	007070	1000	1047 억	8019775	N	N	65	N	N
62	20240110	160220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	-200	5	-0.85	2877807600	122699	73.80	23700	23700	23350	30700	16600	23650	23454.21	7.69	-1068	8489	24016	23832	23616	23432	23216	23725	23325	1047	7050	1000	18440	50	1	104717922	24556	60.75	0.59	12	0.12	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	23900	-1.88	20240108	23100	1.52	20240102	30900	-24.11	20230220	19600	19.64	20230726	0.25	N	007070	1000	1047 억	8047834	N	N	65	N	N
63	20240110	150220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	-250	5	-1.06	2523332950	107560	64.70	23700	23700	23350	30700	16600	23650	23459.77	7.69	-1068	3367	24016	23832	23616	23432	23216	23725	23325	1047	7050	1000	18440	50	1	104717922	24504	60.62	0.59	12	0.10	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	23900	-2.09	20240108	23100	1.30	20240102	30900	-24.27	20230220	19600	19.39	20230726	0.25	N	007070	1000	1047 억	8047834	N	N	1	N	N
64	20240110	140220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	-200	5	-0.85	1890832900	80543	48.45	23700	23700	23400	30700	16600	23650	23476.07	7.69	-1068	1298	24016	23832	23616	23432	23216	23725	23325	1047	7050	1000	18440	50	1	104717922	24556	60.75	0.59	12	0.08	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	23900	-1.88	20240108	23100	1.52	20240102	30900	-24.11	20230220	19600	19.64	20230726	0.25	N	007070	1000	1047 억	8047834	N	N	1	N	N
65	20240110	130220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	-200	5	-0.85	1634655950	69616	41.87	23700	23700	23400	30700	16600	23650	23481.04	7.69	-1068	2273	24016	23832	23616	23432	23216	23725	23325	1047	7050	1000	18440	50	1	104717922	24556	60.75	0.59	12	0.07	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	23900	-1.88	20240108	23100	1.52	20240102	30900	-24.11	20230220	19600	19.64	20230726	0.25	N	007070	1000	1047 억	8047834	N	N	1	N	N
66	20240110	120220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	-200	5	-0.85	1330250950	56659	34.08	23700	23700	23400	30700	16600	23650	23478.19	7.69	-1068	-3157	24016	23832	23616	23432	23216	23725	23325	1047	7050	1000	18440	50	1	104717922	24556	60.75	0.59	12	0.05	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	23900	-1.88	20240108	23100	1.52	20240102	30900	-24.11	20230220	19600	19.64	20230726	0.25	N	007070	1000	1047 억	8047834	N	N	1	N	N
67	20240110	110220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23550	-100	5	-0.42	919915200	39157	23.55	23700	23700	23400	30700	16600	23650	23492.99	7.69	-1068	-2514	24016	23832	23616	23432	23216	23725	23325	1047	7050	1000	18440	50	1	104717922	24661	61.01	0.59	12	0.04	386.00	39604.00	30900	20230220	-23.79	19600	20230726	20.15	23900	-1.46	20240108	23100	1.95	20240102	30900	-23.79	20230220	19600	20.15	20230726	0.25	N	007070	1000	1047 억	8047834	N	N	1	N	N
68	20240110	100220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	-150	5	-0.63	467318900	19881	11.96	23700	23700	23450	30700	16600	23650	23505.80	7.69	-1068	-2835	24016	23832	23616	23432	23216	23725	23325	1047	7050	1000	18440	50	1	104717922	24609	60.88	0.59	12	0.02	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	23900	-1.67	20240108	23100	1.73	20240102	30900	-23.95	20230220	19600	19.90	20230726	0.25	N	007070	1000	1047 억	8047834	N	N	1	N	N
69	20240110	090220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23550	-100	5	-0.42	24703050	1045	0.63	23700	23700	23550	30700	16600	23650	23639.28	7.69	-1068	-84	24016	23832	23616	23432	23216	23725	23325	1047	7050	1000	18440	50	1	104717922	24661	61.01	0.59	12	0.00	386.00	39604.00	30900	20230220	-23.79	19600	20230726	20.15	23900	-1.46	20240108	23100	1.95	20240102	30900	-23.79	20230220	19600	20.15	20230726	0.25	N	007070	1000	1047 억	8047834	N	N	1	N	N
70	20240109	160220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	200	2	0.85	3908633750	165855	136.09	23750	23800	23400	30450	16450	23450	23566.40	7.64	-18814	49017	24083	23766	23583	23266	23083	23675	23175	1047	7000	1000	18290	50	1	104717922	24766	61.27	0.60	12	0.16	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	23900	-1.05	20240108	23100	2.38	20240102	30900	-23.46	20230220	19600	20.66	20230726	0.26	N	007070	1000	1047 억	7997944	N	N	1	N	N
71	20240109	150220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23550	100	2	0.43	3586030350	152192	124.88	23750	23800	23400	30450	16450	23450	23562.54	7.64	-18814	46922	24083	23766	23583	23266	23083	23675	23175	1047	7000	1000	18290	50	1	104717922	24661	61.01	0.59	12	0.15	386.00	39604.00	30900	20230220	-23.79	19600	20230726	20.15	23900	-1.46	20240108	23100	1.95	20240102	30900	-23.79	20230220	19600	20.15	20230726	0.26	N	007070	1000	1047 억	7997944	N	N	555	N	N
72	20240109	140219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	50	2	0.21	2946170000	125061	102.62	23750	23800	23400	30450	16450	23450	23557.86	7.64	-18814	39369	24083	23766	23583	23266	23083	23675	23175	1047	7000	1000	18290	50	1	104717922	24609	60.88	0.59	12	0.12	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	23900	-1.67	20240108	23100	1.73	20240102	30900	-23.95	20230220	19600	19.90	20230726	0.26	N	007070	1000	1047 억	7997944	N	N	555	N	N
73	20240109	130220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	150	2	0.64	2243442700	95260	78.16	23750	23800	23400	30450	16450	23450	23550.73	7.64	-18814	25312	24083	23766	23583	23266	23083	23675	23175	1047	7000	1000	18290	50	1	104717922	24713	61.14	0.60	12	0.09	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	23900	-1.26	20240108	23100	2.16	20240102	30900	-23.62	20230220	19600	20.41	20230726	0.26	N	007070	1000	1047 억	7997944	N	N	555	N	N
74	20240109	120221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	150	2	0.64	1643582750	69832	57.30	23750	23800	23400	30450	16450	23450	23536.24	7.64	-18814	12081	24083	23766	23583	23266	23083	23675	23175	1047	7000	1000	18290	50	1	104717922	24713	61.14	0.60	12	0.07	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	23900	-1.26	20240108	23100	2.16	20240102	30900	-23.62	20230220	19600	20.41	20230726	0.26	N	007070	1000	1047 억	7997944	N	N	555	N	N
75	20240109	110220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	0	3	0.00	1170626450	49693	40.78	23750	23800	23450	30450	16450	23450	23557.17	7.64	-18814	4078	24083	23766	23583	23266	23083	23675	23175	1047	7000	1000	18290	50	1	104717922	24556	60.75	0.59	12	0.05	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	23900	-1.88	20240108	23100	1.52	20240102	30900	-24.11	20230220	19600	19.64	20230726	0.26	N	007070	1000	1047 억	7997944	N	N	555	N	N
76	20240109	100220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	200	2	0.85	374648600	15845	13.00	23750	23800	23550	30450	16450	23450	23644.59	7.64	-18814	7351	24083	23766	23583	23266	23083	23675	23175	1047	7000	1000	18290	50	1	104717922	24766	61.27	0.60	12	0.02	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	23900	-1.05	20240108	23100	2.38	20240102	30900	-23.46	20230220	19600	20.66	20230726	0.26	N	007070	1000	1047 억	7997944	N	N	555	N	N
77	20240109	090220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	150	2	0.64	41412850	1745	1.43	23750	23800	23600	30450	16450	23450	23732.29	7.64	-18814	862	24083	23766	23583	23266	23083	23675	23175	1047	7000	1000	18290	50	1	104717922	24713	61.14	0.60	12	0.00	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	23900	-1.26	20240108	23100	2.16	20240102	30900	-23.62	20230220	19600	20.41	20230726	0.26	N	007070	1000	1047 억	7997944	N	N	555	N	N
78	20240108	160220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	-250	5	-1.05	2862333850	121373	75.45	23800	23900	23400	30800	16600	23700	23582.97	7.64	7592	-14171	24100	23900	23600	23400	23100	24000	23500	1047	7100	1000	18480	50	1	104717922	24556	60.75	0.59	12	0.12	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	23900	-1.88	20240108	23100	1.52	20240102	30900	-24.11	20230220	19600	19.64	20230726	0.27	N	007070	1000	1047 억	7999384	N	N	555	N	N
79	20240108	150220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	-200	5	-0.84	2691640800	114103	70.93	23800	23900	23400	30800	16600	23700	23589.56	7.64	7592	-12220	24100	23900	23600	23400	23100	24000	23500	1047	7100	1000	18480	50	1	104717922	24609	60.88	0.59	12	0.11	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	23900	-1.67	20240108	23100	1.73	20240102	30900	-23.95	20230220	19600	19.90	20230726	0.27	N	007070	1000	1047 억	7999384	N	N	682	N	N
80	20240108	140219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	-300	5	-1.27	2380201800	100839	62.69	23800	23900	23400	30800	16600	23700	23603.97	7.64	7592	-13546	24100	23900	23600	23400	23100	24000	23500	1047	7100	1000	18480	50	1	104717922	24504	60.62	0.59	12	0.10	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	23900	-2.09	20240108	23100	1.30	20240102	30900	-24.27	20230220	19600	19.39	20230726	0.27	N	007070	1000	1047 억	7999384	N	N	682	N	N
81	20240108	130219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	-250	5	-1.05	1906478050	80621	50.12	23800	23900	23450	30800	16600	23700	23647.41	7.64	7592	-10203	24100	23900	23600	23400	23100	24000	23500	1047	7100	1000	18480	50	1	104717922	24556	60.75	0.59	12	0.08	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	23900	-1.88	20240108	23100	1.52	20240102	30900	-24.11	20230220	19600	19.64	20230726	0.27	N	007070	1000	1047 억	7999384	N	N	682	N	N
82	20240108	120220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	-200	5	-0.84	1603943000	67734	42.11	23800	23900	23450	30800	16600	23700	23680.02	7.64	7592	-7155	24100	23900	23600	23400	23100	24000	23500	1047	7100	1000	18480	50	1	104717922	24609	60.88	0.59	12	0.06	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	23900	-1.67	20240108	23100	1.73	20240102	30900	-23.95	20230220	19600	19.90	20230726	0.27	N	007070	1000	1047 억	7999384	N	N	682	N	N
83	20240108	110220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-50	5	-0.21	1012217700	42632	26.50	23800	23900	23600	30800	16600	23700	23743.15	7.64	7592	164	24100	23900	23600	23400	23100	24000	23500	1047	7100	1000	18480	50	1	104717922	24766	61.27	0.60	12	0.04	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	23900	-1.05	20240108	23100	2.38	20240102	30900	-23.46	20230220	19600	20.66	20230726	0.27	N	007070	1000	1047 억	7999384	N	N	682	N	N
84	20240108	100222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	0	3	0.00	708860100	29836	18.55	23800	23900	23600	30800	16600	23700	23758.57	7.64	7592	-3531	24100	23900	23600	23400	23100	24000	23500	1047	7100	1000	18480	50	1	104717922	24818	61.40	0.60	12	0.03	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	23900	-0.84	20240108	23100	2.60	20240102	30900	-23.30	20230220	19600	20.92	20230726	0.27	N	007070	1000	1047 억	7999384	N	N	682	N	N
85	20240108	090219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-50	5	-0.21	57679400	2435	1.51	23800	23800	23600	30800	16600	23700	23687.59	7.64	7592	17	24100	23900	23600	23400	23100	24000	23500	1047	7100	1000	18480	50	1	104717922	24766	61.27	0.60	12	0.00	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	23800	0.00	20240105	23100	2.38	20240102	30900	-23.46	20230220	19600	20.66	20230726	0.27	N	007070	1000	1047 억	7999384	N	N	682	N	N
86	20240105	160219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	300	2	1.28	3793169650	160412	100.43	23400	23800	23300	30400	16400	23400	23645.90	7.57	5933	41180	23666	23532	23416	23282	23166	23600	23350	1047	7000	1000	18250	50	1	104717922	24818	61.40	0.60	12	0.15	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	23800	-0.42	20240105	23100	2.60	20240102	30900	-23.30	20230220	19600	20.92	20230726	0.25	N	007070	1000	1047 억	7927438	N	N	682	N	N
87	20240105	150219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	250	2	1.07	3444644050	145699	91.22	23400	23800	23300	30400	16400	23400	23642.19	7.57	5933	35457	23666	23532	23416	23282	23166	23600	23350	1047	7000	1000	18250	50	1	104717922	24766	61.27	0.60	12	0.14	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	23800	-0.63	20240105	23100	2.38	20240102	30900	-23.46	20230220	19600	20.66	20230726	0.25	N	007070	1000	1047 억	7927438	N	N	1521	N	N
88	20240105	140219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	250	2	1.07	2876720800	121694	76.19	23400	23800	23300	30400	16400	23400	23638.97	7.57	5933	30676	23666	23532	23416	23282	23166	23600	23350	1047	7000	1000	18250	50	1	104717922	24766	61.27	0.60	12	0.12	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	23800	-0.63	20240105	23100	2.38	20240102	30900	-23.46	20230220	19600	20.66	20230726	0.25	N	007070	1000	1047 억	7927438	N	N	1521	N	N
89	20240105	130219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	300	2	1.28	2399329400	101515	63.56	23400	23800	23300	30400	16400	23400	23635.22	7.57	5933	31833	23666	23532	23416	23282	23166	23600	23350	1047	7000	1000	18250	50	1	104717922	24818	61.40	0.60	12	0.10	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	23800	-0.42	20240105	23100	2.60	20240102	30900	-23.30	20230220	19600	20.92	20230726	0.25	N	007070	1000	1047 억	7927438	N	N	1521	N	N
90	20240105	120220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	250	2	1.07	1918842250	81216	50.85	23400	23800	23300	30400	16400	23400	23626.41	7.57	5933	33925	23666	23532	23416	23282	23166	23600	23350	1047	7000	1000	18250	50	1	104717922	24766	61.27	0.60	12	0.08	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	23800	-0.63	20240105	23100	2.38	20240102	30900	-23.46	20230220	19600	20.66	20230726	0.25	N	007070	1000	1047 억	7927438	N	N	1521	N	N
91	20240105	110218	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	300	2	1.28	1449662350	61430	38.46	23400	23800	23300	30400	16400	23400	23598.61	7.57	5933	24378	23666	23532	23416	23282	23166	23600	23350	1047	7000	1000	18250	50	1	104717922	24818	61.40	0.60	12	0.06	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	23800	-0.42	20240105	23100	2.60	20240102	30900	-23.30	20230220	19600	20.92	20230726	0.25	N	007070	1000	1047 억	7927438	N	N	1521	N	N
92	20240105	100219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	250	2	1.07	660331150	28094	17.59	23400	23650	23300	30400	16400	23400	23504.35	7.57	5933	7480	23666	23532	23416	23282	23166	23600	23350	1047	7000	1000	18250	50	1	104717922	24766	61.27	0.60	12	0.03	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	23700	-0.21	20240103	23100	2.38	20240102	30900	-23.46	20230220	19600	20.66	20230726	0.25	N	007070	1000	1047 억	7927438	N	N	1521	N	N
93	20240105	090219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	0	3	0.00	38273450	1638	1.03	23400	23500	23350	30400	16400	23400	23365.96	7.57	5933	-1201	23666	23532	23416	23282	23166	23600	23350	1047	7000	1000	18250	50	1	104717922	24504	60.62	0.59	12	0.00	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	23700	-1.27	20240103	23100	1.30	20240102	30900	-24.27	20230220	19600	19.39	20230726	0.25	N	007070	1000	1047 억	7927438	N	N	1521	N	N
94	20240104	160218	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	50	2	0.21	3733709200	159543	102.26	23300	23550	23300	30350	16350	23350	23402.53	7.57	0	3035	23883	23616	23433	23166	22983	23750	23300	1047	7000	1000	18210	50	1	104717922	24504	60.62	0.59	12	0.15	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	23700	-1.27	20240103	23100	1.30	20240102	30900	-24.27	20230220	19600	19.39	20230726	0.27	N	007070	1000	1047 억	7923932	N	N	1521	N	N
95	20240104	150219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	50	2	0.21	3197728300	136658	87.59	23300	23550	23300	30350	16350	23350	23399.50	7.57	0	-741	23883	23616	23433	23166	22983	23750	23300	1047	7000	1000	18210	50	1	104717922	24504	60.62	0.59	12	0.13	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	23700	-1.27	20240103	23100	1.30	20240102	30900	-24.27	20230220	19600	19.39	20230726	0.27	N	007070	1000	1047 억	7923932	N	N	2406	N	N
96	20240104	140219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	50	2	0.21	2472318350	105656	67.72	23300	23550	23300	30350	16350	23350	23399.70	7.57	0	-5842	23883	23616	23433	23166	22983	23750	23300	1047	7000	1000	18210	50	1	104717922	24504	60.62	0.59	12	0.10	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	23700	-1.27	20240103	23100	1.30	20240102	30900	-24.27	20230220	19600	19.39	20230726	0.27	N	007070	1000	1047 억	7923932	N	N	2406	N	N
97	20240104	130219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	50	2	0.21	1936207200	82701	53.01	23300	23550	23300	30350	16350	23350	23412.14	7.57	0	-5446	23883	23616	23433	23166	22983	23750	23300	1047	7000	1000	18210	50	1	104717922	24504	60.62	0.59	12	0.08	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	23700	-1.27	20240103	23100	1.30	20240102	30900	-24.27	20230220	19600	19.39	20230726	0.27	N	007070	1000	1047 억	7923932	N	N	2406	N	N
98	20240104	120218	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	100	2	0.43	1603391600	68479	43.89	23300	23550	23300	30350	16350	23350	23414.35	7.57	0	-2717	23883	23616	23433	23166	22983	23750	23300	1047	7000	1000	18210	50	1	104717922	24556	60.75	0.59	12	0.07	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	23700	-1.05	20240103	23100	1.52	20240102	30900	-24.11	20230220	19600	19.64	20230726	0.27	N	007070	1000	1047 억	7923932	N	N	2406	N	N
99	20240104	110218	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	50	2	0.21	1215610450	51915	33.28	23300	23550	23300	30350	16350	23350	23415.40	7.57	0	-3500	23883	23616	23433	23166	22983	23750	23300	1047	7000	1000	18210	50	1	104717922	24504	60.62	0.59	12	0.05	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	23700	-1.27	20240103	23100	1.30	20240102	30900	-24.27	20230220	19600	19.39	20230726	0.27	N	007070	1000	1047 억	7923932	N	N	2406	N	N
100	20240104	100218	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23350	0	3	0.00	766588700	32711	20.97	23300	23550	23300	30350	16350	23350	23435.20	7.57	0	-2952	23883	23616	23433	23166	22983	23750	23300	1047	7000	1000	18210	50	1	104717922	24452	60.49	0.59	12	0.03	386.00	39604.00	30900	20230220	-24.43	19600	20230726	19.13	23700	-1.48	20240103	23100	1.08	20240102	30900	-24.43	20230220	19600	19.13	20230726	0.27	N	007070	1000	1047 억	7923932	N	N	2406	N	N
101	20240104	090219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23350	0	3	0.00	64718000	2766	1.77	23300	23550	23300	30350	16350	23350	23397.69	7.57	0	86	23883	23616	23433	23166	22983	23750	23300	1047	7000	1000	18210	50	1	104717922	24452	60.49	0.59	12	0.00	386.00	39604.00	30900	20230220	-24.43	19600	20230726	19.13	23700	-1.48	20240103	23100	1.08	20240102	30900	-24.43	20230220	19600	19.13	20230726	0.27	N	007070	1000	1047 억	7923932	N	N	2406	N	N
102	20240103	160218	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23350	-150	5	-0.64	3648235000	155885	67.54	23300	23700	23250	30550	16450	23500	23403.43	7.54	17153	-4490	23966	23732	23416	23182	22866	23850	23300	1047	7050	1000	18330	50	1	104717922	24452	60.49	0.59	12	0.15	386.00	39604.00	30900	20230220	-24.43	19600	20230726	19.13	23700	-1.48	20240103	23100	1.08	20240102	30900	-24.43	20230220	19600	19.13	20230726	0.27	N	007070	1000	1047 억	7896101	N	N	2406	N	N
103	20240103	150217	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23300	-200	5	-0.85	3357903150	143446	62.15	23300	23700	23250	30550	16450	23500	23408.83	7.54	17153	-3375	23966	23732	23416	23182	22866	23850	23300	1047	7050	1000	18330	50	1	104717922	24399	60.36	0.59	12	0.14	386.00	39604.00	30900	20230220	-24.60	19600	20230726	18.88	23700	-1.69	20240103	23100	0.87	20240102	30900	-24.60	20230220	19600	18.88	20230726	0.27	N	007070	1000	1047 억	7896101	N	N	1385	N	N
104	20240103	140216	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	-50	5	-0.21	2868869500	122503	53.08	23300	23700	23250	30550	16450	23500	23418.77	7.54	17153	-6477	23966	23732	23416	23182	22866	23850	23300	1047	7050	1000	18330	50	1	104717922	24556	60.75	0.59	12	0.12	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	23700	-1.05	20240103	23100	1.52	20240102	30900	-24.11	20230220	19600	19.64	20230726	0.27	N	007070	1000	1047 억	7896101	N	N	1385	N	N
105	20240103	130218	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23350	-150	5	-0.64	2394322850	102175	44.27	23300	23700	23250	30550	16450	23500	23433.55	7.54	17153	-6297	23966	23732	23416	23182	22866	23850	23300	1047	7050	1000	18330	50	1	104717922	24452	60.49	0.59	12	0.10	386.00	39604.00	30900	20230220	-24.43	19600	20230726	19.13	23700	-1.48	20240103	23100	1.08	20240102	30900	-24.43	20230220	19600	19.13	20230726	0.27	N	007070	1000	1047 억	7896101	N	N	1385	N	N
106	20240103	120219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	-50	5	-0.21	1964144850	83765	36.29	23300	23700	23250	30550	16450	23500	23448.28	7.54	17153	-6335	23966	23732	23416	23182	22866	23850	23300	1047	7050	1000	18330	50	1	104717922	24556	60.75	0.59	12	0.08	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	23700	-1.05	20240103	23100	1.52	20240102	30900	-24.11	20230220	19600	19.64	20230726	0.27	N	007070	1000	1047 억	7896101	N	N	1385	N	N
107	20240103	110218	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23550	50	2	0.21	1530458700	65256	28.27	23300	23700	23250	30550	16450	23500	23453.15	7.54	17153	-6706	23966	23732	23416	23182	22866	23850	23300	1047	7050	1000	18330	50	1	104717922	24661	61.01	0.59	12	0.06	386.00	39604.00	30900	20230220	-23.79	19600	20230726	20.15	23700	-0.63	20240103	23100	1.95	20240102	30900	-23.79	20230220	19600	20.15	20230726	0.27	N	007070	1000	1047 억	7896101	N	N	1385	N	N
108	20240103	100218	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23550	50	2	0.21	769151350	32762	14.20	23300	23700	23250	30550	16450	23500	23476.94	7.54	17153	-4215	23966	23732	23416	23182	22866	23850	23300	1047	7050	1000	18330	50	1	104717922	24661	61.01	0.59	12	0.03	386.00	39604.00	30900	20230220	-23.79	19600	20230726	20.15	23700	-0.63	20240103	23100	1.95	20240102	30900	-23.79	20230220	19600	20.15	20230726	0.27	N	007070	1000	1047 억	7896101	N	N	1385	N	N
109	20240103	090218	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	-50	5	-0.21	55937700	2398	1.04	23300	23450	23250	30550	16450	23500	23326.81	7.54	17153	540	23966	23732	23416	23182	22866	23850	23300	1047	7050	1000	18330	50	1	104717922	24556	60.75	0.59	12	0.00	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	23650	-0.85	20240102	23100	1.52	20240102	30900	-24.11	20230220	19600	19.64	20230726	0.27	N	007070	1000	1047 억	7896101	N	N	1385	N	N
110	20240102	160218	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	450	2	1.95	5393513100	230391	174.75	23100	23650	23100	29950	16150	23050	23410.15	7.46	0	49532	23350	23200	23050	22900	22750	23125	22825	1047	6900	1000	17970	50	1	104717922	24609	60.88	0.59	12	0.22	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	23650	-0.63	20240102	23100	1.73	20240102	30900	-23.95	20230220	19600	19.90	20230726	0.25	N	007070	1000	1047 억	7815617	N	N	1385	N	N
111	20240102	150217	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23550	500	2	2.17	5063547750	216354	164.10	23100	23650	23100	29950	16150	23050	23403.99	7.46	0	53198	23350	23200	23050	22900	22750	23125	22825	1047	6900	1000	17970	50	1	104717922	24661	61.01	0.59	12	0.21	386.00	39604.00	30900	20230220	-23.79	19600	20230726	20.15	23650	-0.42	20240102	23100	1.95	20240102	30900	-23.79	20230220	19600	20.15	20230726	0.25	N	007070	1000	1047 억	7815617	N	N	1160	N	N
112	20240102	140218	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23300	250	2	1.08	3535429550	151398	114.84	23100	23500	23100	29950	16150	23050	23351.89	7.46	0	32159	23350	23200	23050	22900	22750	23125	22825	1047	6900	1000	17970	50	1	104717922	24399	60.36	0.59	12	0.14	386.00	39604.00	30900	20230220	-24.60	19600	20230726	18.88	23500	-0.85	20240102	23100	0.87	20240102	30900	-24.60	20230220	19600	18.88	20230726	0.25	N	007070	1000	1047 억	7815617	N	N	1160	N	N
113	20240102	130218	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	350	2	1.52	2837653150	121522	92.17	23100	23500	23100	29950	16150	23050	23350.94	7.46	0	27140	23350	23200	23050	22900	22750	23125	22825	1047	6900	1000	17970	50	1	104717922	24504	60.62	0.59	12	0.12	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	23500	-0.43	20240102	23100	1.30	20240102	30900	-24.27	20230220	19600	19.39	20230726	0.25	N	007070	1000	1047 억	7815617	N	N	1160	N	N
114	20240102	120217	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	400	2	1.74	2235685800	95776	72.65	23100	23500	23100	29950	16150	23050	23342.86	7.46	0	28948	23350	23200	23050	22900	22750	23125	22825	1047	6900	1000	17970	50	1	104717922	24556	60.75	0.59	12	0.09	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	23500	-0.21	20240102	23100	1.52	20240102	30900	-24.11	20230220	19600	19.64	20230726	0.25	N	007070	1000	1047 억	7815617	N	N	1160	N	N
115	20240102	110218	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	350	2	1.52	1480594200	63516	48.18	23100	23450	23100	29950	16150	23050	23310.57	7.46	0	19671	23350	23200	23050	22900	22750	23125	22825	1047	6900	1000	17970	50	1	104717922	24504	60.62	0.59	12	0.06	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	23450	-0.21	20240102	23100	1.30	20240102	30900	-24.27	20230220	19600	19.39	20230726	0.25	N	007070	1000	1047 억	7815617	N	N	1160	N	N
116	20240102	100215	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23150	100	2	0.43	121022100	5226	3.96	23100	23200	23100	29950	16150	23050	23157.69	7.46	0	1359	23350	23200	23050	22900	22750	23125	22825	1047	6900	1000	17970	50	1	104717922	24242	59.97	0.58	12	0.00	386.00	39604.00	30900	20230220	-25.08	19600	20230726	18.11	23200	-0.22	20240102	23100	0.22	20240102	30900	-25.08	20230220	19600	18.11	20230726	0.25	N	007070	1000	1047 억	7815617	N	N	1160	N	N
117	20240102	090213	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23050	0	3	0.00	0	0	0.00	0	0	0	29950	16150	23050	0.00	7.46	0	0	23350	23200	23050	22900	22750	23125	22825	1047	6900	1000	17970	50	1	104717922	24137	59.72	0.58	12	0.00	386.00	39604.00	30900	20230220	-25.40	19600	20230726	17.60	0	0.00	0	0	0.00	0	30900	-25.40	20230220	19600	17.60	20230726	0.25	N	007070	1000	1047 억	7815617	N	N	1160	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History