KissMeData/023530/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160335	57	100.00	KOSPI200		유통업	N	N	N	N		N	77600	100	2	0.13	3786774900	48776	104.67	77100	78400	76900	100700	54300	77500	77636.04	9.35	0	-1435	78833	78166	77233	76566	75633	78500	76900	1414	23200	5000	60450	100	1	28288755	21952	-6.76	0.23	12	0.17	-11473.00	338348.00	92100	20240213	-15.74	65000	20230707	19.38	92100	-15.74	20240213	67500	14.96	20240117	92100	-15.74	20240213	65000	19.38	20230707	0.46	N	023530	5000	1414 억		2644325	N	N	5	N	00	N
3	20240229	150335	57	100.00	KOSPI200		유통업	N	N	N	N		N	77500	0	3	0.00	2543332400	32759	70.30	77100	78400	76900	100700	54300	77500	77637.67	9.35	0	-1061	78833	78166	77233	76566	75633	78500	76900	1414	23200	5000	60450	100	1	28288755	21924	-6.75	0.23	12	0.12	-11473.00	338348.00	92100	20240213	-15.85	65000	20230707	19.23	92100	-15.85	20240213	67500	14.81	20240117	92100	-15.85	20240213	65000	19.23	20230707	0.46	N	023530	5000	1414 억		2644325	N	N	98	N	00	N
4	20240229	140337	57	100.00	KOSPI200		유통업	N	N	N	N		N	77400	-100	5	-0.13	2208234900	28433	61.02	77100	78400	76900	100700	54300	77500	77664.51	9.35	0	-1106	78833	78166	77233	76566	75633	78500	76900	1414	23200	5000	60450	100	1	28288755	21895	-6.75	0.23	12	0.10	-11473.00	338348.00	92100	20240213	-15.96	65000	20230707	19.08	92100	-15.96	20240213	67500	14.67	20240117	92100	-15.96	20240213	65000	19.08	20230707	0.46	N	023530	5000	1414 억		2644325	N	N	98	N	00	N
5	20240229	130337	57	100.00	KOSPI200		유통업	N	N	N	N		N	77600	100	2	0.13	1677612800	21587	46.33	77100	78400	76900	100700	54300	77500	77714.03	9.35	0	-1450	78833	78166	77233	76566	75633	78500	76900	1414	23200	5000	60450	100	1	28288755	21952	-6.76	0.23	12	0.08	-11473.00	338348.00	92100	20240213	-15.74	65000	20230707	19.38	92100	-15.74	20240213	67500	14.96	20240117	92100	-15.74	20240213	65000	19.38	20230707	0.46	N	023530	5000	1414 억		2644325	N	N	98	N	00	N
6	20240229	120337	57	100.00	KOSPI200		유통업	N	N	N	N		N	77500	0	3	0.00	1516388500	19506	41.86	77100	78400	76900	100700	54300	77500	77739.59	9.35	0	-1523	78833	78166	77233	76566	75633	78500	76900	1414	23200	5000	60450	100	1	28288755	21924	-6.75	0.23	12	0.07	-11473.00	338348.00	92100	20240213	-15.85	65000	20230707	19.23	92100	-15.85	20240213	67500	14.81	20240117	92100	-15.85	20240213	65000	19.23	20230707	0.46	N	023530	5000	1414 억		2644325	N	N	98	N	00	N
7	20240229	110337	57	100.00	KOSPI200		유통업	N	N	N	N		N	77600	100	2	0.13	1235720500	15886	34.09	77100	78400	76900	100700	54300	77500	77786.76	9.35	0	-207	78833	78166	77233	76566	75633	78500	76900	1414	23200	5000	60450	100	1	28288755	21952	-6.76	0.23	12	0.06	-11473.00	338348.00	92100	20240213	-15.74	65000	20230707	19.38	92100	-15.74	20240213	67500	14.96	20240117	92100	-15.74	20240213	65000	19.38	20230707	0.46	N	023530	5000	1414 억		2644325	N	N	98	N	00	N
8	20240229	100337	57	100.00	KOSPI200		유통업	N	N	N	N		N	78000	500	2	0.65	759859200	9763	20.95	77100	78400	76900	100700	54300	77500	77830.50	9.35	0	2049	78833	78166	77233	76566	75633	78500	76900	1414	23200	5000	60450	100	1	28288755	22065	-6.80	0.23	12	0.03	-11473.00	338348.00	92100	20240213	-15.31	65000	20230707	20.00	92100	-15.31	20240213	67500	15.56	20240117	92100	-15.31	20240213	65000	20.00	20230707	0.46	N	023530	5000	1414 억		2644325	N	N	98	N	00	N
9	20240229	090335	57	100.00	KOSPI200		유통업	N	N	N	N		N	77500	0	3	0.00	111793900	1448	3.11	77100	77600	76900	100700	54300	77500	77205.73	9.35	0	108	78833	78166	77233	76566	75633	78500	76900	1414	23200	5000	60450	100	1	28288755	21924	-6.75	0.23	12	0.01	-11473.00	338348.00	92100	20240213	-15.85	65000	20230707	19.23	92100	-15.85	20240213	67500	14.81	20240117	92100	-15.85	20240213	65000	19.23	20230707	0.46	N	023530	5000	1414 억		2644325	N	N	98	N	00	N
10	20240228	160316	57	100.00	KOSPI200		유통업	N	N	N	N		N	77500	900	2	1.17	3578645800	46358	80.35	77300	77900	76300	99500	53700	76600	77195.76	9.39	0	-13742	79866	78232	76966	75332	74066	79050	76150	1414	22900	5000	59740	100	1	28288755	21924	-6.75	0.23	12	0.16	-11473.00	338348.00	92100	20240213	-15.85	65000	20230707	19.23	92100	-15.85	20240213	67500	14.81	20240117	92100	-15.85	20240213	65000	19.23	20230707	0.46	N	023530	5000	1414 억		2657028	N	N	98	N	00	N
11	20240228	150319	57	100.00	KOSPI200		유통업	N	N	N	N		N	77400	800	2	1.04	3176110600	41167	71.35	77300	77900	76300	99500	53700	76600	77151.86	9.39	0	-13465	79866	78232	76966	75332	74066	79050	76150	1414	22900	5000	59740	100	1	28288755	21895	-6.75	0.23	12	0.15	-11473.00	338348.00	92100	20240213	-15.96	65000	20230707	19.08	92100	-15.96	20240213	67500	14.67	20240117	92100	-15.96	20240213	65000	19.08	20230707	0.46	N	023530	5000	1414 억		2657028	N	N	2	N	00	N
12	20240228	140337	57	100.00	KOSPI200		유통업	N	N	N	N		N	77500	900	2	1.17	2683890200	34813	60.34	77300	77900	76300	99500	53700	76600	77094.48	9.39	0	-9941	79866	78232	76966	75332	74066	79050	76150	1414	22900	5000	59740	100	1	28288755	21924	-6.75	0.23	12	0.12	-11473.00	338348.00	92100	20240213	-15.85	65000	20230707	19.23	92100	-15.85	20240213	67500	14.81	20240117	92100	-15.85	20240213	65000	19.23	20230707	0.46	N	023530	5000	1414 억		2657028	N	N	2	N	00	N
13	20240228	130337	57	100.00	KOSPI200		유통업	N	N	N	N		N	77400	800	2	1.04	1886655300	24524	42.50	77300	77400	76300	99500	53700	76600	76930.98	9.39	0	-6089	79866	78232	76966	75332	74066	79050	76150	1414	22900	5000	59740	100	1	28288755	21895	-6.75	0.23	12	0.09	-11473.00	338348.00	92100	20240213	-15.96	65000	20230707	19.08	92100	-15.96	20240213	67500	14.67	20240117	92100	-15.96	20240213	65000	19.08	20230707	0.46	N	023530	5000	1414 억		2657028	N	N	2	N	00	N
14	20240228	120338	57	100.00	KOSPI200		유통업	N	N	N	N		N	77200	600	2	0.78	1347909300	17542	30.40	77300	77300	76300	99500	53700	76600	76838.98	9.39	0	-6661	79866	78232	76966	75332	74066	79050	76150	1414	22900	5000	59740	100	1	28288755	21839	-6.73	0.23	12	0.06	-11473.00	338348.00	92100	20240213	-16.18	65000	20230707	18.77	92100	-16.18	20240213	67500	14.37	20240117	92100	-16.18	20240213	65000	18.77	20230707	0.46	N	023530	5000	1414 억		2657028	N	N	2	N	00	N
15	20240228	110322	57	100.00	KOSPI200		유통업	N	N	N	N		N	77000	400	2	0.52	1088416700	14172	24.56	77300	77300	76300	99500	53700	76600	76800.50	9.39	0	-5234	79866	78232	76966	75332	74066	79050	76150	1414	22900	5000	59740	100	1	28288755	21782	-6.71	0.23	12	0.05	-11473.00	338348.00	92100	20240213	-16.40	65000	20230707	18.46	92100	-16.40	20240213	67500	14.07	20240117	92100	-16.40	20240213	65000	18.46	20230707	0.46	N	023530	5000	1414 억		2657028	N	N	2	N	00	N
16	20240228	100334	57	100.00	KOSPI200		유통업	N	N	N	N		N	76700	100	2	0.13	668081000	8703	15.08	77300	77300	76300	99500	53700	76600	76764.45	9.39	0	-2782	79866	78232	76966	75332	74066	79050	76150	1414	22900	5000	59740	100	1	28288755	21697	-6.69	0.23	12	0.03	-11473.00	338348.00	92100	20240213	-16.72	65000	20230707	18.00	92100	-16.72	20240213	67500	13.63	20240117	92100	-16.72	20240213	65000	18.00	20230707	0.46	N	023530	5000	1414 억		2657028	N	N	2	N	00	N
17	20240228	090336	57	100.00	KOSPI200		유통업	N	N	N	N		N	76600	0	3	0.00	21701300	282	0.49	77300	77300	76600	99500	53700	76600	76954.96	9.39	0	-128	79866	78232	76966	75332	74066	79050	76150	1414	22900	5000	59740	100	1	28288755	21669	-6.68	0.23	12	0.00	-11473.00	338348.00	92100	20240213	-16.83	65000	20230707	17.85	92100	-16.83	20240213	67500	13.48	20240117	92100	-16.83	20240213	65000	17.85	20230707	0.46	N	023530	5000	1414 억		2657028	N	N	2	N	00	N
18	20240227	160337	57	100.00	KOSPI200		유통업	N	N	N	N		N	76600	600	2	0.79	4438718600	57621	37.84	76300	78600	75700	98800	53200	76000	77033.01	9.38	0	-1535	82133	79066	77333	74266	72533	78200	73400	1414	22800	5000	59280	100	1	28288755	21669	-6.68	0.23	12	0.20	-11473.00	338348.00	92100	20240213	-16.83	65000	20230707	17.85	92100	-16.83	20240213	67500	13.48	20240117	92100	-16.83	20240213	65000	17.85	20230707	0.45	N	023530	5000	1414 억		2654420	N	N	2	N	00	N
19	20240227	150337	57	100.00	KOSPI200		유통업	N	N	N	N		N	76800	800	2	1.05	4210622200	54648	35.89	76300	78600	75700	98800	53200	76000	77049.89	9.38	0	-1332	82133	79066	77333	74266	72533	78200	73400	1414	22800	5000	59280	100	1	28288755	21726	-6.69	0.23	12	0.19	-11473.00	338348.00	92100	20240213	-16.61	65000	20230707	18.15	92100	-16.61	20240213	67500	13.78	20240117	92100	-16.61	20240213	65000	18.15	20230707	0.45	N	023530	5000	1414 억		2654420	N	N	201	N	00	N
20	20240227	140337	57	100.00	KOSPI200		유통업	N	N	N	N		N	76900	900	2	1.18	3773157400	48949	32.14	76300	78600	75700	98800	53200	76000	77083.44	9.38	0	-1134	82133	79066	77333	74266	72533	78200	73400	1414	22800	5000	59280	100	1	28288755	21754	-6.70	0.23	12	0.17	-11473.00	338348.00	92100	20240213	-16.50	65000	20230707	18.31	92100	-16.50	20240213	67500	13.93	20240117	92100	-16.50	20240213	65000	18.31	20230707	0.45	N	023530	5000	1414 억		2654420	N	N	201	N	00	N
21	20240227	130313	57	100.00	KOSPI200		유통업	N	N	N	N		N	77300	1300	2	1.71	3408046100	44214	29.03	76300	78600	75700	98800	53200	76000	77080.70	9.38	0	263	82133	79066	77333	74266	72533	78200	73400	1414	22800	5000	59280	100	1	28288755	21867	-6.74	0.23	12	0.16	-11473.00	338348.00	92100	20240213	-16.07	65000	20230707	18.92	92100	-16.07	20240213	67500	14.52	20240117	92100	-16.07	20240213	65000	18.92	20230707	0.45	N	023530	5000	1414 억		2654420	N	N	201	N	00	N
22	20240227	120339	57	100.00	KOSPI200		유통업	N	N	N	N		N	77300	1300	2	1.71	3089536700	40090	26.33	76300	78600	75700	98800	53200	76000	77065.02	9.38	0	-434	82133	79066	77333	74266	72533	78200	73400	1414	22800	5000	59280	100	1	28288755	21867	-6.74	0.23	12	0.14	-11473.00	338348.00	92100	20240213	-16.07	65000	20230707	18.92	92100	-16.07	20240213	67500	14.52	20240117	92100	-16.07	20240213	65000	18.92	20230707	0.45	N	023530	5000	1414 억		2654420	N	N	201	N	00	N
23	20240227	110336	57	100.00	KOSPI200		유통업	N	N	N	N		N	77800	1800	2	2.37	2640927100	34281	22.51	76300	78600	75700	98800	53200	76000	77037.63	9.38	0	744	82133	79066	77333	74266	72533	78200	73400	1414	22800	5000	59280	100	1	28288755	22009	-6.78	0.23	12	0.12	-11473.00	338348.00	92100	20240213	-15.53	65000	20230707	19.69	92100	-15.53	20240213	67500	15.26	20240117	92100	-15.53	20240213	65000	19.69	20230707	0.45	N	023530	5000	1414 억		2654420	N	N	201	N	00	N
24	20240227	100336	57	100.00	KOSPI200		유통업	N	N	N	N		N	76800	800	2	1.05	1288227200	16873	11.08	76300	76900	75700	98800	53200	76000	76348.44	9.38	0	-822	82133	79066	77333	74266	72533	78200	73400	1414	22800	5000	59280	100	1	28288755	21726	-6.69	0.23	12	0.06	-11473.00	338348.00	92100	20240213	-16.61	65000	20230707	18.15	92100	-16.61	20240213	67500	13.78	20240117	92100	-16.61	20240213	65000	18.15	20230707	0.45	N	023530	5000	1414 억		2654420	N	N	201	N	00	N
25	20240227	090335	57	100.00	KOSPI200		유통업	N	N	N	N		N	76200	200	2	0.26	161659200	2123	1.39	76300	76400	76100	98800	53200	76000	76146.59	9.38	0	895	82133	79066	77333	74266	72533	78200	73400	1414	22800	5000	59280	100	1	28288755	21556	-6.64	0.23	12	0.01	-11473.00	338348.00	92100	20240213	-17.26	65000	20230707	17.23	92100	-17.26	20240213	67500	12.89	20240117	92100	-17.26	20240213	65000	17.23	20230707	0.45	N	023530	5000	1414 억		2654420	N	N	201	N	00	N
26	20240226	160335	57	100.00	KOSPI200		유통업	N	N	N	N		N	76000	-4000	5	-5.00	11670953400	152021	330.65	80300	80400	75600	104000	56000	80000	76772.63	9.42	0	-15151	81466	80732	79966	79232	78466	80350	78850	1414	24000	5000	62400	100	1	28288755	21499	-6.62	0.22	12	0.54	-11473.00	338348.00	92100	20240213	-17.48	65000	20230707	16.92	92100	-17.48	20240213	67500	12.59	20240117	92100	-17.48	20240213	65000	16.92	20230707	0.44	N	023530	5000	1414 억		2663523	N	N	201	N	00	N
27	20240226	150334	57	100.00	KOSPI200		유통업	N	N	N	N		N	76100	-3900	5	-4.88	10858645600	141348	307.44	80300	80400	75600	104000	56000	80000	76822.07	9.42	0	-12388	81466	80732	79966	79232	78466	80350	78850	1414	24000	5000	62400	100	1	28288755	21528	-6.63	0.22	12	0.50	-11473.00	338348.00	92100	20240213	-17.37	65000	20230707	17.08	92100	-17.37	20240213	67500	12.74	20240117	92100	-17.37	20240213	65000	17.08	20230707	0.44	N	023530	5000	1414 억		2663523	N	N	1	N	00	N
28	20240226	140335	57	100.00	KOSPI200		유통업	N	N	N	N		N	76400	-3600	5	-4.50	9827388900	127794	277.96	80300	80400	75600	104000	56000	80000	76900.24	9.42	0	-14754	81466	80732	79966	79232	78466	80350	78850	1414	24000	5000	62400	100	1	28288755	21613	-6.66	0.23	12	0.45	-11473.00	338348.00	92100	20240213	-17.05	65000	20230707	17.54	92100	-17.05	20240213	67500	13.19	20240117	92100	-17.05	20240213	65000	17.54	20230707	0.44	N	023530	5000	1414 억		2663523	N	N	1	N	00	N
29	20240226	130334	57	100.00	KOSPI200		유통업	N	N	N	N		N	76100	-3900	5	-4.88	8746987400	113589	247.06	80300	80400	75600	104000	56000	80000	77005.59	9.42	0	-14401	81466	80732	79966	79232	78466	80350	78850	1414	24000	5000	62400	100	1	28288755	21528	-6.63	0.22	12	0.40	-11473.00	338348.00	92100	20240213	-17.37	65000	20230707	17.08	92100	-17.37	20240213	67500	12.74	20240117	92100	-17.37	20240213	65000	17.08	20230707	0.44	N	023530	5000	1414 억		2663523	N	N	1	N	00	N
30	20240226	120333	57	100.00	KOSPI200		유통업	N	N	N	N		N	76200	-3800	5	-4.75	6773423000	87640	190.62	80300	80400	76100	104000	56000	80000	77286.89	9.42	0	-5890	81466	80732	79966	79232	78466	80350	78850	1414	24000	5000	62400	100	1	28288755	21556	-6.64	0.23	12	0.31	-11473.00	338348.00	92100	20240213	-17.26	65000	20230707	17.23	92100	-17.26	20240213	67500	12.89	20240117	92100	-17.26	20240213	65000	17.23	20230707	0.44	N	023530	5000	1414 억		2663523	N	N	1	N	00	N
31	20240226	110332	57	100.00	KOSPI200		유통업	N	N	N	N		N	77300	-2700	5	-3.38	4581848400	59132	128.61	80300	80400	76500	104000	56000	80000	77485.09	9.42	0	-7821	81466	80732	79966	79232	78466	80350	78850	1414	24000	5000	62400	100	1	28288755	21867	-6.74	0.23	12	0.21	-11473.00	338348.00	92100	20240213	-16.07	65000	20230707	18.92	92100	-16.07	20240213	67500	14.52	20240117	92100	-16.07	20240213	65000	18.92	20230707	0.44	N	023530	5000	1414 억		2663523	N	N	1	N	00	N
32	20240226	100329	57	100.00	KOSPI200		유통업	N	N	N	N		N	77300	-2700	5	-3.38	2525912400	32401	70.47	80300	80400	76800	104000	56000	80000	77957.85	9.42	0	-9002	81466	80732	79966	79232	78466	80350	78850	1414	24000	5000	62400	100	1	28288755	21867	-6.74	0.23	12	0.11	-11473.00	338348.00	92100	20240213	-16.07	65000	20230707	18.92	92100	-16.07	20240213	67500	14.52	20240117	92100	-16.07	20240213	65000	18.92	20230707	0.44	N	023530	5000	1414 억		2663523	N	N	1	N	00	N
33	20240226	090329	57	100.00	KOSPI200		유통업	N	N	N	N		N	79100	-900	5	-1.12	156805800	1969	4.28	80300	80400	79100	104000	56000	80000	79637.28	9.42	0	-544	81466	80732	79966	79232	78466	80350	78850	1414	24000	5000	62400	100	1	28288755	22376	-6.89	0.23	12	0.01	-11473.00	338348.00	92100	20240213	-14.12	65000	20230707	21.69	92100	-14.12	20240213	67500	17.19	20240117	92100	-14.12	20240213	65000	21.69	20230707	0.44	N	023530	5000	1414 억		2663523	N	N	1	N	00	N
34	20240223	160332	57	100.00	KOSPI200		유통업	N	N	N	N		N	80000	-100	5	-0.12	3646716900	45720	59.79	80400	80700	79200	104100	56100	80100	79761.66	9.43	0	-10931	82700	81400	80600	79300	78500	81000	78900	1414	24000	5000	62470	100	1	28288755	22631	-6.97	0.24	12	0.16	-11473.00	338348.00	92100	20240213	-13.14	65000	20230707	23.08	92100	-13.14	20240213	67500	18.52	20240117	92100	-13.14	20240213	65000	23.08	20230707	0.44	N	023530	5000	1414 억		2668883	N	N	1	N	00	N
35	20240223	150329	57	100.00	KOSPI200		유통업	N	N	N	N		N	79600	-500	5	-0.62	3397161300	42594	55.71	80400	80700	79200	104100	56100	80100	79756.80	9.43	0	-10677	82700	81400	80600	79300	78500	81000	78900	1414	24000	5000	62470	100	1	28288755	22518	-6.94	0.24	12	0.15	-11473.00	338348.00	92100	20240213	-13.57	65000	20230707	22.46	92100	-13.57	20240213	67500	17.93	20240117	92100	-13.57	20240213	65000	22.46	20230707	0.44	N	023530	5000	1414 억		2668883	N	N	5	N	00	N
36	20240223	140329	57	100.00	KOSPI200		유통업	N	N	N	N		N	79800	-300	5	-0.37	2896734600	36321	47.50	80400	80700	79200	104100	56100	80100	79753.71	9.43	0	-8130	82700	81400	80600	79300	78500	81000	78900	1414	24000	5000	62470	100	1	28288755	22574	-6.96	0.24	12	0.13	-11473.00	338348.00	92100	20240213	-13.36	65000	20230707	22.77	92100	-13.36	20240213	67500	18.22	20240117	92100	-13.36	20240213	65000	22.77	20230707	0.44	N	023530	5000	1414 억		2668883	N	N	5	N	00	N
37	20240223	130329	57	100.00	KOSPI200		유통업	N	N	N	N		N	79900	-200	5	-0.25	2547306700	31942	41.77	80400	80700	79200	104100	56100	80100	79747.88	9.43	0	-6560	82700	81400	80600	79300	78500	81000	78900	1414	24000	5000	62470	100	1	28288755	22603	-6.96	0.24	12	0.11	-11473.00	338348.00	92100	20240213	-13.25	65000	20230707	22.92	92100	-13.25	20240213	67500	18.37	20240117	92100	-13.25	20240213	65000	22.92	20230707	0.44	N	023530	5000	1414 억		2668883	N	N	5	N	00	N
38	20240223	120330	57	100.00	KOSPI200		유통업	N	N	N	N		N	79400	-700	5	-0.87	2147892200	26938	35.23	80400	80700	79200	104100	56100	80100	79734.66	9.43	0	-6827	82700	81400	80600	79300	78500	81000	78900	1414	24000	5000	62470	100	1	28288755	22461	-6.92	0.23	12	0.10	-11473.00	338348.00	92100	20240213	-13.79	65000	20230707	22.15	92100	-13.79	20240213	67500	17.63	20240117	92100	-13.79	20240213	65000	22.15	20230707	0.44	N	023530	5000	1414 억		2668883	N	N	5	N	00	N
39	20240223	110328	57	100.00	KOSPI200		유통업	N	N	N	N		N	79400	-700	5	-0.87	1377780400	17233	22.54	80400	80700	79300	104100	56100	80100	79950.12	9.43	0	-5868	82700	81400	80600	79300	78500	81000	78900	1414	24000	5000	62470	100	1	28288755	22461	-6.92	0.23	12	0.06	-11473.00	338348.00	92100	20240213	-13.79	65000	20230707	22.15	92100	-13.79	20240213	67500	17.63	20240117	92100	-13.79	20240213	65000	22.15	20230707	0.44	N	023530	5000	1414 억		2668883	N	N	5	N	00	N
40	20240223	100327	57	100.00	KOSPI200		유통업	N	N	N	N		N	79900	-200	5	-0.25	614325700	7669	10.03	80400	80700	79300	104100	56100	80100	80105.06	9.43	0	-2980	82700	81400	80600	79300	78500	81000	78900	1414	24000	5000	62470	100	1	28288755	22603	-6.96	0.24	12	0.03	-11473.00	338348.00	92100	20240213	-13.25	65000	20230707	22.92	92100	-13.25	20240213	67500	18.37	20240117	92100	-13.25	20240213	65000	22.92	20230707	0.44	N	023530	5000	1414 억		2668883	N	N	5	N	00	N
41	20240223	090327	57	100.00	KOSPI200		유통업	N	N	N	N		N	80000	-100	5	-0.12	115321100	1443	1.89	80400	80400	79300	104100	56100	80100	79917.60	9.43	0	-912	82700	81400	80600	79300	78500	81000	78900	1414	24000	5000	62470	100	1	28288755	22631	-6.97	0.24	12	0.01	-11473.00	338348.00	92100	20240213	-13.14	65000	20230707	23.08	92100	-13.14	20240213	67500	18.52	20240117	92100	-13.14	20240213	65000	23.08	20230707	0.44	N	023530	5000	1414 억		2668883	N	N	5	N	00	N
42	20240222	160321	57	100.00	KOSPI200		유통업	N	N	N	N		N	80100	-1000	5	-1.23	6152664600	76435	90.43	81700	81900	79800	105400	56800	81100	80495.31	9.38	0	6792	85100	83100	81900	79900	78700	82500	79300	1414	24300	5000	63250	100	1	28288755	22659	-6.98	0.24	12	0.27	-11473.00	338348.00	92100	20240213	-13.03	65000	20230707	23.23	92100	-13.03	20240213	67500	18.67	20240117	92100	-13.03	20240213	65000	23.23	20230707	0.43	N	023530	5000	1414 억		2653300	N	N	5	N	00	N
43	20240222	150329	57	100.00	KOSPI200		유통업	N	N	N	N		N	80200	-900	5	-1.11	5505207300	68361	80.87	81700	81900	79800	105400	56800	81100	80531.11	9.38	0	8763	85100	83100	81900	79900	78700	82500	79300	1414	24300	5000	63250	100	1	28288755	22688	-6.99	0.24	12	0.24	-11473.00	338348.00	92100	20240213	-12.92	65000	20230707	23.38	92100	-12.92	20240213	67500	18.81	20240117	92100	-12.92	20240213	65000	23.38	20230707	0.43	N	023530	5000	1414 억		2653300	N	N	0	N	00	N
44	20240222	140328	57	100.00	KOSPI200		유통업	N	N	N	N		N	80200	-900	5	-1.11	3520448700	43588	51.57	81700	81900	79800	105400	56800	81100	80766.20	9.38	0	2273	85100	83100	81900	79900	78700	82500	79300	1414	24300	5000	63250	100	1	28288755	22688	-6.99	0.24	12	0.15	-11473.00	338348.00	92100	20240213	-12.92	65000	20230707	23.38	92100	-12.92	20240213	67500	18.81	20240117	92100	-12.92	20240213	65000	23.38	20230707	0.43	N	023530	5000	1414 억		2653300	N	N	0	N	00	N
45	20240222	130321	57	100.00	KOSPI200		유통업	N	N	N	N		N	80700	-400	5	-0.49	2527615300	31266	36.99	81700	81900	79800	105400	56800	81100	80842.01	9.38	0	-346	85100	83100	81900	79900	78700	82500	79300	1414	24300	5000	63250	100	1	28288755	22829	-7.03	0.24	12	0.11	-11473.00	338348.00	92100	20240213	-12.38	65000	20230707	24.15	92100	-12.38	20240213	67500	19.56	20240117	92100	-12.38	20240213	65000	24.15	20230707	0.43	N	023530	5000	1414 억		2653300	N	N	0	N	00	N
46	20240222	120327	57	100.00	KOSPI200		유통업	N	N	N	N		N	80700	-400	5	-0.49	2185105800	27025	31.97	81700	81900	79800	105400	56800	81100	80854.66	9.38	0	-1757	85100	83100	81900	79900	78700	82500	79300	1414	24300	5000	63250	100	1	28288755	22829	-7.03	0.24	12	0.10	-11473.00	338348.00	92100	20240213	-12.38	65000	20230707	24.15	92100	-12.38	20240213	67500	19.56	20240117	92100	-12.38	20240213	65000	24.15	20230707	0.43	N	023530	5000	1414 억		2653300	N	N	0	N	00	N
47	20240222	110326	57	100.00	KOSPI200		유통업	N	N	N	N		N	81000	-100	5	-0.12	1843868400	22797	26.97	81700	81900	79800	105400	56800	81100	80881.73	9.38	0	-2276	85100	83100	81900	79900	78700	82500	79300	1414	24300	5000	63250	100	1	28288755	22914	-7.06	0.24	12	0.08	-11473.00	338348.00	92100	20240213	-12.05	65000	20230707	24.62	92100	-12.05	20240213	67500	20.00	20240117	92100	-12.05	20240213	65000	24.62	20230707	0.43	N	023530	5000	1414 억		2653300	N	N	0	N	00	N
48	20240222	100324	57	100.00	KOSPI200		유통업	N	N	N	N		N	81600	500	2	0.62	1403295100	17356	20.53	81700	81900	79800	105400	56800	81100	80853.10	9.38	0	-2740	85100	83100	81900	79900	78700	82500	79300	1414	24300	5000	63250	100	1	28288755	23084	-7.11	0.24	12	0.06	-11473.00	338348.00	92100	20240213	-11.40	65000	20230707	25.54	92100	-11.40	20240213	67500	20.89	20240117	92100	-11.40	20240213	65000	25.54	20230707	0.43	N	023530	5000	1414 억		2653300	N	N	0	N	00	N
49	20240222	090328	57	100.00	KOSPI200		유통업	N	N	N	N		N	81200	100	2	0.12	69078700	848	1.00	81700	81700	81200	105400	56800	81100	81476.26	9.38	0	-246	85100	83100	81900	79900	78700	82500	79300	1414	24300	5000	63250	100	1	28288755	22970	-7.08	0.24	12	0.00	-11473.00	338348.00	92100	20240213	-11.83	65000	20230707	24.92	92100	-11.83	20240213	67500	20.30	20240117	92100	-11.83	20240213	65000	24.92	20230707	0.43	N	023530	5000	1414 억		2653300	N	N	0	N	00	N
50	20240221	160325	57	100.00	KOSPI200		유통업	N	N	N	N		N	81100	-1600	5	-1.93	6887452700	84428	158.48	83300	83900	80700	107500	57900	82700	81577.81	9.46	0	-19304	85966	84332	83266	81632	80566	83800	81100	1414	24800	5000	64500	100	1	28288755	22942	-7.07	0.24	12	0.30	-11473.00	338348.00	92100	20240213	-11.94	65000	20230707	24.77	92100	-11.94	20240213	67500	20.15	20240117	92100	-11.94	20240213	65000	24.77	20230707	0.45	N	023530	5000	1414 억		2677164	N	N	1	N	00	N
51	20240221	150322	57	100.00	KOSPI200		유통업	N	N	N	N		N	81000	-1700	5	-2.06	6096190400	74663	140.15	83300	83900	80700	107500	57900	82700	81649.39	9.46	0	-18039	85966	84332	83266	81632	80566	83800	81100	1414	24800	5000	64500	100	1	28288755	22914	-7.06	0.24	12	0.26	-11473.00	338348.00	92100	20240213	-12.05	65000	20230707	24.62	92100	-12.05	20240213	67500	20.00	20240117	92100	-12.05	20240213	65000	24.62	20230707	0.45	N	023530	5000	1414 억		2677164	N	N	1	N	00	N
52	20240221	140323	57	100.00	KOSPI200		유통업	N	N	N	N		N	81100	-1600	5	-1.93	4672265500	57070	107.12	83300	83900	81100	107500	57900	82700	81869.00	9.46	0	-14888	85966	84332	83266	81632	80566	83800	81100	1414	24800	5000	64500	100	1	28288755	22942	-7.07	0.24	12	0.20	-11473.00	338348.00	92100	20240213	-11.94	65000	20230707	24.77	92100	-11.94	20240213	67500	20.15	20240117	92100	-11.94	20240213	65000	24.77	20230707	0.45	N	023530	5000	1414 억		2677164	N	N	1	N	00	N
53	20240221	130323	57	100.00	KOSPI200		유통업	N	N	N	N		N	81500	-1200	5	-1.45	3614010000	44061	82.70	83300	83900	81300	107500	57900	82700	82022.85	9.46	0	-12112	85966	84332	83266	81632	80566	83800	81100	1414	24800	5000	64500	100	1	28288755	23055	-7.10	0.24	12	0.16	-11473.00	338348.00	92100	20240213	-11.51	65000	20230707	25.38	92100	-11.51	20240213	67500	20.74	20240117	92100	-11.51	20240213	65000	25.38	20230707	0.45	N	023530	5000	1414 억		2677164	N	N	1	N	00	N
54	20240221	120324	57	100.00	KOSPI200		유통업	N	N	N	N		N	81800	-900	5	-1.09	3110163800	37904	71.15	83300	83900	81300	107500	57900	82700	82053.68	9.46	0	-9946	85966	84332	83266	81632	80566	83800	81100	1414	24800	5000	64500	100	1	28288755	23140	-7.13	0.24	12	0.13	-11473.00	338348.00	92100	20240213	-11.18	65000	20230707	25.85	92100	-11.18	20240213	67500	21.19	20240117	92100	-11.18	20240213	65000	25.85	20230707	0.45	N	023530	5000	1414 억		2677164	N	N	1	N	00	N
55	20240221	110325	57	100.00	KOSPI200		유통업	N	N	N	N		N	81700	-1000	5	-1.21	1924641900	23411	43.94	83300	83900	81300	107500	57900	82700	82210.97	9.46	0	-4267	85966	84332	83266	81632	80566	83800	81100	1414	24800	5000	64500	100	1	28288755	23112	-7.12	0.24	12	0.08	-11473.00	338348.00	92100	20240213	-11.29	65000	20230707	25.69	92100	-11.29	20240213	67500	21.04	20240117	92100	-11.29	20240213	65000	25.69	20230707	0.45	N	023530	5000	1414 억		2677164	N	N	1	N	00	N
56	20240221	100323	57	100.00	KOSPI200		유통업	N	N	N	N		N	81900	-800	5	-0.97	992272300	11995	22.52	83300	83900	81800	107500	57900	82700	82723.83	9.46	0	-1276	85966	84332	83266	81632	80566	83800	81100	1414	24800	5000	64500	100	1	28288755	23168	-7.14	0.24	12	0.04	-11473.00	338348.00	92100	20240213	-11.07	65000	20230707	26.00	92100	-11.07	20240213	67500	21.33	20240117	92100	-11.07	20240213	65000	26.00	20230707	0.45	N	023530	5000	1414 억		2677164	N	N	1	N	00	N
57	20240221	090321	57	100.00	KOSPI200		유통업	N	N	N	N		N	83100	400	2	0.48	40759300	490	0.92	83300	83400	82700	107500	57900	82700	83184.22	9.46	0	222	85966	84332	83266	81632	80566	83800	81100	1414	24800	5000	64500	100	1	28288755	23508	-7.24	0.25	12	0.00	-11473.00	338348.00	92100	20240213	-9.77	65000	20230707	27.85	92100	-9.77	20240213	67500	23.11	20240117	92100	-9.77	20240213	65000	27.85	20230707	0.45	N	023530	5000	1414 억		2677164	N	N	1	N	00	N
58	20240220	160318	57	100.00	KOSPI200		유통업	N	N	N	N		N	82700	-2300	5	-2.71	4424431400	53159	66.87	84700	84900	82200	110500	59500	85000	83230.34	9.45	0	979	89600	87300	84200	81900	78800	88450	83050	1414	25500	5000	66300	100	1	28288755	23395	-7.21	0.24	12	0.19	-11473.00	338348.00	92100	20240213	-10.21	65000	20230707	27.23	92100	-10.21	20240213	67500	22.52	20240117	92100	-10.21	20240213	65000	27.23	20230707	0.47	N	023530	5000	1414 억		2672087	N	N	1	N	00	N
59	20240220	150320	57	100.00	KOSPI200		유통업	N	N	N	N		N	82800	-2200	5	-2.59	3833972400	46015	57.89	84700	84900	82200	110500	59500	85000	83320.06	9.45	0	2202	89600	87300	84200	81900	78800	88450	83050	1414	25500	5000	66300	100	1	28288755	23423	-7.22	0.24	12	0.16	-11473.00	338348.00	92100	20240213	-10.10	65000	20230707	27.38	92100	-10.10	20240213	67500	22.67	20240117	92100	-10.10	20240213	65000	27.38	20230707	0.47	N	023530	5000	1414 억		2672087	N	N	16	N	00	N
60	20240220	140321	57	100.00	KOSPI200		유통업	N	N	N	N		N	82700	-2300	5	-2.71	2741230800	32783	41.24	84700	84900	82500	110500	59500	85000	83617.45	9.45	0	322	89600	87300	84200	81900	78800	88450	83050	1414	25500	5000	66300	100	1	28288755	23395	-7.21	0.24	12	0.12	-11473.00	338348.00	92100	20240213	-10.21	65000	20230707	27.23	92100	-10.21	20240213	67500	22.52	20240117	92100	-10.21	20240213	65000	27.23	20230707	0.47	N	023530	5000	1414 억		2672087	N	N	16	N	00	N
61	20240220	130322	57	100.00	KOSPI200		유통업	N	N	N	N		N	83400	-1600	5	-1.88	2004297500	23909	30.08	84700	84900	83000	110500	59500	85000	83830.25	9.45	0	731	89600	87300	84200	81900	78800	88450	83050	1414	25500	5000	66300	100	1	28288755	23593	-7.27	0.25	12	0.08	-11473.00	338348.00	92100	20240213	-9.45	65000	20230707	28.31	92100	-9.45	20240213	67500	23.56	20240117	92100	-9.45	20240213	65000	28.31	20230707	0.47	N	023530	5000	1414 억		2672087	N	N	16	N	00	N
62	20240220	120320	57	100.00	KOSPI200		유통업	N	N	N	N		N	83500	-1500	5	-1.76	1663983800	19836	24.95	84700	84900	83000	110500	59500	85000	83887.06	9.45	0	1447	89600	87300	84200	81900	78800	88450	83050	1414	25500	5000	66300	100	1	28288755	23621	-7.28	0.25	12	0.07	-11473.00	338348.00	92100	20240213	-9.34	65000	20230707	28.46	92100	-9.34	20240213	67500	23.70	20240117	92100	-9.34	20240213	65000	28.46	20230707	0.47	N	023530	5000	1414 억		2672087	N	N	16	N	00	N
63	20240220	110320	57	100.00	KOSPI200		유통업	N	N	N	N		N	83100	-1900	5	-2.24	1259065100	14982	18.85	84700	84900	83000	110500	59500	85000	84038.52	9.45	0	348	89600	87300	84200	81900	78800	88450	83050	1414	25500	5000	66300	100	1	28288755	23508	-7.24	0.25	12	0.05	-11473.00	338348.00	92100	20240213	-9.77	65000	20230707	27.85	92100	-9.77	20240213	67500	23.11	20240117	92100	-9.77	20240213	65000	27.85	20230707	0.47	N	023530	5000	1414 억		2672087	N	N	16	N	00	N
64	20240220	100309	57	100.00	KOSPI200		유통업	N	N	N	N		N	83800	-1200	5	-1.41	705022400	8359	10.52	84700	84900	83800	110500	59500	85000	84342.91	9.45	0	456	89600	87300	84200	81900	78800	88450	83050	1414	25500	5000	66300	100	1	28288755	23706	-7.30	0.25	12	0.03	-11473.00	338348.00	92100	20240213	-9.01	65000	20230707	28.92	92100	-9.01	20240213	67500	24.15	20240117	92100	-9.01	20240213	65000	28.92	20230707	0.47	N	023530	5000	1414 억		2672087	N	N	16	N	00	N
65	20240220	090322	57	100.00	KOSPI200		유통업	N	N	N	N		N	84300	-700	5	-0.82	148790200	1763	2.22	84700	84700	83800	110500	59500	85000	84396.03	9.45	0	-24	89600	87300	84200	81900	78800	88450	83050	1414	25500	5000	66300	100	1	28288755	23847	-7.35	0.25	12	0.01	-11473.00	338348.00	92100	20240213	-8.47	65000	20230707	29.69	92100	-8.47	20240213	67500	24.89	20240117	92100	-8.47	20240213	65000	29.69	20230707	0.47	N	023530	5000	1414 억		2672087	N	N	16	N	00	N
66	20240219	160321	57	100.00	KOSPI200		유통업	N	N	N	N		N	85000	2100	2	2.53	6761789900	79438	81.47	82900	86500	81100	107700	58100	82900	85120.37	9.47	0	-3730	85500	84200	82200	80900	78900	84850	81550	1414	24800	5000	64660	100	1	28288755	24045	-7.41	0.25	12	0.28	-11473.00	338348.00	92400	20230213	-8.01	65000	20230707	30.77	92100	-7.71	20240213	67500	25.93	20240117	92100	-7.71	20240213	65000	30.77	20230707	0.46	N	023530	5000	1414 억		2679696	N	N	16	N	00	N
67	20240219	150322	57	100.00	KOSPI200		유통업	N	N	N	N		N	85100	2200	2	2.65	6508455800	76456	78.41	82900	86500	81100	107700	58100	82900	85126.82	9.47	0	-3542	85500	84200	82200	80900	78900	84850	81550	1414	24800	5000	64660	100	1	28288755	24074	-7.42	0.25	12	0.27	-11473.00	338348.00	92400	20230213	-7.90	65000	20230707	30.92	92100	-7.60	20240213	67500	26.07	20240117	92100	-7.60	20240213	65000	30.92	20230707	0.46	N	023530	5000	1414 억		2679696	N	N	258	N	00	N
68	20240219	140323	57	100.00	KOSPI200		유통업	N	N	N	N		N	85100	2200	2	2.65	5986413000	70319	72.12	82900	86500	81100	107700	58100	82900	85132.23	9.47	0	-2242	85500	84200	82200	80900	78900	84850	81550	1414	24800	5000	64660	100	1	28288755	24074	-7.42	0.25	12	0.25	-11473.00	338348.00	92400	20230213	-7.90	65000	20230707	30.92	92100	-7.60	20240213	67500	26.07	20240117	92100	-7.60	20240213	65000	30.92	20230707	0.46	N	023530	5000	1414 억		2679696	N	N	258	N	00	N
69	20240219	130323	57	100.00	KOSPI200		유통업	N	N	N	N		N	84700	1800	2	2.17	5495955200	64550	66.20	82900	86500	81100	107700	58100	82900	85142.61	9.47	0	-1848	85500	84200	82200	80900	78900	84850	81550	1414	24800	5000	64660	100	1	28288755	23961	-7.38	0.25	12	0.23	-11473.00	338348.00	92400	20230213	-8.33	65000	20230707	30.31	92100	-8.03	20240213	67500	25.48	20240117	92100	-8.03	20240213	65000	30.31	20230707	0.46	N	023530	5000	1414 억		2679696	N	N	258	N	00	N
70	20240219	120321	57	100.00	KOSPI200		유통업	N	N	N	N		N	84300	1400	2	1.69	4788731900	56200	57.64	82900	86500	81100	107700	58100	82900	85208.75	9.47	0	575	85500	84200	82200	80900	78900	84850	81550	1414	24800	5000	64660	100	1	28288755	23847	-7.35	0.25	12	0.20	-11473.00	338348.00	92400	20230213	-8.77	65000	20230707	29.69	92100	-8.47	20240213	67500	24.89	20240117	92100	-8.47	20240213	65000	29.69	20230707	0.46	N	023530	5000	1414 억		2679696	N	N	258	N	00	N
71	20240219	110321	57	100.00	KOSPI200		유통업	N	N	N	N		N	84500	1600	2	1.93	4103746500	48088	49.32	82900	86500	81100	107700	58100	82900	85338.27	9.47	0	3982	85500	84200	82200	80900	78900	84850	81550	1414	24800	5000	64660	100	1	28288755	23904	-7.37	0.25	12	0.17	-11473.00	338348.00	92400	20230213	-8.55	65000	20230707	30.00	92100	-8.25	20240213	67500	25.19	20240117	92100	-8.25	20240213	65000	30.00	20230707	0.46	N	023530	5000	1414 억		2679696	N	N	258	N	00	N
72	20240219	100319	57	100.00	KOSPI200		유통업	N	N	N	N		N	86200	3300	2	3.98	3019199200	35428	36.33	82900	86500	81100	107700	58100	82900	85220.71	9.47	0	8937	85500	84200	82200	80900	78900	84850	81550	1414	24800	5000	64660	100	1	28288755	24385	-7.51	0.25	12	0.13	-11473.00	338348.00	92400	20230213	-6.71	65000	20230707	32.62	92100	-6.41	20240213	67500	27.70	20240117	92100	-6.41	20240213	65000	32.62	20230707	0.46	N	023530	5000	1414 억		2679696	N	N	258	N	00	N
73	20240219	090320	57	100.00	KOSPI200		유통업	N	N	N	N		N	82700	-200	5	-0.24	54381700	657	0.67	82900	83000	82600	107700	58100	82900	82772.75	9.47	0	-383	85500	84200	82200	80900	78900	84850	81550	1414	24800	5000	64660	100	1	28288755	23395	-7.21	0.24	12	0.00	-11473.00	338348.00	92400	20230213	-10.50	65000	20230707	27.23	92100	-10.21	20240213	67500	22.52	20240117	92100	-10.21	20240213	65000	27.23	20230707	0.46	N	023530	5000	1414 억		2679696	N	N	258	N	00	N
74	20240216	160318	57	100.00	KOSPI200		유통업	N	N	N	N		N	82900	2800	2	3.50	7989217800	97193	84.94	81000	83500	80200	104100	56100	80100	82199.06	9.52	0	-15890	85566	82832	81366	78632	77166	82100	77900	1414	24000	5000	62470	100	1	28288755	23451	-7.23	0.25	12	0.34	-11473.00	338348.00	93500	20230210	-11.34	65000	20230707	27.54	92100	-9.99	20240213	67500	22.81	20240117	92100	-9.99	20240213	65000	27.54	20230707	0.45	N	023530	5000	1414 억		2691796	N	N	258	N	00	N
75	20240216	150319	57	100.00	KOSPI200		유통업	N	N	N	N		N	83100	3000	2	3.75	7174691100	87392	76.37	81000	83300	80200	104100	56100	80100	82097.80	9.52	0	-14369	85566	82832	81366	78632	77166	82100	77900	1414	24000	5000	62470	100	1	28288755	23508	-7.24	0.25	12	0.31	-11473.00	338348.00	93500	20230210	-11.12	65000	20230707	27.85	92100	-9.77	20240213	67500	23.11	20240117	92100	-9.77	20240213	65000	27.85	20230707	0.45	N	023530	5000	1414 억		2691796	N	N	200	N	00	N
76	20240216	140322	57	100.00	KOSPI200		유통업	N	N	N	N		N	82700	2600	2	3.25	5299940200	64812	56.64	81000	82800	80200	104100	56100	80100	81774.06	9.52	0	-7048	85566	82832	81366	78632	77166	82100	77900	1414	24000	5000	62470	100	1	28288755	23395	-7.21	0.24	12	0.23	-11473.00	338348.00	93500	20230210	-11.55	65000	20230707	27.23	92100	-10.21	20240213	67500	22.52	20240117	92100	-10.21	20240213	65000	27.23	20230707	0.45	N	023530	5000	1414 억		2691796	N	N	200	N	00	N
77	20240216	130317	57	100.00	KOSPI200		유통업	N	N	N	N		N	82200	2100	2	2.62	4080575200	50048	43.74	81000	82600	80200	104100	56100	80100	81533.23	9.52	0	-3347	85566	82832	81366	78632	77166	82100	77900	1414	24000	5000	62470	100	1	28288755	23253	-7.16	0.24	12	0.18	-11473.00	338348.00	93500	20230210	-12.09	65000	20230707	26.46	92100	-10.75	20240213	67500	21.78	20240117	92100	-10.75	20240213	65000	26.46	20230707	0.45	N	023530	5000	1414 억		2691796	N	N	200	N	00	N
78	20240216	120320	57	100.00	KOSPI200		유통업	N	N	N	N		N	82400	2300	2	2.87	3259405900	40073	35.02	81000	82400	80200	104100	56100	80100	81336.71	9.52	0	-2211	85566	82832	81366	78632	77166	82100	77900	1414	24000	5000	62470	100	1	28288755	23310	-7.18	0.24	12	0.14	-11473.00	338348.00	93500	20230210	-11.87	65000	20230707	26.77	92100	-10.53	20240213	67500	22.07	20240117	92100	-10.53	20240213	65000	26.77	20230707	0.45	N	023530	5000	1414 억		2691796	N	N	200	N	00	N
79	20240216	110321	57	100.00	KOSPI200		유통업	N	N	N	N		N	81700	1600	2	2.00	2212208300	27288	23.85	81000	81900	80200	104100	56100	80100	81068.91	9.52	0	-2166	85566	82832	81366	78632	77166	82100	77900	1414	24000	5000	62470	100	1	28288755	23112	-7.12	0.24	12	0.10	-11473.00	338348.00	93500	20230210	-12.62	65000	20230707	25.69	92100	-11.29	20240213	67500	21.04	20240117	92100	-11.29	20240213	65000	25.69	20230707	0.45	N	023530	5000	1414 억		2691796	N	N	200	N	00	N
80	20240216	100319	57	100.00	KOSPI200		유통업	N	N	N	N		N	80800	700	2	0.87	1060659800	13153	11.49	81000	81000	80200	104100	56100	80100	80640.14	9.52	0	-984	85566	82832	81366	78632	77166	82100	77900	1414	24000	5000	62470	100	1	28288755	22857	-7.04	0.24	12	0.05	-11473.00	338348.00	93500	20230210	-13.58	65000	20230707	24.31	92100	-12.27	20240213	67500	19.70	20240117	92100	-12.27	20240213	65000	24.31	20230707	0.45	N	023530	5000	1414 억		2691796	N	N	200	N	00	N
81	20240216	090314	57	100.00	KOSPI200		유통업	N	N	N	N		N	81000	900	2	1.12	100544300	1243	1.09	81000	81000	80500	104100	56100	80100	80888.42	9.52	0	138	85566	82832	81366	78632	77166	82100	77900	1414	24000	5000	62470	100	1	28288755	22914	-7.06	0.24	12	0.00	-11473.00	338348.00	93500	20230210	-13.37	65000	20230707	24.62	92100	-12.05	20240213	67500	20.00	20240117	92100	-12.05	20240213	65000	24.62	20230707	0.45	N	023530	5000	1414 억		2691796	N	N	200	N	00	N
82	20240215	160318	57	100.00	KOSPI200		유통업	N	N	N	N		N	80100	-2300	5	-2.79	9222841800	114291	129.28	84000	84100	79900	107100	57700	82400	80696.31	9.49	0	1082	84666	83532	82566	81432	80466	83050	80950	1414	24700	5000	64270	100	1	28288755	22659	-6.98	0.24	12	0.40	-11473.00	338348.00	93800	20230209	-14.61	65000	20230707	23.23	92100	-13.03	20240213	67500	18.67	20240117	92100	-13.03	20240213	65000	23.23	20230707	0.39	N	023530	5000	1414 억		2684711	N	N	200	N	00	N
83	20240215	150319	57	100.00	KOSPI200		유통업	N	N	N	N		N	80100	-2300	5	-2.79	8363399000	103554	117.13	84000	84100	80000	107100	57700	82400	80763.65	9.49	0	3050	84666	83532	82566	81432	80466	83050	80950	1414	24700	5000	64270	100	1	28288755	22659	-6.98	0.24	12	0.37	-11473.00	338348.00	93800	20230209	-14.61	65000	20230707	23.23	92100	-13.03	20240213	67500	18.67	20240117	92100	-13.03	20240213	65000	23.23	20230707	0.39	N	023530	5000	1414 억		2684711	N	N	65	N	00	N
84	20240215	140317	57	100.00	KOSPI200		유통업	N	N	N	N		N	80200	-2200	5	-2.67	6862793500	84843	95.97	84000	84100	80200	107100	57700	82400	80888.15	9.49	0	1731	84666	83532	82566	81432	80466	83050	80950	1414	24700	5000	64270	100	1	28288755	22688	-6.99	0.24	12	0.30	-11473.00	338348.00	93800	20230209	-14.50	65000	20230707	23.38	92100	-12.92	20240213	67500	18.81	20240117	92100	-12.92	20240213	65000	23.38	20230707	0.39	N	023530	5000	1414 억		2684711	N	N	65	N	00	N
85	20240215	130316	57	100.00	KOSPI200		유통업	N	N	N	N		N	80300	-2100	5	-2.55	5990609200	73982	83.68	84000	84100	80200	107100	57700	82400	80973.87	9.49	0	943	84666	83532	82566	81432	80466	83050	80950	1414	24700	5000	64270	100	1	28288755	22716	-7.00	0.24	12	0.26	-11473.00	338348.00	93800	20230209	-14.39	65000	20230707	23.54	92100	-12.81	20240213	67500	18.96	20240117	92100	-12.81	20240213	65000	23.54	20230707	0.39	N	023530	5000	1414 억		2684711	N	N	65	N	00	N
86	20240215	120317	57	100.00	KOSPI200		유통업	N	N	N	N		N	80400	-2000	5	-2.43	4923134100	60702	68.66	84000	84100	80200	107100	57700	82400	81103.33	9.49	0	-2468	84666	83532	82566	81432	80466	83050	80950	1414	24700	5000	64270	100	1	28288755	22744	-7.01	0.24	12	0.21	-11473.00	338348.00	93800	20230209	-14.29	65000	20230707	23.69	92100	-12.70	20240213	67500	19.11	20240117	92100	-12.70	20240213	65000	23.69	20230707	0.39	N	023530	5000	1414 억		2684711	N	N	65	N	00	N
87	20240215	110315	57	100.00	KOSPI200		유통업	N	N	N	N		N	80800	-1600	5	-1.94	4039138700	49754	56.28	84000	84100	80200	107100	57700	82400	81182.19	9.49	0	-5646	84666	83532	82566	81432	80466	83050	80950	1414	24700	5000	64270	100	1	28288755	22857	-7.04	0.24	12	0.18	-11473.00	338348.00	93800	20230209	-13.86	65000	20230707	24.31	92100	-12.27	20240213	67500	19.70	20240117	92100	-12.27	20240213	65000	24.31	20230707	0.39	N	023530	5000	1414 억		2684711	N	N	65	N	00	N
88	20240215	100316	57	100.00	KOSPI200		유통업	N	N	N	N		N	81000	-1400	5	-1.70	1595484300	19495	22.05	84000	84100	80900	107100	57700	82400	81840.69	9.49	0	-3516	84666	83532	82566	81432	80466	83050	80950	1414	24700	5000	64270	100	1	28288755	22914	-7.06	0.24	12	0.07	-11473.00	338348.00	93800	20230209	-13.65	65000	20230707	24.62	92100	-12.05	20240213	67500	20.00	20240117	92100	-12.05	20240213	65000	24.62	20230707	0.39	N	023530	5000	1414 억		2684711	N	N	65	N	00	N
89	20240215	090314	57	100.00	KOSPI200		유통업	N	N	N	N		N	82500	100	2	0.12	329901400	3970	4.49	84000	84100	82100	107100	57700	82400	83098.59	9.49	0	-1237	84666	83532	82566	81432	80466	83050	80950	1414	24700	5000	64270	100	1	28288755	23338	-7.19	0.24	12	0.01	-11473.00	338348.00	93800	20230209	-12.05	65000	20230707	26.92	92100	-10.42	20240213	67500	22.22	20240117	92100	-10.42	20240213	65000	26.92	20230707	0.39	N	023530	5000	1414 억		2684711	N	N	65	N	00	N
90	20240214	160314	57	100.00	KOSPI200		유통업	N	N	N	N		N	82400	-800	5	-0.96	7151620200	86693	36.28	82800	83700	81600	108100	58300	83200	82493.22	9.42	0	17158	95400	89300	86000	79900	76600	87650	78250	1414	24900	5000	64890	100	1	28288755	23310	-7.18	0.24	12	0.31	-11473.00	338348.00	93800	20230209	-12.15	65000	20230707	26.77	92100	-10.53	20240213	67500	22.07	20240117	92100	-10.53	20240213	65000	26.77	20230707	0.34	N	023530	5000	1414 억		2663921	N	N	65	N	00	N
91	20240214	150315	57	100.00	KOSPI200		유통업	N	N	N	N		N	82300	-900	5	-1.08	6685126000	81036	33.91	82800	83700	81600	108100	58300	83200	82495.28	9.42	0	15969	95400	89300	86000	79900	76600	87650	78250	1414	24900	5000	64890	100	1	28288755	23282	-7.17	0.24	12	0.29	-11473.00	338348.00	93800	20230209	-12.26	65000	20230707	26.62	92100	-10.64	20240213	67500	21.93	20240117	92100	-10.64	20240213	65000	26.62	20230707	0.34	N	023530	5000	1414 억		2663921	N	N	1	N	00	N
92	20240214	140313	57	100.00	KOSPI200		유통업	N	N	N	N		N	82200	-1000	5	-1.20	5877318100	71218	29.80	82800	83700	81600	108100	58300	83200	82525.22	9.42	0	11555	95400	89300	86000	79900	76600	87650	78250	1414	24900	5000	64890	100	1	28288755	23253	-7.16	0.24	12	0.25	-11473.00	338348.00	93800	20230209	-12.37	65000	20230707	26.46	92100	-10.75	20240213	67500	21.78	20240117	92100	-10.75	20240213	65000	26.46	20230707	0.34	N	023530	5000	1414 억		2663921	N	N	1	N	00	N
93	20240214	130315	57	100.00	KOSPI200		유통업	N	N	N	N		N	82500	-700	5	-0.84	5100750000	61794	25.86	82800	83700	81600	108100	58300	83200	82543.84	9.42	0	9453	95400	89300	86000	79900	76600	87650	78250	1414	24900	5000	64890	100	1	28288755	23338	-7.19	0.24	12	0.22	-11473.00	338348.00	93800	20230209	-12.05	65000	20230707	26.92	92100	-10.42	20240213	67500	22.22	20240117	92100	-10.42	20240213	65000	26.92	20230707	0.34	N	023530	5000	1414 억		2663921	N	N	1	N	00	N
94	20240214	120313	57	100.00	KOSPI200		유통업	N	N	N	N		N	82400	-800	5	-0.96	4475558300	54225	22.69	82800	83700	81600	108100	58300	83200	82536.13	9.42	0	7817	95400	89300	86000	79900	76600	87650	78250	1414	24900	5000	64890	100	1	28288755	23310	-7.18	0.24	12	0.19	-11473.00	338348.00	93800	20230209	-12.15	65000	20230707	26.77	92100	-10.53	20240213	67500	22.07	20240117	92100	-10.53	20240213	65000	26.77	20230707	0.34	N	023530	5000	1414 억		2663921	N	N	1	N	00	N
95	20240214	110315	57	100.00	KOSPI200		유통업	N	N	N	N		N	82000	-1200	5	-1.44	3500447900	42384	17.74	82800	83700	81600	108100	58300	83200	82588.11	9.42	0	5344	95400	89300	86000	79900	76600	87650	78250	1414	24900	5000	64890	100	1	28288755	23197	-7.15	0.24	12	0.15	-11473.00	338348.00	93800	20230209	-12.58	65000	20230707	26.15	92100	-10.97	20240213	67500	21.48	20240117	92100	-10.97	20240213	65000	26.15	20230707	0.34	N	023530	5000	1414 억		2663921	N	N	1	N	00	N
96	20240214	090310	57	100.00	KOSPI200		유통업	N	N	N	N		N	83600	400	2	0.48	198417800	2384	1.00	82800	83600	82800	108100	58300	83200	83229.63	9.42	0	1048	95400	89300	86000	79900	76600	87650	78250	1414	24900	5000	64890	100	1	28288755	23649	-7.29	0.25	12	0.01	-11473.00	338348.00	93800	20230209	-10.87	65000	20230707	28.62	92100	-9.23	20240213	67500	23.85	20240117	92100	-9.23	20240213	65000	28.62	20230707	0.34	N	023530	5000	1414 억		2663921	N	N	1	N	00	N
97	20240213	160310	57	100.00	KOSPI200		유통업	N	N	N	N		N	83200	-6900	5	-7.66	20289222100	237791	249.56	90800	92100	82700	117100	63100	90100	85328.60	9.48	0	-5758	93300	91700	90400	88800	87500	91050	88150	1414	27000	5000	70270	100	1	28288755	23536	-7.25	0.25	12	0.84	-11473.00	338348.00	93800	20230209	-11.30	65000	20230707	28.00	92100	-9.66	20240213	67500	23.26	20240117	92400	-9.96	20230213	65000	28.00	20230707	0.43	N	023530	5000	1414 억		2680407	N	N	1	N	00	N
98	20240213	150307	57	100.00	KOSPI200		유통업	N	N	N	N		N	83000	-7100	5	-7.88	19437392500	227543	238.81	90800	92100	82700	117100	63100	90100	85422.88	9.48	0	-8536	93300	91700	90400	88800	87500	91050	88150	1414	27000	5000	70270	100	1	28288755	23480	-7.23	0.25	12	0.80	-11473.00	338348.00	93800	20230209	-11.51	65000	20230707	27.69	92100	-9.88	20240213	67500	22.96	20240117	92400	-10.17	20230213	65000	27.69	20230707	0.43	N	023530	5000	1414 억		2680407	N	N	8	N	00	N
99	20240213	140316	57	100.00	KOSPI200		유통업	N	N	N	N		N	83000	-7100	5	-7.88	16081708300	187124	196.39	90800	92100	82800	117100	63100	90100	85941.39	9.48	0	-9275	93300	91700	90400	88800	87500	91050	88150	1414	27000	5000	70270	100	1	28288755	23480	-7.23	0.25	12	0.66	-11473.00	338348.00	93800	20230209	-11.51	65000	20230707	27.69	92100	-9.88	20240213	67500	22.96	20240117	92400	-10.17	20230213	65000	27.69	20230707	0.43	N	023530	5000	1414 억		2680407	N	N	8	N	00	N
100	20240213	130312	57	100.00	KOSPI200		유통업	N	N	N	N		N	83100	-7000	5	-7.77	12842355200	148153	155.49	90800	92100	83000	117100	63100	90100	86682.99	9.48	0	-6158	93300	91700	90400	88800	87500	91050	88150	1414	27000	5000	70270	100	1	28288755	23508	-7.24	0.25	12	0.52	-11473.00	338348.00	93800	20230209	-11.41	65000	20230707	27.85	92100	-9.77	20240213	67500	23.11	20240117	92400	-10.06	20230213	65000	27.85	20230707	0.43	N	023530	5000	1414 억		2680407	N	N	8	N	00	N
101	20240213	120313	57	100.00	KOSPI200		유통업	N	N	N	N		N	85300	-4800	5	-5.33	9895483400	113106	118.71	90800	92100	84900	117100	63100	90100	87488.51	9.48	0	-4408	93300	91700	90400	88800	87500	91050	88150	1414	27000	5000	70270	100	1	28288755	24130	-7.43	0.25	12	0.40	-11473.00	338348.00	93800	20230209	-9.06	65000	20230707	31.23	92100	-7.38	20240213	67500	26.37	20240117	92400	-7.68	20230213	65000	31.23	20230707	0.43	N	023530	5000	1414 억		2680407	N	N	8	N	00	N
102	20240213	110314	57	100.00	KOSPI200		유통업	N	N	N	N		N	86000	-4100	5	-4.55	7318937100	82946	87.05	90800	92100	85600	117100	63100	90100	88237.31	9.48	0	-6034	93300	91700	90400	88800	87500	91050	88150	1414	27000	5000	70270	100	1	28288755	24328	-7.50	0.25	12	0.29	-11473.00	338348.00	93800	20230209	-8.32	65000	20230707	32.31	92100	-6.62	20240213	67500	27.41	20240117	92400	-6.93	20230213	65000	32.31	20230707	0.43	N	023530	5000	1414 억		2680407	N	N	8	N	00	N
103	20240213	100249	57	100.00	KOSPI200		유통업	N	N	N	N		N	87900	-2200	5	-2.44	3942987100	43885	46.06	90800	92100	87200	117100	63100	90100	89848.16	9.48	0	-2853	93300	91700	90400	88800	87500	91050	88150	1414	27000	5000	70270	100	1	28288755	24866	-7.66	0.26	12	0.16	-11473.00	338348.00	93800	20230209	-6.29	65000	20230707	35.23	92100	-4.56	20240213	67500	30.22	20240117	92400	-4.87	20230213	65000	35.23	20230707	0.43	N	023530	5000	1414 억		2680407	N	N	8	N	00	N