KissMeData/007070/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22300	-150	5	-0.67	3066394650	137147	121.17	22300	22550	22300	29150	15750	22450	22358.45	7.79	29624	22750	22600	22350	22200	21950	22675	22275	1047	6700	1000	17510	50	1	104717922	23352	57.77	0.56	12	0.13	386.00	39604.00	30350	20230223	-26.52	19600	20230726	13.78	23900	-6.69	20240108	21350	4.45	20240122	30150	-26.04	20230405	19600	13.78	20230726	0.29	N	007070	1000	1047 억	8154214	N	N	599	N	N
3	20240229	150220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22300	-150	5	-0.67	2071792250	92561	81.78	22300	22550	22300	29150	15750	22450	22382.99	7.79	31918	22750	22600	22350	22200	21950	22675	22275	1047	6700	1000	17510	50	1	104717922	23352	57.77	0.56	12	0.09	386.00	39604.00	30350	20230223	-26.52	19600	20230726	13.78	23900	-6.69	20240108	21350	4.45	20240122	30150	-26.04	20230405	19600	13.78	20230726	0.29	N	007070	1000	1047 억	8154214	N	N	596	N	N
4	20240229	140220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	-50	5	-0.22	1618477250	72294	63.87	22300	22550	22300	29150	15750	22450	22387.43	7.79	35532	22750	22600	22350	22200	21950	22675	22275	1047	6700	1000	17510	50	1	104717922	23457	58.03	0.57	12	0.07	386.00	39604.00	30350	20230223	-26.19	19600	20230726	14.29	23900	-6.28	20240108	21350	4.92	20240122	30150	-25.70	20230405	19600	14.29	20230726	0.29	N	007070	1000	1047 억	8154214	N	N	596	N	N
5	20240229	130221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22350	-100	5	-0.45	1196524100	53433	47.21	22300	22550	22300	29150	15750	22450	22392.98	7.79	21593	22750	22600	22350	22200	21950	22675	22275	1047	6700	1000	17510	50	1	104717922	23404	57.90	0.56	12	0.05	386.00	39604.00	30350	20230223	-26.36	19600	20230726	14.03	23900	-6.49	20240108	21350	4.68	20240122	30150	-25.87	20230405	19600	14.03	20230726	0.29	N	007070	1000	1047 억	8154214	N	N	596	N	N
6	20240229	120221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	-50	5	-0.22	877210800	39168	34.61	22300	22550	22300	29150	15750	22450	22396.11	7.79	14604	22750	22600	22350	22200	21950	22675	22275	1047	6700	1000	17510	50	1	104717922	23457	58.03	0.57	12	0.04	386.00	39604.00	30350	20230223	-26.19	19600	20230726	14.29	23900	-6.28	20240108	21350	4.92	20240122	30150	-25.70	20230405	19600	14.29	20230726	0.29	N	007070	1000	1047 억	8154214	N	N	596	N	N
7	20240229	110221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	-50	5	-0.22	647142800	28888	25.52	22300	22550	22300	29150	15750	22450	22401.78	7.79	11941	22750	22600	22350	22200	21950	22675	22275	1047	6700	1000	17510	50	1	104717922	23457	58.03	0.57	12	0.03	386.00	39604.00	30350	20230223	-26.19	19600	20230726	14.29	23900	-6.28	20240108	21350	4.92	20240122	30150	-25.70	20230405	19600	14.29	20230726	0.29	N	007070	1000	1047 억	8154214	N	N	596	N	N
8	20240229	100221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	-50	5	-0.22	484908350	21639	19.12	22300	22550	22300	29150	15750	22450	22409.00	7.79	10235	22750	22600	22350	22200	21950	22675	22275	1047	6700	1000	17510	50	1	104717922	23457	58.03	0.57	12	0.02	386.00	39604.00	30350	20230223	-26.19	19600	20230726	14.29	23900	-6.28	20240108	21350	4.92	20240122	30150	-25.70	20230405	19600	14.29	20230726	0.29	N	007070	1000	1047 억	8154214	N	N	596	N	N
9	20240229	090221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22350	-100	5	-0.45	62213050	2786	2.46	22300	22450	22300	29150	15750	22450	22330.51	7.79	941	22750	22600	22350	22200	21950	22675	22275	1047	6700	1000	17510	50	1	104717922	23404	57.90	0.56	12	0.00	386.00	39604.00	30350	20230223	-26.36	19600	20230726	14.03	23900	-6.49	20240108	21350	4.68	20240122	30150	-25.87	20230405	19600	14.03	20230726	0.29	N	007070	1000	1047 억	8154214	N	N	596	N	N
10	20240228	160207	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	250	2	1.13	2452325100	110136	99.53	22400	22500	22100	28850	15550	22200	22266.07	7.76	19603	22733	22466	22283	22016	21833	22375	21925	1047	6650	1000	17310	50	1	104717922	23509	58.16	0.57	12	0.11	386.00	39604.00	30350	20230222	-26.03	19600	20230726	14.54	23900	-6.07	20240108	21350	5.15	20240122	30150	-25.54	20230405	19600	14.54	20230726	0.29	N	007070	1000	1047 억	8126642	N	N	596	N	N
11	20240228	150211	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22250	50	2	0.23	1988013400	89338	80.74	22400	22500	22100	28850	15550	22200	22252.72	7.76	9302	22733	22466	22283	22016	21833	22375	21925	1047	6650	1000	17310	50	1	104717922	23300	57.64	0.56	12	0.09	386.00	39604.00	30350	20230222	-26.69	19600	20230726	13.52	23900	-6.90	20240108	21350	4.22	20240122	30150	-26.20	20230405	19600	13.52	20230726	0.29	N	007070	1000	1047 억	8126642	N	N	51	N	N
12	20240228	140220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22250	50	2	0.23	1334581950	60010	54.23	22400	22500	22100	28850	15550	22200	22239.33	7.76	1908	22733	22466	22283	22016	21833	22375	21925	1047	6650	1000	17310	50	1	104717922	23300	57.64	0.56	12	0.06	386.00	39604.00	30350	20230222	-26.69	19600	20230726	13.52	23900	-6.90	20240108	21350	4.22	20240122	30150	-26.20	20230405	19600	13.52	20230726	0.29	N	007070	1000	1047 억	8126642	N	N	51	N	N
13	20240228	130220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22300	100	2	0.45	963520950	43372	39.20	22400	22500	22100	28850	15550	22200	22215.28	7.76	3223	22733	22466	22283	22016	21833	22375	21925	1047	6650	1000	17310	50	1	104717922	23352	57.77	0.56	12	0.04	386.00	39604.00	30350	20230222	-26.52	19600	20230726	13.78	23900	-6.69	20240108	21350	4.45	20240122	30150	-26.04	20230405	19600	13.78	20230726	0.29	N	007070	1000	1047 억	8126642	N	N	51	N	N
14	20240228	120222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22250	50	2	0.23	802480750	36130	32.65	22400	22500	22100	28850	15550	22200	22210.93	7.76	1602	22733	22466	22283	22016	21833	22375	21925	1047	6650	1000	17310	50	1	104717922	23300	57.64	0.56	12	0.03	386.00	39604.00	30350	20230222	-26.69	19600	20230726	13.52	23900	-6.90	20240108	21350	4.22	20240122	30150	-26.20	20230405	19600	13.52	20230726	0.29	N	007070	1000	1047 억	8126642	N	N	51	N	N
15	20240228	110214	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22250	50	2	0.23	621217350	27985	25.29	22400	22500	22100	28850	15550	22200	22198.23	7.76	652	22733	22466	22283	22016	21833	22375	21925	1047	6650	1000	17310	50	1	104717922	23300	57.64	0.56	12	0.03	386.00	39604.00	30350	20230222	-26.69	19600	20230726	13.52	23900	-6.90	20240108	21350	4.22	20240122	30150	-26.20	20230405	19600	13.52	20230726	0.29	N	007070	1000	1047 억	8126642	N	N	51	N	N
16	20240228	100221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22150	-50	5	-0.23	436156050	19671	17.78	22400	22500	22100	28850	15550	22200	22172.54	7.76	-807	22733	22466	22283	22016	21833	22375	21925	1047	6650	1000	17310	50	1	104717922	23195	57.38	0.56	12	0.02	386.00	39604.00	30350	20230222	-27.02	19600	20230726	13.01	23900	-7.32	20240108	21350	3.75	20240122	30150	-26.53	20230405	19600	13.01	20230726	0.29	N	007070	1000	1047 억	8126642	N	N	51	N	N
17	20240228	090220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22300	100	2	0.45	20516850	915	0.83	22400	22500	22250	28850	15550	22200	22422.79	7.76	141	22733	22466	22283	22016	21833	22375	21925	1047	6650	1000	17310	50	1	104717922	23352	57.77	0.56	12	0.00	386.00	39604.00	30350	20230222	-26.52	19600	20230726	13.78	23900	-6.69	20240108	21350	4.45	20240122	30150	-26.04	20230405	19600	13.78	20230726	0.29	N	007070	1000	1047 억	8126642	N	N	51	N	N
18	20240227	160221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22200	-200	5	-0.89	2464968900	110526	54.57	22550	22550	22100	29100	15700	22400	22302.37	7.77	-17668	23000	22700	22500	22200	22000	22600	22100	1047	6700	1000	17470	50	1	104717922	23247	57.51	0.56	12	0.11	386.00	39604.00	30900	20230221	-28.16	19600	20230726	13.27	23900	-7.11	20240108	21350	3.98	20240122	30150	-26.37	20230405	19600	13.27	20230726	0.29	N	007070	1000	1047 억	8140642	N	N	51	N	N
19	20240227	150221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22150	-250	5	-1.12	2251572300	100915	49.83	22550	22550	22100	29100	15700	22400	22311.57	7.77	-16239	23000	22700	22500	22200	22000	22600	22100	1047	6700	1000	17470	50	1	104717922	23195	57.38	0.56	12	0.10	386.00	39604.00	30900	20230221	-28.32	19600	20230726	13.01	23900	-7.32	20240108	21350	3.75	20240122	30150	-26.53	20230405	19600	13.01	20230726	0.29	N	007070	1000	1047 억	8140642	N	N	94	N	N
20	20240227	140222	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22250	-150	5	-0.67	1878436650	84104	41.53	22550	22550	22200	29100	15700	22400	22334.69	7.77	-8665	23000	22700	22500	22200	22000	22600	22100	1047	6700	1000	17470	50	1	104717922	23300	57.64	0.56	12	0.08	386.00	39604.00	30900	20230221	-27.99	19600	20230726	13.52	23900	-6.90	20240108	21350	4.22	20240122	30150	-26.20	20230405	19600	13.52	20230726	0.29	N	007070	1000	1047 억	8140642	N	N	94	N	N
21	20240227	130208	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22250	-150	5	-0.67	1527915050	68356	33.75	22550	22550	22250	29100	15700	22400	22352.32	7.77	-4034	23000	22700	22500	22200	22000	22600	22100	1047	6700	1000	17470	50	1	104717922	23300	57.64	0.56	12	0.07	386.00	39604.00	30900	20230221	-27.99	19600	20230726	13.52	23900	-6.90	20240108	21350	4.22	20240122	30150	-26.20	20230405	19600	13.52	20230726	0.29	N	007070	1000	1047 억	8140642	N	N	94	N	N
22	20240227	120221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22300	-100	5	-0.45	997964300	44631	22.04	22550	22550	22250	29100	15700	22400	22360.34	7.77	-5807	23000	22700	22500	22200	22000	22600	22100	1047	6700	1000	17470	50	1	104717922	23352	57.77	0.56	12	0.04	386.00	39604.00	30900	20230221	-27.83	19600	20230726	13.78	23900	-6.69	20240108	21350	4.45	20240122	30150	-26.04	20230405	19600	13.78	20230726	0.29	N	007070	1000	1047 억	8140642	N	N	94	N	N
23	20240227	110220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	0	3	0.00	684113550	30583	15.10	22550	22550	22300	29100	15700	22400	22369.08	7.77	-5818	23000	22700	22500	22200	22000	22600	22100	1047	6700	1000	17470	50	1	104717922	23457	58.03	0.57	12	0.03	386.00	39604.00	30900	20230221	-27.51	19600	20230726	14.29	23900	-6.28	20240108	21350	4.92	20240122	30150	-25.70	20230405	19600	14.29	20230726	0.29	N	007070	1000	1047 억	8140642	N	N	94	N	N
24	20240227	100220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22350	-50	5	-0.22	470007350	21011	10.37	22550	22550	22300	29100	15700	22400	22369.58	7.77	-7429	23000	22700	22500	22200	22000	22600	22100	1047	6700	1000	17470	50	1	104717922	23404	57.90	0.56	12	0.02	386.00	39604.00	30900	20230221	-27.67	19600	20230726	14.03	23900	-6.49	20240108	21350	4.68	20240122	30150	-25.87	20230405	19600	14.03	20230726	0.29	N	007070	1000	1047 억	8140642	N	N	94	N	N
25	20240227	090221	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	50	2	0.22	17834100	792	0.39	22550	22550	22450	29100	15700	22400	22517.80	7.77	217	23000	22700	22500	22200	22000	22600	22100	1047	6700	1000	17470	50	1	104717922	23509	58.16	0.57	12	0.00	386.00	39604.00	30900	20230221	-27.35	19600	20230726	14.54	23900	-6.07	20240108	21350	5.15	20240122	30150	-25.54	20230405	19600	14.54	20230726	0.29	N	007070	1000	1047 억	8140642	N	N	94	N	N
26	20240226	160219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	-300	5	-1.32	4548681800	202246	108.22	22800	22800	22300	29500	15900	22700	22490.95	7.81	-96898	23333	23016	22783	22466	22233	22900	22350	1047	6800	1000	17700	50	1	104717922	23457	58.03	0.57	12	0.19	386.00	39604.00	30900	20230220	-27.51	19600	20230726	14.29	23900	-6.28	20240108	21350	4.92	20240122	30150	-25.70	20230405	19600	14.29	20230726	0.29	N	007070	1000	1047 억	8180775	N	N	94	N	N
27	20240226	150220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	-300	5	-1.32	4312629100	191722	102.58	22800	22800	22300	29500	15900	22700	22494.16	7.81	-92758	23333	23016	22783	22466	22233	22900	22350	1047	6800	1000	17700	50	1	104717922	23457	58.03	0.57	12	0.18	386.00	39604.00	30900	20230220	-27.51	19600	20230726	14.29	23900	-6.28	20240108	21350	4.92	20240122	30150	-25.70	20230405	19600	14.29	20230726	0.29	N	007070	1000	1047 억	8180775	N	N	5	N	N
28	20240226	140220	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	-250	5	-1.10	3944143650	175317	93.81	22800	22800	22300	29500	15900	22700	22497.20	7.81	-84178	23333	23016	22783	22466	22233	22900	22350	1047	6800	1000	17700	50	1	104717922	23509	58.16	0.57	12	0.17	386.00	39604.00	30900	20230220	-27.35	19600	20230726	14.54	23900	-6.07	20240108	21350	5.15	20240122	30150	-25.54	20230405	19600	14.54	20230726	0.29	N	007070	1000	1047 억	8180775	N	N	5	N	N
29	20240226	130219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	-250	5	-1.10	3565496250	158463	84.79	22800	22800	22300	29500	15900	22700	22500.48	7.81	-78311	23333	23016	22783	22466	22233	22900	22350	1047	6800	1000	17700	50	1	104717922	23509	58.16	0.57	12	0.15	386.00	39604.00	30900	20230220	-27.35	19600	20230726	14.54	23900	-6.07	20240108	21350	5.15	20240122	30150	-25.54	20230405	19600	14.54	20230726	0.29	N	007070	1000	1047 억	8180775	N	N	5	N	N
30	20240226	120219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	-250	5	-1.10	3209329550	142623	76.31	22800	22800	22300	29500	15900	22700	22502.17	7.81	-73427	23333	23016	22783	22466	22233	22900	22350	1047	6800	1000	17700	50	1	104717922	23509	58.16	0.57	12	0.14	386.00	39604.00	30900	20230220	-27.35	19600	20230726	14.54	23900	-6.07	20240108	21350	5.15	20240122	30150	-25.54	20230405	19600	14.54	20230726	0.29	N	007070	1000	1047 억	8180775	N	N	5	N	N
31	20240226	110219	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	-250	5	-1.10	2875598400	127770	68.37	22800	22800	22300	29500	15900	22700	22506.03	7.81	-68976	23333	23016	22783	22466	22233	22900	22350	1047	6800	1000	17700	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	21350	5.15	20240122	30150	-25.54	20230405	19600	14.54	20230726	0.29	N	007070	1000	1047 억	8180775	N	N	5	N	N
32	20240226	100217	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	-250	5	-1.10	1642842300	72824	38.97	22800	22800	22400	29500	15900	22700	22559.05	7.81	-42432	23333	23016	22783	22466	22233	22900	22350	1047	6800	1000	17700	50	1	104717922	23509	58.16	0.57	12	0.07	386.00	39604.00	30900	20230220	-27.35	19600	20230726	14.54	23900	-6.07	20240108	21350	5.15	20240122	30150	-25.54	20230405	19600	14.54	20230726	0.29	N	007070	1000	1047 억	8180775	N	N	5	N	N
33	20240226	090214	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22650	-50	5	-0.22	79317050	3486	1.87	22800	22800	22650	29500	15900	22700	22753.24	7.81	-936	23333	23016	22783	22466	22233	22900	22350	1047	6800	1000	17700	50	1	104717922	23719	58.68	0.57	12	0.00	386.00	39604.00	30900	20230220	-26.70	19600	20230726	15.56	23900	-5.23	20240108	21350	6.09	20240122	30150	-24.88	20230405	19600	15.56	20230726	0.29	N	007070	1000	1047 억	8180775	N	N	5	N	N
34	20240223	160217	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22700	-150	5	-0.66	4242494950	186724	176.39	22850	23100	22550	29700	16000	22850	22720.79	7.81	-8202	23250	23050	22850	22650	22450	22950	22550	1047	6850	1000	17820	50	1	104717922	23771	58.81	0.57	12	0.18	386.00	39604.00	30900	20230220	-26.54	19600	20230726	15.82	23900	-5.02	20240108	21350	6.32	20240122	30350	-25.21	20230223	19600	15.82	20230726	0.30	N	007070	1000	1047 억	8175636	N	N	5	N	N
35	20240223	150218	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	-250	5	-1.09	3629615500	159618	150.78	22850	23100	22550	29700	16000	22850	22739.39	7.81	-8497	23250	23050	22850	22650	22450	22950	22550	1047	6850	1000	17820	50	1	104717922	23666	58.55	0.57	12	0.15	386.00	39604.00	30900	20230220	-26.86	19600	20230726	15.31	23900	-5.44	20240108	21350	5.85	20240122	30350	-25.54	20230223	19600	15.31	20230726	0.30	N	007070	1000	1047 억	8175636	N	N	737	N	N
36	20240223	140217	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	-100	5	-0.44	2351463150	103171	97.46	22850	23100	22700	29700	16000	22850	22791.90	7.81	-6445	23250	23050	22850	22650	22450	22950	22550	1047	6850	1000	17820	50	1	104717922	23823	58.94	0.57	12	0.10	386.00	39604.00	30900	20230220	-26.38	19600	20230726	16.07	23900	-4.81	20240108	21350	6.56	20240122	30350	-25.04	20230223	19600	16.07	20230726	0.30	N	007070	1000	1047 억	8175636	N	N	737	N	N
37	20240223	130217	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	-100	5	-0.44	2018498000	88537	83.64	22850	23100	22700	29700	16000	22850	22798.36	7.81	-6345	23250	23050	22850	22650	22450	22950	22550	1047	6850	1000	17820	50	1	104717922	23823	58.94	0.57	12	0.08	386.00	39604.00	30900	20230220	-26.38	19600	20230726	16.07	23900	-4.81	20240108	21350	6.56	20240122	30350	-25.04	20230223	19600	16.07	20230726	0.30	N	007070	1000	1047 억	8175636	N	N	737	N	N
38	20240223	120217	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22700	-150	5	-0.66	1674505600	73428	69.36	22850	23100	22700	29700	16000	22850	22804.73	7.81	-2630	23250	23050	22850	22650	22450	22950	22550	1047	6850	1000	17820	50	1	104717922	23771	58.81	0.57	12	0.07	386.00	39604.00	30900	20230220	-26.54	19600	20230726	15.82	23900	-5.02	20240108	21350	6.32	20240122	30350	-25.21	20230223	19600	15.82	20230726	0.30	N	007070	1000	1047 억	8175636	N	N	737	N	N
39	20240223	110217	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	-100	5	-0.44	1353584100	59306	56.02	22850	23100	22700	29700	16000	22850	22823.73	7.81	1438	23250	23050	22850	22650	22450	22950	22550	1047	6850	1000	17820	50	1	104717922	23823	58.94	0.57	12	0.06	386.00	39604.00	30900	20230220	-26.38	19600	20230726	16.07	23900	-4.81	20240108	21350	6.56	20240122	30350	-25.04	20230223	19600	16.07	20230726	0.30	N	007070	1000	1047 억	8175636	N	N	737	N	N
40	20240223	100215	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	-100	5	-0.44	995813800	43572	41.16	22850	23100	22700	29700	16000	22850	22854.44	7.81	2017	23250	23050	22850	22650	22450	22950	22550	1047	6850	1000	17820	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	21350	6.56	20240122	30350	-25.04	20230223	19600	16.07	20230726	0.30	N	007070	1000	1047 억	8175636	N	N	737	N	N
41	20240223	090217	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22850	0	3	0.00	80206500	3511	3.32	22850	22850	22800	29700	16000	22850	22844.35	7.81	-917	23250	23050	22850	22650	22450	22950	22550	1047	6850	1000	17820	50	1	104717922	23928	59.20	0.58	12	0.00	386.00	39604.00	30900	20230220	-26.05	19600	20230726	16.58	23900	-4.39	20240108	21350	7.03	20240122	30350	-24.71	20230223	19600	16.58	20230726	0.30	N	007070	1000	1047 억	8175636	N	N	737	N	N
42	20240222	160210	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22850	0	3	0.00	2415153950	105669	47.49	23050	23050	22650	29700	16000	22850	22855.85	7.80	-32196	23316	23082	22916	22682	22516	23000	22600	1047	6850	1000	17820	50	1	104717922	23928	59.20	0.58	12	0.10	386.00	39604.00	30900	20230220	-26.05	19600	20230726	16.58	23900	-4.39	20240108	21350	7.03	20240122	30350	-24.71	20230222	19600	16.58	20230726	0.29	N	007070	1000	1047 억	8173203	N	N	737	N	N
43	20240222	150215	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22900	50	2	0.22	2207933300	96602	43.42	23050	23050	22650	29700	16000	22850	22855.98	7.80	-28539	23316	23082	22916	22682	22516	23000	22600	1047	6850	1000	17820	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	21350	7.26	20240122	30350	-24.55	20230222	19600	16.84	20230726	0.29	N	007070	1000	1047 억	8173203	N	N	45	N	N
44	20240222	140217	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22950	100	2	0.44	1647478800	72105	32.41	23050	23050	22650	29700	16000	22850	22848.33	7.80	-23373	23316	23082	22916	22682	22516	23000	22600	1047	6850	1000	17820	50	1	104717922	24033	59.46	0.58	12	0.07	386.00	39604.00	30900	20230220	-25.73	19600	20230726	17.09	23900	-3.97	20240108	21350	7.49	20240122	30350	-24.38	20230222	19600	17.09	20230726	0.29	N	007070	1000	1047 억	8173203	N	N	45	N	N
45	20240222	130215	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22900	50	2	0.22	1149986250	50360	22.64	23050	23050	22650	29700	16000	22850	22835.31	7.80	-15436	23316	23082	22916	22682	22516	23000	22600	1047	6850	1000	17820	50	1	104717922	23980	59.33	0.58	12	0.05	386.00	39604.00	30900	20230220	-25.89	19600	20230726	16.84	23900	-4.18	20240108	21350	7.26	20240122	30350	-24.55	20230222	19600	16.84	20230726	0.29	N	007070	1000	1047 억	8173203	N	N	45	N	N
46	20240222	120216	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22950	100	2	0.44	926682050	40605	18.25	23050	23050	22650	29700	16000	22850	22821.87	7.80	-12141	23316	23082	22916	22682	22516	23000	22600	1047	6850	1000	17820	50	1	104717922	24033	59.46	0.58	12	0.04	386.00	39604.00	30900	20230220	-25.73	19600	20230726	17.09	23900	-3.97	20240108	21350	7.49	20240122	30350	-24.38	20230222	19600	17.09	20230726	0.29	N	007070	1000	1047 억	8173203	N	N	45	N	N
47	20240222	110216	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22900	50	2	0.22	714699250	31350	14.09	23050	23050	22650	29700	16000	22850	22797.42	7.80	-10716	23316	23082	22916	22682	22516	23000	22600	1047	6850	1000	17820	50	1	104717922	23980	59.33	0.58	12	0.03	386.00	39604.00	30900	20230220	-25.89	19600	20230726	16.84	23900	-4.18	20240108	21350	7.26	20240122	30350	-24.55	20230222	19600	16.84	20230726	0.29	N	007070	1000	1047 억	8173203	N	N	45	N	N
48	20240222	100214	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	-100	5	-0.44	499885450	21952	9.87	23050	23050	22650	29700	16000	22850	22771.75	7.80	-9625	23316	23082	22916	22682	22516	23000	22600	1047	6850	1000	17820	50	1	104717922	23823	58.94	0.57	12	0.02	386.00	39604.00	30900	20230220	-26.38	19600	20230726	16.07	23900	-4.81	20240108	21350	6.56	20240122	30350	-25.04	20230222	19600	16.07	20230726	0.29	N	007070	1000	1047 억	8173203	N	N	45	N	N
49	20240222	090215	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22850	0	3	0.00	61027850	2657	1.19	23050	23050	22750	29700	16000	22850	22968.71	7.80	-393	23316	23082	22916	22682	22516	23000	22600	1047	6850	1000	17820	50	1	104717922	23928	59.20	0.58	12	0.00	386.00	39604.00	30900	20230220	-26.05	19600	20230726	16.58	23900	-4.39	20240108	21350	7.03	20240122	30350	-24.71	20230222	19600	16.58	20230726	0.29	N	007070	1000	1047 억	8173203	N	N	45	N	N
50	20240221	160214	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22850	150	2	0.66	5103177950	222407	174.52	22900	23150	22750	29500	15900	22700	22945.23	7.77	50722	23133	22916	22783	22566	22433	22850	22500	1047	6800	1000	17700	50	1	104717922	23928	59.20	0.58	12	0.21	386.00	39604.00	30900	20230220	-26.05	19600	20230726	16.58	23900	-4.39	20240108	21350	7.03	20240122	30900	-26.05	20230221	19600	16.58	20230726	0.29	N	007070	1000	1047 억	8135778	N	N	45	N	N
51	20240221	150212	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22800	100	2	0.44	4710608600	205198	161.01	22900	23150	22750	29500	15900	22700	22956.41	7.77	44274	23133	22916	22783	22566	22433	22850	22500	1047	6800	1000	17700	50	1	104717922	23876	59.07	0.58	12	0.20	386.00	39604.00	30900	20230220	-26.21	19600	20230726	16.33	23900	-4.60	20240108	21350	6.79	20240122	30900	-26.21	20230221	19600	16.33	20230726	0.29	N	007070	1000	1047 억	8135778	N	N	1595	N	N
52	20240221	140214	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22900	200	2	0.88	3622091600	157554	123.63	22900	23150	22750	29500	15900	22700	22989.53	7.77	38466	23133	22916	22783	22566	22433	22850	22500	1047	6800	1000	17700	50	1	104717922	23980	59.33	0.58	12	0.15	386.00	39604.00	30900	20230220	-25.89	19600	20230726	16.84	23900	-4.18	20240108	21350	7.26	20240122	30900	-25.89	20230221	19600	16.84	20230726	0.29	N	007070	1000	1047 억	8135778	N	N	1595	N	N
53	20240221	130214	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22950	250	2	1.10	3070896600	133514	104.77	22900	23150	22750	29500	15900	22700	23000.56	7.77	33692	23133	22916	22783	22566	22433	22850	22500	1047	6800	1000	17700	50	1	104717922	24033	59.46	0.58	12	0.13	386.00	39604.00	30900	20230220	-25.73	19600	20230726	17.09	23900	-3.97	20240108	21350	7.49	20240122	30900	-25.73	20230221	19600	17.09	20230726	0.29	N	007070	1000	1047 억	8135778	N	N	1595	N	N
54	20240221	120214	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22900	200	2	0.88	2656692850	115424	90.57	22900	23150	22750	29500	15900	22700	23016.82	7.77	31284	23133	22916	22783	22566	22433	22850	22500	1047	6800	1000	17700	50	1	104717922	23980	59.33	0.58	12	0.11	386.00	39604.00	30900	20230220	-25.89	19600	20230726	16.84	23900	-4.18	20240108	21350	7.26	20240122	30900	-25.89	20230221	19600	16.84	20230726	0.29	N	007070	1000	1047 억	8135778	N	N	1595	N	N
55	20240221	110215	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23000	300	2	1.32	2193534800	95254	74.74	22900	23150	22750	29500	15900	22700	23028.28	7.77	27725	23133	22916	22783	22566	22433	22850	22500	1047	6800	1000	17700	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	21350	7.73	20240122	30900	-25.57	20230221	19600	17.35	20230726	0.29	N	007070	1000	1047 억	8135778	N	N	1595	N	N
56	20240221	100213	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23000	300	2	1.32	1711440600	74313	58.31	22900	23150	22750	29500	15900	22700	23030.17	7.77	24175	23133	22916	22783	22566	22433	22850	22500	1047	6800	1000	17700	50	1	104717922	24085	59.59	0.58	12	0.07	386.00	39604.00	30900	20230220	-25.57	19600	20230726	17.35	23900	-3.77	20240108	21350	7.73	20240122	30900	-25.57	20230221	19600	17.35	20230726	0.29	N	007070	1000	1047 억	8135778	N	N	1595	N	N
57	20240221	090213	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22800	100	2	0.44	31857950	1392	1.09	22900	22950	22800	29500	15900	22700	22886.73	7.77	1053	23133	22916	22783	22566	22433	22850	22500	1047	6800	1000	17700	50	1	104717922	23876	59.07	0.58	12	0.00	386.00	39604.00	30900	20230220	-26.21	19600	20230726	16.33	23900	-4.60	20240108	21350	6.79	20240122	30900	-26.21	20230221	19600	16.33	20230726	0.29	N	007070	1000	1047 억	8135778	N	N	1595	N	N
58	20240220	160211	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22700	-250	5	-1.09	2894787500	127185	71.94	23000	23000	22650	29800	16100	22950	22760.46	7.80	-45283	23316	23132	22866	22682	22416	23225	22775	1047	6850	1000	17900	50	1	104717922	23771	58.81	0.57	12	0.12	386.00	39604.00	30900	20230220	-26.54	19600	20230726	15.82	23900	-5.02	20240108	21350	6.32	20240122	30900	-26.54	20230220	19600	15.82	20230726	0.29	N	007070	1000	1047 억	8169840	N	N	1595	N	N
59	20240220	150213	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22800	-150	5	-0.65	2542426800	111680	63.17	23000	23000	22650	29800	16100	22950	22765.28	7.80	-36451	23316	23132	22866	22682	22416	23225	22775	1047	6850	1000	17900	50	1	104717922	23876	59.07	0.58	12	0.11	386.00	39604.00	30900	20230220	-26.21	19600	20230726	16.33	23900	-4.60	20240108	21350	6.79	20240122	30900	-26.21	20230220	19600	16.33	20230726	0.29	N	007070	1000	1047 억	8169840	N	N	537	N	N
60	20240220	140213	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	-200	5	-0.87	2267809600	99634	56.35	23000	23000	22650	29800	16100	22950	22761.40	7.80	-32856	23316	23132	22866	22682	22416	23225	22775	1047	6850	1000	17900	50	1	104717922	23823	58.94	0.57	12	0.10	386.00	39604.00	30900	20230220	-26.38	19600	20230726	16.07	23900	-4.81	20240108	21350	6.56	20240122	30900	-26.38	20230220	19600	16.07	20230726	0.29	N	007070	1000	1047 억	8169840	N	N	537	N	N
61	20240220	130213	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22800	-150	5	-0.65	1928258350	84728	47.92	23000	23000	22650	29800	16100	22950	22758.22	7.80	-29954	23316	23132	22866	22682	22416	23225	22775	1047	6850	1000	17900	50	1	104717922	23876	59.07	0.58	12	0.08	386.00	39604.00	30900	20230220	-26.21	19600	20230726	16.33	23900	-4.60	20240108	21350	6.79	20240122	30900	-26.21	20230220	19600	16.33	20230726	0.29	N	007070	1000	1047 억	8169840	N	N	537	N	N
62	20240220	120212	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	-200	5	-0.87	1667943700	73309	41.46	23000	23000	22650	29800	16100	22950	22752.24	7.80	-28325	23316	23132	22866	22682	22416	23225	22775	1047	6850	1000	17900	50	1	104717922	23823	58.94	0.57	12	0.07	386.00	39604.00	30900	20230220	-26.38	19600	20230726	16.07	23900	-4.81	20240108	21350	6.56	20240122	30900	-26.38	20230220	19600	16.07	20230726	0.29	N	007070	1000	1047 억	8169840	N	N	537	N	N
63	20240220	110211	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	-200	5	-0.87	1233170300	54163	30.64	23000	23000	22650	29800	16100	22950	22767.76	7.80	-18364	23316	23132	22866	22682	22416	23225	22775	1047	6850	1000	17900	50	1	104717922	23823	58.94	0.57	12	0.05	386.00	39604.00	30900	20230220	-26.38	19600	20230726	16.07	23900	-4.81	20240108	21350	6.56	20240122	30900	-26.38	20230220	19600	16.07	20230726	0.29	N	007070	1000	1047 억	8169840	N	N	537	N	N
64	20240220	100208	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	-200	5	-0.87	734027500	32209	18.22	23000	23000	22700	29800	16100	22950	22789.52	7.80	-9310	23316	23132	22866	22682	22416	23225	22775	1047	6850	1000	17900	50	1	104717922	23823	58.94	0.57	12	0.03	386.00	39604.00	30900	20230220	-26.38	19600	20230726	16.07	23900	-4.81	20240108	21350	6.56	20240122	30900	-26.38	20230220	19600	16.07	20230726	0.29	N	007070	1000	1047 억	8169840	N	N	537	N	N
65	20240220	090213	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22850	-100	5	-0.44	40214900	1758	0.99	23000	23000	22750	29800	16100	22950	22875.37	7.80	-1016	23316	23132	22866	22682	22416	23225	22775	1047	6850	1000	17900	50	1	104717922	23928	59.20	0.58	12	0.00	386.00	39604.00	30900	20230220	-26.05	19600	20230726	16.58	23900	-4.39	20240108	21350	7.03	20240122	30900	-26.05	20230220	19600	16.58	20230726	0.29	N	007070	1000	1047 억	8169840	N	N	537	N	N
66	20240219	160212	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22950	400	2	1.77	4044499650	176548	133.44	22600	23050	22600	29300	15800	22550	22908.76	7.78	28053	22916	22732	22566	22382	22216	22650	22300	1047	6750	1000	17580	50	1	104717922	24033	59.46	0.58	12	0.17	386.00	39604.00	30900	20230220	-25.73	19600	20230726	17.09	23900	-3.97	20240108	21350	7.49	20240122	30900	-25.73	20230220	19600	17.09	20230726	0.29	N	007070	1000	1047 억	8145303	N	N	537	N	N
67	20240219	150213	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22900	350	2	1.55	3787513200	165349	124.98	22600	23050	22600	29300	15800	22550	22906.18	7.78	28151	22916	22732	22566	22382	22216	22650	22300	1047	6750	1000	17580	50	1	104717922	23980	59.33	0.58	12	0.16	386.00	39604.00	30900	20230220	-25.89	19600	20230726	16.84	23900	-4.18	20240108	21350	7.26	20240122	30900	-25.89	20230220	19600	16.84	20230726	0.29	N	007070	1000	1047 억	8145303	N	N	1080	N	N
68	20240219	140213	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22900	350	2	1.55	2825305900	123472	93.32	22600	23050	22600	29300	15800	22550	22882.16	7.78	30950	22916	22732	22566	22382	22216	22650	22300	1047	6750	1000	17580	50	1	104717922	23980	59.33	0.58	12	0.12	386.00	39604.00	30900	20230220	-25.89	19600	20230726	16.84	23900	-4.18	20240108	21350	7.26	20240122	30900	-25.89	20230220	19600	16.84	20230726	0.29	N	007070	1000	1047 억	8145303	N	N	1080	N	N
69	20240219	130214	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22800	250	2	1.11	2091989050	91462	69.13	22600	23050	22600	29300	15800	22550	22872.77	7.78	20681	22916	22732	22566	22382	22216	22650	22300	1047	6750	1000	17580	50	1	104717922	23876	59.07	0.58	12	0.09	386.00	39604.00	30900	20230220	-26.21	19600	20230726	16.33	23900	-4.60	20240108	21350	6.79	20240122	30900	-26.21	20230220	19600	16.33	20230726	0.29	N	007070	1000	1047 억	8145303	N	N	1080	N	N
70	20240219	120212	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22700	150	2	0.67	1933600350	84497	63.87	22600	23050	22600	29300	15800	22550	22883.66	7.78	20294	22916	22732	22566	22382	22216	22650	22300	1047	6750	1000	17580	50	1	104717922	23771	58.81	0.57	12	0.08	386.00	39604.00	30900	20230220	-26.54	19600	20230726	15.82	23900	-5.02	20240108	21350	6.32	20240122	30900	-26.54	20230220	19600	15.82	20230726	0.29	N	007070	1000	1047 억	8145303	N	N	1080	N	N
71	20240219	110212	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	200	2	0.89	1774941000	77523	58.59	22600	23050	22600	29300	15800	22550	22895.67	7.78	21331	22916	22732	22566	22382	22216	22650	22300	1047	6750	1000	17580	50	1	104717922	23823	58.94	0.57	12	0.07	386.00	39604.00	30900	20230220	-26.38	19600	20230726	16.07	23900	-4.81	20240108	21350	6.56	20240122	30900	-26.38	20230220	19600	16.07	20230726	0.29	N	007070	1000	1047 억	8145303	N	N	1080	N	N
72	20240219	100211	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22900	350	2	1.55	1385369050	60443	45.68	22600	23050	22600	29300	15800	22550	22920.26	7.78	24760	22916	22732	22566	22382	22216	22650	22300	1047	6750	1000	17580	50	1	104717922	23980	59.33	0.58	12	0.06	386.00	39604.00	30900	20230220	-25.89	19600	20230726	16.84	23900	-4.18	20240108	21350	7.26	20240122	30900	-25.89	20230220	19600	16.84	20230726	0.29	N	007070	1000	1047 억	8145303	N	N	1080	N	N
73	20240219	090212	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	50	2	0.22	4542600	201	0.15	22600	22600	22600	29300	15800	22550	22600.00	7.78	-48	22916	22732	22566	22382	22216	22650	22300	1047	6750	1000	17580	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	21350	5.85	20240122	30900	-26.86	20230220	19600	15.31	20230726	0.29	N	007070	1000	1047 억	8145303	N	N	1080	N	N
74	20240216	160210	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	50	2	0.22	2962338150	131298	122.40	22700	22750	22400	29250	15750	22500	22561.96	7.66	6815	22966	22732	22616	22382	22266	22675	22325	1047	6750	1000	17550	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	21350	5.62	20240122	30900	-27.02	20230220	19600	15.05	20230726	0.28	N	007070	1000	1047 억	8025349	N	N	1080	N	N
75	20240216	150212	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	50	2	0.22	2731763650	121075	112.87	22700	22750	22400	29250	15750	22500	22562.57	7.66	2899	22966	22732	22616	22382	22266	22675	22325	1047	6750	1000	17550	50	1	104717922	23614	58.42	0.57	12	0.12	386.00	39604.00	30900	20230220	-27.02	19600	20230726	15.05	23900	-5.65	20240108	21350	5.62	20240122	30900	-27.02	20230220	19600	15.05	20230726	0.28	N	007070	1000	1047 억	8025349	N	N	999	N	N
76	20240216	140213	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	100	2	0.44	2279111250	100998	94.15	22700	22750	22400	29250	15750	22500	22565.90	7.66	1693	22966	22732	22616	22382	22266	22675	22325	1047	6750	1000	17550	50	1	104717922	23666	58.55	0.57	12	0.10	386.00	39604.00	30900	20230220	-26.86	19600	20230726	15.31	23900	-5.44	20240108	21350	5.85	20240122	30900	-26.86	20230220	19600	15.31	20230726	0.28	N	007070	1000	1047 억	8025349	N	N	999	N	N
77	20240216	130211	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22700	200	2	0.89	1862223600	82553	76.96	22700	22750	22400	29250	15750	22500	22557.92	7.66	3692	22966	22732	22616	22382	22266	22675	22325	1047	6750	1000	17550	50	1	104717922	23771	58.81	0.57	12	0.08	386.00	39604.00	30900	20230220	-26.54	19600	20230726	15.82	23900	-5.02	20240108	21350	6.32	20240122	30900	-26.54	20230220	19600	15.82	20230726	0.28	N	007070	1000	1047 억	8025349	N	N	999	N	N
78	20240216	120212	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22650	150	2	0.67	1639078100	72710	67.78	22700	22750	22400	29250	15750	22500	22542.68	7.66	187	22966	22732	22616	22382	22266	22675	22325	1047	6750	1000	17550	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	21350	6.09	20240122	30900	-26.70	20230220	19600	15.56	20230726	0.28	N	007070	1000	1047 억	8025349	N	N	999	N	N
79	20240216	110213	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	0	3	0.00	1135952200	50461	47.04	22700	22750	22400	29250	15750	22500	22511.49	7.66	-7332	22966	22732	22616	22382	22266	22675	22325	1047	6750	1000	17550	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	21350	5.39	20240122	30900	-27.18	20230220	19600	14.80	20230726	0.28	N	007070	1000	1047 억	8025349	N	N	999	N	N
80	20240216	100212	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	-50	5	-0.22	650148450	28883	26.93	22700	22750	22400	29250	15750	22500	22509.73	7.66	-9986	22966	22732	22616	22382	22266	22675	22325	1047	6750	1000	17550	50	1	104717922	23509	58.16	0.57	12	0.03	386.00	39604.00	30900	20230220	-27.35	19600	20230726	14.54	23900	-6.07	20240108	21350	5.15	20240122	30900	-27.35	20230220	19600	14.54	20230726	0.28	N	007070	1000	1047 억	8025349	N	N	999	N	N
81	20240216	090211	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22650	150	2	0.67	31942850	1409	1.31	22700	22700	22550	29250	15750	22500	22670.58	7.66	867	22966	22732	22616	22382	22266	22675	22325	1047	6750	1000	17550	50	1	104717922	23719	58.68	0.57	12	0.00	386.00	39604.00	30900	20230220	-26.70	19600	20230726	15.56	23900	-5.23	20240108	21350	6.09	20240122	30900	-26.70	20230220	19600	15.56	20230726	0.28	N	007070	1000	1047 억	8025349	N	N	999	N	N
82	20240215	160210	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	-100	5	-0.44	2424480400	107201	72.18	22800	22850	22500	29350	15850	22600	22616.24	7.67	-17824	22933	22766	22533	22366	22133	22850	22450	1047	6750	1000	17620	50	1	104717922	23562	58.29	0.57	12	0.10	386.00	39604.00	30900	20230220	-27.18	19600	20230726	14.80	23900	-5.86	20240108	21350	5.39	20240122	30900	-27.18	20230220	19600	14.80	20230726	0.28	N	007070	1000	1047 억	8034795	N	N	999	N	N
83	20240215	150211	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	-50	5	-0.22	2176109350	96182	64.77	22800	22850	22500	29350	15850	22600	22624.91	7.67	-14667	22933	22766	22533	22366	22133	22850	22450	1047	6750	1000	17620	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	21350	5.62	20240122	30900	-27.02	20230220	19600	15.05	20230726	0.28	N	007070	1000	1047 억	8034795	N	N	272	N	N
84	20240215	140211	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	-50	5	-0.22	1704326650	75258	50.68	22800	22850	22500	29350	15850	22600	22646.45	7.67	-5647	22933	22766	22533	22366	22133	22850	22450	1047	6750	1000	17620	50	1	104717922	23614	58.42	0.57	12	0.07	386.00	39604.00	30900	20230220	-27.02	19600	20230726	15.05	23900	-5.65	20240108	21350	5.62	20240122	30900	-27.02	20230220	19600	15.05	20230726	0.28	N	007070	1000	1047 억	8034795	N	N	272	N	N
85	20240215	130210	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	0	3	0.00	1422216500	62765	42.26	22800	22850	22500	29350	15850	22600	22659.39	7.67	-2800	22933	22766	22533	22366	22133	22850	22450	1047	6750	1000	17620	50	1	104717922	23666	58.55	0.57	12	0.06	386.00	39604.00	30900	20230220	-26.86	19600	20230726	15.31	23900	-5.44	20240108	21350	5.85	20240122	30900	-26.86	20230220	19600	15.31	20230726	0.28	N	007070	1000	1047 억	8034795	N	N	272	N	N
86	20240215	120211	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22650	50	2	0.22	1111018250	48997	32.99	22800	22850	22500	29350	15850	22600	22675.23	7.67	-1035	22933	22766	22533	22366	22133	22850	22450	1047	6750	1000	17620	50	1	104717922	23719	58.68	0.57	12	0.05	386.00	39604.00	30900	20230220	-26.70	19600	20230726	15.56	23900	-5.23	20240108	21350	6.09	20240122	30900	-26.70	20230220	19600	15.56	20230726	0.28	N	007070	1000	1047 억	8034795	N	N	272	N	N
87	20240215	110209	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22700	100	2	0.44	722374950	31873	21.46	22800	22850	22500	29350	15850	22600	22664.17	7.67	1184	22933	22766	22533	22366	22133	22850	22450	1047	6750	1000	17620	50	1	104717922	23771	58.81	0.57	12	0.03	386.00	39604.00	30900	20230220	-26.54	19600	20230726	15.82	23900	-5.02	20240108	21350	6.32	20240122	30900	-26.54	20230220	19600	15.82	20230726	0.28	N	007070	1000	1047 억	8034795	N	N	272	N	N
88	20240215	100210	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	150	2	0.66	501366000	22131	14.90	22800	22850	22500	29350	15850	22600	22654.47	7.67	1795	22933	22766	22533	22366	22133	22850	22450	1047	6750	1000	17620	50	1	104717922	23823	58.94	0.57	12	0.02	386.00	39604.00	30900	20230220	-26.38	19600	20230726	16.07	23900	-4.81	20240108	21350	6.56	20240122	30900	-26.38	20230220	19600	16.07	20230726	0.28	N	007070	1000	1047 억	8034795	N	N	272	N	N
89	20240215	090208	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22850	250	2	1.11	55870350	2451	1.65	22800	22850	22650	29350	15850	22600	22794.92	7.67	1347	22933	22766	22533	22366	22133	22850	22450	1047	6750	1000	17620	50	1	104717922	23928	59.20	0.58	12	0.00	386.00	39604.00	30900	20230220	-26.05	19600	20230726	16.58	23900	-4.39	20240108	21350	7.03	20240122	30900	-26.05	20230220	19600	16.58	20230726	0.28	N	007070	1000	1047 억	8034795	N	N	272	N	N
90	20240214	160210	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	100	2	0.44	3349784650	148476	93.50	22300	22700	22300	29250	15750	22500	22561.08	7.65	-22063	23166	22832	22666	22332	22166	22750	22250	1047	6750	1000	17550	50	1	104717922	23666	58.55	0.57	12	0.14	386.00	39604.00	30900	20230220	-26.86	19600	20230726	15.31	23900	-5.44	20240108	21350	5.85	20240122	30900	-26.86	20230220	19600	15.31	20230726	0.27	N	007070	1000	1047 억	8010918	N	N	272	N	N
91	20240214	150209	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22700	200	2	0.89	3039378300	134764	84.86	22300	22700	22300	29250	15750	22500	22553.35	7.65	-17601	23166	22832	22666	22332	22166	22750	22250	1047	6750	1000	17550	50	1	104717922	23771	58.81	0.57	12	0.13	386.00	39604.00	30900	20230220	-26.54	19600	20230726	15.82	23900	-5.02	20240108	21350	6.32	20240122	30900	-26.54	20230220	19600	15.82	20230726	0.27	N	007070	1000	1047 억	8010918	N	N	2	N	N
92	20240214	140210	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	100	2	0.44	2606561900	115656	72.83	22300	22700	22300	29250	15750	22500	22537.20	7.65	-13049	23166	22832	22666	22332	22166	22750	22250	1047	6750	1000	17550	50	1	104717922	23666	58.55	0.57	12	0.11	386.00	39604.00	30900	20230220	-26.86	19600	20230726	15.31	23900	-5.44	20240108	21350	5.85	20240122	30900	-26.86	20230220	19600	15.31	20230726	0.27	N	007070	1000	1047 억	8010918	N	N	2	N	N
93	20240214	130213	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	100	2	0.44	2279644550	101217	63.74	22300	22700	22300	29250	15750	22500	22522.35	7.65	-13698	23166	22832	22666	22332	22166	22750	22250	1047	6750	1000	17550	50	1	104717922	23666	58.55	0.57	12	0.10	386.00	39604.00	30900	20230220	-26.86	19600	20230726	15.31	23900	-5.44	20240108	21350	5.85	20240122	30900	-26.86	20230220	19600	15.31	20230726	0.27	N	007070	1000	1047 억	8010918	N	N	2	N	N
94	20240214	120209	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	50	2	0.22	1989922050	88410	55.67	22300	22700	22300	29250	15750	22500	22507.89	7.65	-14432	23166	22832	22666	22332	22166	22750	22250	1047	6750	1000	17550	50	1	104717922	23614	58.42	0.57	12	0.08	386.00	39604.00	30900	20230220	-27.02	19600	20230726	15.05	23900	-5.65	20240108	21350	5.62	20240122	30900	-27.02	20230220	19600	15.05	20230726	0.27	N	007070	1000	1047 억	8010918	N	N	2	N	N
95	20240214	110210	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	0	3	0.00	1615870650	71806	45.22	22300	22700	22300	29250	15750	22500	22503.28	7.65	-16285	23166	22832	22666	22332	22166	22750	22250	1047	6750	1000	17550	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	21350	5.39	20240122	30900	-27.18	20230220	19600	14.80	20230726	0.27	N	007070	1000	1047 억	8010918	N	N	2	N	N
96	20240214	090207	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	-50	5	-0.22	62762050	2812	1.77	22300	22450	22300	29250	15750	22500	22317.94	7.65	390	23166	22832	22666	22332	22166	22750	22250	1047	6750	1000	17550	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	21350	5.15	20240122	30900	-27.35	20230220	19600	14.54	20230726	0.27	N	007070	1000	1047 억	8010918	N	N	2	N	N
97	20240213	160208	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	-50	5	-0.22	3589621250	158611	60.31	22750	23000	22500	29300	15800	22550	22631.68	7.67	-11309	23083	22816	22633	22366	22183	22725	22275	1047	6750	1000	17580	50	1	104717922	23562	58.29	0.57	12	0.15	386.00	39604.00	30900	20230220	-27.18	19600	20230726	14.80	23900	-5.86	20240108	21350	5.39	20240122	30900	-27.18	20230220	19600	14.80	20230726	0.27	N	007070	1000	1047 억	8033422	N	N	2	N	N
98	20240213	150203	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	-50	5	-0.22	3077226650	135855	51.66	22750	23000	22500	29300	15800	22550	22650.82	7.67	-14175	23083	22816	22633	22366	22183	22725	22275	1047	6750	1000	17580	50	1	104717922	23562	58.29	0.57	12	0.13	386.00	39604.00	30900	20230220	-27.18	19600	20230726	14.80	23900	-5.86	20240108	21350	5.39	20240122	30900	-27.18	20230220	19600	14.80	20230726	0.27	N	007070	1000	1047 억	8033422	N	N	2	N	N
99	20240213	140210	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	-50	5	-0.22	2743456400	121036	46.02	22750	23000	22500	29300	15800	22550	22666.45	7.67	-12862	23083	22816	22633	22366	22183	22725	22275	1047	6750	1000	17580	50	1	104717922	23562	58.29	0.57	12	0.12	386.00	39604.00	30900	20230220	-27.18	19600	20230726	14.80	23900	-5.86	20240108	21350	5.39	20240122	30900	-27.18	20230220	19600	14.80	20230726	0.27	N	007070	1000	1047 억	8033422	N	N	2	N	N
100	20240213	130208	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	50	2	0.22	2211512050	97451	37.05	22750	23000	22500	29300	15800	22550	22693.58	7.67	-13945	23083	22816	22633	22366	22183	22725	22275	1047	6750	1000	17580	50	1	104717922	23666	58.55	0.57	12	0.09	386.00	39604.00	30900	20230220	-26.86	19600	20230726	15.31	23900	-5.44	20240108	21350	5.85	20240122	30900	-26.86	20230220	19600	15.31	20230726	0.27	N	007070	1000	1047 억	8033422	N	N	2	N	N
101	20240213	120209	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	50	2	0.22	1994692200	87855	33.41	22750	23000	22500	29300	15800	22550	22704.37	7.67	-14008	23083	22816	22633	22366	22183	22725	22275	1047	6750	1000	17580	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	21350	5.85	20240122	30900	-26.86	20230220	19600	15.31	20230726	0.27	N	007070	1000	1047 억	8033422	N	N	2	N	N
102	20240213	110209	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	0	3	0.00	1629387250	71667	27.25	22750	23000	22500	29300	15800	22550	22735.53	7.67	-13877	23083	22816	22633	22366	22183	22725	22275	1047	6750	1000	17580	50	1	104717922	23614	58.42	0.57	12	0.07	386.00	39604.00	30900	20230220	-27.02	19600	20230726	15.05	23900	-5.65	20240108	21350	5.62	20240122	30900	-27.02	20230220	19600	15.05	20230726	0.27	N	007070	1000	1047 억	8033422	N	N	2	N	N
103	20240213	100158	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	200	2	0.89	958026600	41967	15.96	22750	23000	22700	29300	15800	22550	22828.09	7.67	-1645	23083	22816	22633	22366	22183	22725	22275	1047	6750	1000	17580	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	21350	6.56	20240122	30900	-26.38	20230220	19600	16.07	20230726	0.27	N	007070	1000	1047 억	8033422	N	N	2	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History