KissMeData/031430/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	160358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16500	-160	5	-0.96	681922340	41117	178.96	16650	16820	16490	21650	11670	16660	16585.09	4.15	0	-1998	16893	16776	16643	16526	16393	16835	16585	357	4990	1000	12320	10	1	35700000	5891	4.98	0.71	12	0.12	3313.00	23264.00	23700	20230223	-30.38	14830	20230726	11.26	18160	-9.14	20240102	15600	5.77	20240125	22900	-27.95	20230306	14830	11.26	20230726	0.80	N	031430	1000	357 억		1479887	N	N	763	N	00	N
3	20240229	150358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16550	-110	5	-0.66	495158400	29802	129.71	16650	16820	16490	21650	11670	16660	16614.94	4.15	0	526	16893	16776	16643	16526	16393	16835	16585	357	4990	1000	12320	10	1	35700000	5908	5.00	0.71	12	0.08	3313.00	23264.00	23700	20230223	-30.17	14830	20230726	11.60	18160	-8.87	20240102	15600	6.09	20240125	22900	-27.73	20230306	14830	11.60	20230726	0.80	N	031430	1000	357 억		1479887	N	N	342	N	00	N
4	20240229	140400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16570	-90	5	-0.54	445645930	26811	116.69	16650	16820	16490	21650	11670	16660	16621.76	4.15	0	109	16893	16776	16643	16526	16393	16835	16585	357	4990	1000	12320	10	1	35700000	5915	5.00	0.71	12	0.08	3313.00	23264.00	23700	20230223	-30.08	14830	20230726	11.73	18160	-8.76	20240102	15600	6.22	20240125	22900	-27.64	20230306	14830	11.73	20230726	0.80	N	031430	1000	357 억		1479887	N	N	342	N	00	N
5	20240229	130400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16580	-80	5	-0.48	406914820	24473	106.52	16650	16820	16490	21650	11670	16660	16627.09	4.15	0	-341	16893	16776	16643	16526	16393	16835	16585	357	4990	1000	12320	10	1	35700000	5919	5.00	0.71	12	0.07	3313.00	23264.00	23700	20230223	-30.04	14830	20230726	11.80	18160	-8.70	20240102	15600	6.28	20240125	22900	-27.60	20230306	14830	11.80	20230726	0.80	N	031430	1000	357 억		1479887	N	N	342	N	00	N
6	20240229	120401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16590	-70	5	-0.42	304875360	18326	79.76	16650	16820	16490	21650	11670	16660	16636.22	4.15	0	-999	16893	16776	16643	16526	16393	16835	16585	357	4990	1000	12320	10	1	35700000	5923	5.01	0.71	12	0.05	3313.00	23264.00	23700	20230223	-30.00	14830	20230726	11.87	18160	-8.65	20240102	15600	6.35	20240125	22900	-27.55	20230306	14830	11.87	20230726	0.80	N	031430	1000	357 억		1479887	N	N	342	N	00	N
7	20240229	110401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16680	20	2	0.12	184541660	11065	48.16	16650	16820	16490	21650	11670	16660	16677.96	4.15	0	-99	16893	16776	16643	16526	16393	16835	16585	357	4990	1000	12320	10	1	35700000	5955	5.03	0.72	12	0.03	3313.00	23264.00	23700	20230223	-29.62	14830	20230726	12.47	18160	-8.15	20240102	15600	6.92	20240125	22900	-27.16	20230306	14830	12.47	20230726	0.80	N	031430	1000	357 억		1479887	N	N	342	N	00	N
8	20240229	100400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16770	110	2	0.66	148243440	8893	38.71	16650	16820	16490	21650	11670	16660	16669.68	4.15	0	123	16893	16776	16643	16526	16393	16835	16585	357	4990	1000	12320	10	1	35700000	5987	5.06	0.72	12	0.02	3313.00	23264.00	23700	20230223	-29.24	14830	20230726	13.08	18160	-7.65	20240102	15600	7.50	20240125	22900	-26.77	20230306	14830	13.08	20230726	0.80	N	031430	1000	357 억		1479887	N	N	342	N	00	N
9	20240229	090359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16520	-140	5	-0.84	29569280	1784	7.76	16650	16660	16490	21650	11670	16660	16574.71	4.15	0	-987	16893	16776	16643	16526	16393	16835	16585	357	4990	1000	12320	10	1	35700000	5898	4.99	0.71	12	0.00	3313.00	23264.00	23700	20230223	-30.30	14830	20230726	11.40	18160	-9.03	20240102	15600	5.90	20240125	22900	-27.86	20230306	14830	11.40	20230726	0.80	N	031430	1000	357 억		1479887	N	N	342	N	00	N
10	20240228	160338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16660	110	2	0.66	381953720	22964	45.24	16550	16760	16510	21500	11590	16550	16632.72	4.13	0	5680	16956	16752	16626	16422	16296	16690	16360	357	4950	1000	12240	10	1	35700000	5948	5.03	0.72	12	0.06	3313.00	23264.00	23700	20230223	-29.70	14830	20230726	12.34	18160	-8.26	20240102	15600	6.79	20240125	22900	-27.25	20230306	14830	12.34	20230726	0.80	N	031430	1000	357 억		1474532	N	N	342	N	00	N
11	20240228	150340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16640	90	2	0.54	343047480	20628	40.64	16550	16760	16510	21500	11590	16550	16630.19	4.13	0	4383	16956	16752	16626	16422	16296	16690	16360	357	4950	1000	12240	10	1	35700000	5940	5.02	0.72	12	0.06	3313.00	23264.00	23700	20230223	-29.79	14830	20230726	12.20	18160	-8.37	20240102	15600	6.67	20240125	22900	-27.34	20230306	14830	12.20	20230726	0.80	N	031430	1000	357 억		1474532	N	N	58	N	00	N
12	20240228	140400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16640	90	2	0.54	301398290	18127	35.71	16550	16760	16510	21500	11590	16550	16627.04	4.13	0	4287	16956	16752	16626	16422	16296	16690	16360	357	4950	1000	12240	10	1	35700000	5940	5.02	0.72	12	0.05	3313.00	23264.00	23700	20230223	-29.79	14830	20230726	12.20	18160	-8.37	20240102	15600	6.67	20240125	22900	-27.34	20230306	14830	12.20	20230726	0.80	N	031430	1000	357 억		1474532	N	N	58	N	00	N
13	20240228	130400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16660	110	2	0.66	262879930	15817	31.16	16550	16760	16510	21500	11590	16550	16620.09	4.13	0	3922	16956	16752	16626	16422	16296	16690	16360	357	4950	1000	12240	10	1	35700000	5948	5.03	0.72	12	0.04	3313.00	23264.00	23700	20230223	-29.70	14830	20230726	12.34	18160	-8.26	20240102	15600	6.79	20240125	22900	-27.25	20230306	14830	12.34	20230726	0.80	N	031430	1000	357 억		1474532	N	N	58	N	00	N
14	20240228	120401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16680	130	2	0.79	228071330	13728	27.04	16550	16760	16510	21500	11590	16550	16613.59	4.13	0	2845	16956	16752	16626	16422	16296	16690	16360	357	4950	1000	12240	10	1	35700000	5955	5.03	0.72	12	0.04	3313.00	23264.00	23700	20230223	-29.62	14830	20230726	12.47	18160	-8.15	20240102	15600	6.92	20240125	22900	-27.16	20230306	14830	12.47	20230726	0.80	N	031430	1000	357 억		1474532	N	N	58	N	00	N
15	20240228	110344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16740	190	2	1.15	185527480	11179	22.02	16550	16740	16510	21500	11590	16550	16596.07	4.13	0	3269	16956	16752	16626	16422	16296	16690	16360	357	4950	1000	12240	10	1	35700000	5976	5.05	0.72	12	0.03	3313.00	23264.00	23700	20230223	-29.37	14830	20230726	12.88	18160	-7.82	20240102	15600	7.31	20240125	22900	-26.90	20230306	14830	12.88	20230726	0.80	N	031430	1000	357 억		1474532	N	N	58	N	00	N
16	20240228	100358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16580	30	2	0.18	127228900	7684	15.14	16550	16720	16510	21500	11590	16550	16557.64	4.13	0	2404	16956	16752	16626	16422	16296	16690	16360	357	4950	1000	12240	10	1	35700000	5919	5.00	0.71	12	0.02	3313.00	23264.00	23700	20230223	-30.04	14830	20230726	11.80	18160	-8.70	20240102	15600	6.28	20240125	22900	-27.60	20230306	14830	11.80	20230726	0.80	N	031430	1000	357 억		1474532	N	N	58	N	00	N
17	20240228	090359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16630	80	2	0.48	19042700	1150	2.27	16550	16720	16550	21500	11590	16550	16558.87	4.13	0	803	16956	16752	16626	16422	16296	16690	16360	357	4950	1000	12240	10	1	35700000	5937	5.02	0.71	12	0.00	3313.00	23264.00	23700	20230223	-29.83	14830	20230726	12.14	18160	-8.43	20240102	15600	6.60	20240125	22900	-27.38	20230306	14830	12.14	20230726	0.80	N	031430	1000	357 억		1474532	N	N	58	N	00	N
18	20240227	160400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16550	-280	5	-1.66	840444750	50647	138.92	16820	16830	16500	21850	11790	16830	16594.20	4.12	0	7300	17176	17002	16916	16742	16656	16960	16700	357	5020	1000	12450	10	1	35700000	5908	5.00	0.71	12	0.14	3313.00	23264.00	24100	20230221	-31.33	14830	20230726	11.60	18160	-8.87	20240102	15600	6.09	20240125	22900	-27.73	20230306	14830	11.60	20230726	0.81	N	031430	1000	357 억		1471799	N	N	58	N	00	N
19	20240227	150359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16570	-260	5	-1.54	791934220	47717	130.89	16820	16830	16500	21850	11790	16830	16596.48	4.12	0	7270	17176	17002	16916	16742	16656	16960	16700	357	5020	1000	12450	10	1	35700000	5915	5.00	0.71	12	0.13	3313.00	23264.00	24100	20230221	-31.24	14830	20230726	11.73	18160	-8.76	20240102	15600	6.22	20240125	22900	-27.64	20230306	14830	11.73	20230726	0.81	N	031430	1000	357 억		1471799	N	N	346	N	00	N
20	20240227	140400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16580	-250	5	-1.49	678711010	40898	112.18	16820	16830	16500	21850	11790	16830	16595.21	4.12	0	7915	17176	17002	16916	16742	16656	16960	16700	357	5020	1000	12450	10	1	35700000	5919	5.00	0.71	12	0.11	3313.00	23264.00	24100	20230221	-31.20	14830	20230726	11.80	18160	-8.70	20240102	15600	6.28	20240125	22900	-27.60	20230306	14830	11.80	20230726	0.81	N	031430	1000	357 억		1471799	N	N	346	N	00	N
21	20240227	130334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16630	-200	5	-1.19	603322970	36350	99.71	16820	16830	16500	21850	11790	16830	16597.61	4.12	0	6814	17176	17002	16916	16742	16656	16960	16700	357	5020	1000	12450	10	1	35700000	5937	5.02	0.71	12	0.10	3313.00	23264.00	24100	20230221	-31.00	14830	20230726	12.14	18160	-8.43	20240102	15600	6.60	20240125	22900	-27.38	20230306	14830	12.14	20230726	0.81	N	031430	1000	357 억		1471799	N	N	346	N	00	N
22	20240227	120402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16620	-210	5	-1.25	490131610	29540	81.03	16820	16830	16500	21850	11790	16830	16592.13	4.12	0	3887	17176	17002	16916	16742	16656	16960	16700	357	5020	1000	12450	10	1	35700000	5933	5.02	0.71	12	0.08	3313.00	23264.00	24100	20230221	-31.04	14830	20230726	12.07	18160	-8.48	20240102	15600	6.54	20240125	22900	-27.42	20230306	14830	12.07	20230726	0.81	N	031430	1000	357 억		1471799	N	N	346	N	00	N
23	20240227	110400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16560	-270	5	-1.60	393442240	23725	65.08	16820	16830	16500	21850	11790	16830	16583.45	4.12	0	231	17176	17002	16916	16742	16656	16960	16700	357	5020	1000	12450	10	1	35700000	5912	5.00	0.71	12	0.07	3313.00	23264.00	24100	20230221	-31.29	14830	20230726	11.67	18160	-8.81	20240102	15600	6.15	20240125	22900	-27.69	20230306	14830	11.67	20230726	0.81	N	031430	1000	357 억		1471799	N	N	346	N	00	N
24	20240227	100358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16520	-310	5	-1.84	288082790	17356	47.61	16820	16830	16500	21850	11790	16830	16598.46	4.12	0	-1535	17176	17002	16916	16742	16656	16960	16700	357	5020	1000	12450	10	1	35700000	5898	4.99	0.71	12	0.05	3313.00	23264.00	24100	20230221	-31.45	14830	20230726	11.40	18160	-9.03	20240102	15600	5.90	20240125	22900	-27.86	20230306	14830	11.40	20230726	0.81	N	031430	1000	357 억		1471799	N	N	346	N	00	N
25	20240227	090358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16700	-130	5	-0.77	33516510	2000	5.49	16820	16830	16690	21850	11790	16830	16758.26	4.12	0	-1434	17176	17002	16916	16742	16656	16960	16700	357	5020	1000	12450	10	1	35700000	5962	5.04	0.72	12	0.01	3313.00	23264.00	24100	20230221	-30.71	14830	20230726	12.61	18160	-8.04	20240102	15600	7.05	20240125	22900	-27.07	20230306	14830	12.61	20230726	0.81	N	031430	1000	357 억		1471799	N	N	346	N	00	N
26	20240226	160358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16830	-220	5	-1.29	614654380	36317	86.81	17030	17090	16830	22150	11940	17050	16924.70	4.13	0	-6164	17330	17190	17020	16880	16710	17260	16950	357	5100	1000	12610	10	1	35700000	6008	5.08	0.72	12	0.10	3313.00	23264.00	24150	20230220	-30.31	14830	20230726	13.49	18160	-7.32	20240102	15600	7.88	20240125	22900	-26.51	20230306	14830	13.49	20230726	0.81	N	031430	1000	357 억		1475393	N	N	346	N	00	N
27	20240226	150357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16880	-170	5	-1.00	564300280	33328	79.67	17030	17090	16860	22150	11940	17050	16931.72	4.13	0	-4872	17330	17190	17020	16880	16710	17260	16950	357	5100	1000	12610	10	1	35700000	6026	5.10	0.73	12	0.09	3313.00	23264.00	24150	20230220	-30.10	14830	20230726	13.82	18160	-7.05	20240102	15600	8.21	20240125	22900	-26.29	20230306	14830	13.82	20230726	0.81	N	031430	1000	357 억		1475393	N	N	19	N	00	N
28	20240226	140357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16900	-150	5	-0.88	501813220	29627	70.82	17030	17090	16860	22150	11940	17050	16937.70	4.13	0	-4193	17330	17190	17020	16880	16710	17260	16950	357	5100	1000	12610	10	1	35700000	6033	5.10	0.73	12	0.08	3313.00	23264.00	24150	20230220	-30.02	14830	20230726	13.96	18160	-6.94	20240102	15600	8.33	20240125	22900	-26.20	20230306	14830	13.96	20230726	0.81	N	031430	1000	357 억		1475393	N	N	19	N	00	N
29	20240226	130357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16960	-90	5	-0.53	402233040	23741	56.75	17030	17090	16860	22150	11940	17050	16942.55	4.13	0	-1891	17330	17190	17020	16880	16710	17260	16950	357	5100	1000	12610	10	1	35700000	6055	5.12	0.73	12	0.07	3313.00	23264.00	24150	20230220	-29.77	14830	20230726	14.36	18160	-6.61	20240102	15600	8.72	20240125	22900	-25.94	20230306	14830	14.36	20230726	0.81	N	031430	1000	357 억		1475393	N	N	19	N	00	N
30	20240226	120355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16970	-80	5	-0.47	331464140	19575	46.79	17030	17090	16860	22150	11940	17050	16933.03	4.13	0	-1941	17330	17190	17020	16880	16710	17260	16950	357	5100	1000	12610	10	1	35700000	6058	5.12	0.73	12	0.05	3313.00	23264.00	24150	20230220	-29.73	14830	20230726	14.43	18160	-6.55	20240102	15600	8.78	20240125	22900	-25.90	20230306	14830	14.43	20230726	0.81	N	031430	1000	357 억		1475393	N	N	19	N	00	N
31	20240226	110354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16920	-130	5	-0.76	261154660	15431	36.89	17030	17090	16860	22150	11940	17050	16924.03	4.13	0	-3369	17330	17190	17020	16880	16710	17260	16950	357	5100	1000	12610	10	1	35700000	6040	5.11	0.73	12	0.04	3313.00	23264.00	24150	20230220	-29.94	14830	20230726	14.09	18160	-6.83	20240102	15600	8.46	20240125	22900	-26.11	20230306	14830	14.09	20230726	0.81	N	031430	1000	357 억		1475393	N	N	19	N	00	N
32	20240226	100351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16940	-110	5	-0.65	161627300	9548	22.82	17030	17090	16860	22150	11940	17050	16927.87	4.13	0	-3443	17330	17190	17020	16880	16710	17260	16950	357	5100	1000	12610	10	1	35700000	6048	5.11	0.73	12	0.03	3313.00	23264.00	24150	20230220	-29.86	14830	20230726	14.23	18160	-6.72	20240102	15600	8.59	20240125	22900	-26.03	20230306	14830	14.23	20230726	0.81	N	031430	1000	357 억		1475393	N	N	19	N	00	N
33	20240226	090351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17020	-30	5	-0.18	24049720	1412	3.38	17030	17090	17020	22150	11940	17050	17032.38	4.13	0	582	17330	17190	17020	16880	16710	17260	16950	357	5100	1000	12610	10	1	35700000	6076	5.14	0.73	12	0.00	3313.00	23264.00	24150	20230220	-29.52	14830	20230726	14.77	18160	-6.28	20240102	15600	9.10	20240125	22900	-25.68	20230306	14830	14.77	20230726	0.81	N	031430	1000	357 억		1475393	N	N	19	N	00	N
34	20240223	160354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17050	80	2	0.47	705768780	41573	72.56	16910	17160	16850	22050	11880	16970	16976.60	4.08	0	11250	17610	17290	17120	16800	16630	17205	16715	357	5080	1000	12550	10	1	35700000	6087	5.15	0.73	12	0.12	3313.00	23264.00	24150	20230220	-29.40	14830	20230726	14.97	18160	-6.11	20240102	15600	9.29	20240125	23700	-28.06	20230223	14830	14.97	20230726	0.79	N	031430	1000	357 억		1455365	N	N	19	N	00	N
35	20240223	150351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17030	60	2	0.35	647746190	38164	66.61	16910	17160	16850	22050	11880	16970	16972.70	4.08	0	9909	17610	17290	17120	16800	16630	17205	16715	357	5080	1000	12550	10	1	35700000	6080	5.14	0.73	12	0.11	3313.00	23264.00	24150	20230220	-29.48	14830	20230726	14.83	18160	-6.22	20240102	15600	9.17	20240125	23700	-28.14	20230223	14830	14.83	20230726	0.79	N	031430	1000	357 억		1455365	N	N	16	N	00	N
36	20240223	140352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17050	80	2	0.47	574675660	33868	59.11	16910	17160	16850	22050	11880	16970	16968.10	4.08	0	8869	17610	17290	17120	16800	16630	17205	16715	357	5080	1000	12550	10	1	35700000	6087	5.15	0.73	12	0.09	3313.00	23264.00	24150	20230220	-29.40	14830	20230726	14.97	18160	-6.11	20240102	15600	9.29	20240125	23700	-28.06	20230223	14830	14.97	20230726	0.79	N	031430	1000	357 억		1455365	N	N	16	N	00	N
37	20240223	130350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17010	40	2	0.24	547254360	32259	56.30	16910	17160	16850	22050	11880	16970	16964.39	4.08	0	8285	17610	17290	17120	16800	16630	17205	16715	357	5080	1000	12550	10	1	35700000	6073	5.13	0.73	12	0.09	3313.00	23264.00	24150	20230220	-29.57	14830	20230726	14.70	18160	-6.33	20240102	15600	9.04	20240125	23700	-28.23	20230223	14830	14.70	20230726	0.79	N	031430	1000	357 억		1455365	N	N	16	N	00	N
38	20240223	120352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17040	70	2	0.41	478694840	28239	49.29	16910	17070	16850	22050	11880	16970	16951.55	4.08	0	6550	17610	17290	17120	16800	16630	17205	16715	357	5080	1000	12550	10	1	35700000	6083	5.14	0.73	12	0.08	3313.00	23264.00	24150	20230220	-29.44	14830	20230726	14.90	18160	-6.17	20240102	15600	9.23	20240125	23700	-28.10	20230223	14830	14.90	20230726	0.79	N	031430	1000	357 억		1455365	N	N	16	N	00	N
39	20240223	110349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16950	-20	5	-0.12	429606430	25346	44.24	16910	17070	16850	22050	11880	16970	16949.67	4.08	0	6175	17610	17290	17120	16800	16630	17205	16715	357	5080	1000	12550	10	1	35700000	6051	5.12	0.73	12	0.07	3313.00	23264.00	24150	20230220	-29.81	14830	20230726	14.30	18160	-6.66	20240102	15600	8.65	20240125	23700	-28.48	20230223	14830	14.30	20230726	0.79	N	031430	1000	357 억		1455365	N	N	16	N	00	N
40	20240223	100350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16930	-40	5	-0.24	362011950	21363	37.29	16910	17070	16850	22050	11880	16970	16945.74	4.08	0	4595	17610	17290	17120	16800	16630	17205	16715	357	5080	1000	12550	10	1	35700000	6044	5.11	0.73	12	0.06	3313.00	23264.00	24150	20230220	-29.90	14830	20230726	14.16	18160	-6.77	20240102	15600	8.53	20240125	23700	-28.57	20230223	14830	14.16	20230726	0.79	N	031430	1000	357 억		1455365	N	N	16	N	00	N
41	20240223	090349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16890	-80	5	-0.47	57395580	3397	5.93	16910	16960	16850	22050	11880	16970	16895.96	4.08	0	-1423	17610	17290	17120	16800	16630	17205	16715	357	5080	1000	12550	10	1	35700000	6030	5.10	0.73	12	0.01	3313.00	23264.00	24150	20230220	-30.06	14830	20230726	13.89	18160	-6.99	20240102	15600	8.27	20240125	23700	-28.73	20230223	14830	13.89	20230726	0.79	N	031430	1000	357 억		1455365	N	N	16	N	00	N
42	20240222	160343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16970	-220	5	-1.28	977237970	57275	107.12	17190	17440	16950	22300	12040	17190	17062.22	4.04	0	11576	17730	17460	17300	17030	16870	17380	16950	357	5110	1000	12720	10	1	35700000	6058	5.12	0.73	12	0.16	3313.00	23264.00	24150	20230216	-29.73	14830	20230726	14.43	18160	-6.55	20240102	15600	8.78	20240125	23700	-28.40	20230223	14830	14.43	20230726	0.79	N	031430	1000	357 억		1442406	N	N	16	N	00	N
43	20240222	150352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16970	-220	5	-1.28	858305580	50269	94.02	17190	17440	16950	22300	12040	17190	17074.25	4.04	0	10745	17730	17460	17300	17030	16870	17380	16950	357	5110	1000	12720	10	1	35700000	6058	5.12	0.73	12	0.14	3313.00	23264.00	24150	20230216	-29.73	14830	20230726	14.43	18160	-6.55	20240102	15600	8.78	20240125	23700	-28.40	20230223	14830	14.43	20230726	0.79	N	031430	1000	357 억		1442406	N	N	0	N	00	N
44	20240222	140350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17050	-140	5	-0.81	425358540	24795	46.37	17190	17440	17050	22300	12040	17190	17155.01	4.04	0	-1717	17730	17460	17300	17030	16870	17380	16950	357	5110	1000	12720	10	1	35700000	6087	5.15	0.73	12	0.07	3313.00	23264.00	24150	20230216	-29.40	14830	20230726	14.97	18160	-6.11	20240102	15600	9.29	20240125	23700	-28.06	20230223	14830	14.97	20230726	0.79	N	031430	1000	357 억		1442406	N	N	0	N	00	N
45	20240222	130342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17110	-80	5	-0.47	299195660	17421	32.58	17190	17440	17100	22300	12040	17190	17174.43	4.04	0	-1429	17730	17460	17300	17030	16870	17380	16950	357	5110	1000	12720	10	1	35700000	6108	5.16	0.74	12	0.05	3313.00	23264.00	24150	20230216	-29.15	14830	20230726	15.37	18160	-5.78	20240102	15600	9.68	20240125	23700	-27.81	20230223	14830	15.37	20230726	0.79	N	031430	1000	357 억		1442406	N	N	0	N	00	N
46	20240222	120349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17130	-60	5	-0.35	261170330	15200	28.43	17190	17440	17100	22300	12040	17190	17182.26	4.04	0	-2097	17730	17460	17300	17030	16870	17380	16950	357	5110	1000	12720	10	1	35700000	6115	5.17	0.74	12	0.04	3313.00	23264.00	24150	20230216	-29.07	14830	20230726	15.51	18160	-5.67	20240102	15600	9.81	20240125	23700	-27.72	20230223	14830	15.51	20230726	0.79	N	031430	1000	357 억		1442406	N	N	0	N	00	N
47	20240222	110346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17170	-20	5	-0.12	230994670	13439	25.13	17190	17440	17100	22300	12040	17190	17188.38	4.04	0	-2524	17730	17460	17300	17030	16870	17380	16950	357	5110	1000	12720	10	1	35700000	6130	5.18	0.74	12	0.04	3313.00	23264.00	24150	20230216	-28.90	14830	20230726	15.78	18160	-5.45	20240102	15600	10.06	20240125	23700	-27.55	20230223	14830	15.78	20230726	0.79	N	031430	1000	357 억		1442406	N	N	0	N	00	N
48	20240222	100344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17160	-30	5	-0.17	178378350	10375	19.40	17190	17440	17100	22300	12040	17190	17193.09	4.04	0	-2569	17730	17460	17300	17030	16870	17380	16950	357	5110	1000	12720	10	1	35700000	6126	5.18	0.74	12	0.03	3313.00	23264.00	24150	20230216	-28.94	14830	20230726	15.71	18160	-5.51	20240102	15600	10.00	20240125	23700	-27.59	20230223	14830	15.71	20230726	0.79	N	031430	1000	357 억		1442406	N	N	0	N	00	N
49	20240222	090349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17370	180	2	1.05	16173510	938	1.75	17190	17440	17170	22300	12040	17190	17242.55	4.04	0	290	17730	17460	17300	17030	16870	17380	16950	357	5110	1000	12720	10	1	35700000	6201	5.24	0.75	12	0.00	3313.00	23264.00	24150	20230216	-28.07	14830	20230726	17.13	18160	-4.35	20240102	15600	11.35	20240125	23700	-26.71	20230223	14830	17.13	20230726	0.79	N	031430	1000	357 억		1442406	N	N	0	N	00	N
50	20240221	160347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17190	-200	5	-1.15	924080380	53442	95.59	17390	17570	17140	22600	12180	17390	17291.36	4.07	0	-9950	17723	17556	17433	17266	17143	17495	17205	357	5210	1000	12860	10	1	35700000	6137	5.19	0.74	12	0.15	3313.00	23264.00	24250	20230215	-29.11	14830	20230726	15.91	18160	-5.34	20240102	15600	10.19	20240125	24100	-28.67	20230221	14830	15.91	20230726	0.80	N	031430	1000	357 억		1452637	N	N	15	N	00	N
51	20240221	150343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	-160	5	-0.92	890850250	51510	92.14	17390	17570	17140	22600	12180	17390	17294.70	4.07	0	-9277	17723	17556	17433	17266	17143	17495	17205	357	5210	1000	12860	10	1	35700000	6151	5.20	0.74	12	0.14	3313.00	23264.00	24250	20230215	-28.95	14830	20230726	16.18	18160	-5.12	20240102	15600	10.45	20240125	24100	-28.51	20230221	14830	16.18	20230726	0.80	N	031430	1000	357 억		1452637	N	N	15	N	00	N
52	20240221	140344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17170	-220	5	-1.27	840578370	48583	86.90	17390	17570	17140	22600	12180	17390	17301.90	4.07	0	-10403	17723	17556	17433	17266	17143	17495	17205	357	5210	1000	12860	10	1	35700000	6130	5.18	0.74	12	0.14	3313.00	23264.00	24250	20230215	-29.20	14830	20230726	15.78	18160	-5.45	20240102	15600	10.06	20240125	24100	-28.76	20230221	14830	15.78	20230726	0.80	N	031430	1000	357 억		1452637	N	N	15	N	00	N
53	20240221	130344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17150	-240	5	-1.38	812726150	46962	84.00	17390	17570	17140	22600	12180	17390	17306.04	4.07	0	-11307	17723	17556	17433	17266	17143	17495	17205	357	5210	1000	12860	10	1	35700000	6123	5.18	0.74	12	0.13	3313.00	23264.00	24250	20230215	-29.28	14830	20230726	15.64	18160	-5.56	20240102	15600	9.94	20240125	24100	-28.84	20230221	14830	15.64	20230726	0.80	N	031430	1000	357 억		1452637	N	N	15	N	00	N
54	20240221	120345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17160	-230	5	-1.32	705561200	40716	72.83	17390	17570	17150	22600	12180	17390	17328.84	4.07	0	-10339	17723	17556	17433	17266	17143	17495	17205	357	5210	1000	12860	10	1	35700000	6126	5.18	0.74	12	0.11	3313.00	23264.00	24250	20230215	-29.24	14830	20230726	15.71	18160	-5.51	20240102	15600	10.00	20240125	24100	-28.80	20230221	14830	15.71	20230726	0.80	N	031430	1000	357 억		1452637	N	N	15	N	00	N
55	20240221	110346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17150	-240	5	-1.38	572369720	32956	58.95	17390	17570	17150	22600	12180	17390	17367.69	4.07	0	-9599	17723	17556	17433	17266	17143	17495	17205	357	5210	1000	12860	10	1	35700000	6123	5.18	0.74	12	0.09	3313.00	23264.00	24250	20230215	-29.28	14830	20230726	15.64	18160	-5.56	20240102	15600	9.94	20240125	24100	-28.84	20230221	14830	15.64	20230726	0.80	N	031430	1000	357 억		1452637	N	N	15	N	00	N
56	20240221	100344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17420	30	2	0.17	243630500	13967	24.98	17390	17570	17390	22600	12180	17390	17443.29	4.07	0	2973	17723	17556	17433	17266	17143	17495	17205	357	5210	1000	12860	10	1	35700000	6219	5.26	0.75	12	0.04	3313.00	23264.00	24250	20230215	-28.16	14830	20230726	17.46	18160	-4.07	20240102	15600	11.67	20240125	24100	-27.72	20230221	14830	17.46	20230726	0.80	N	031430	1000	357 억		1452637	N	N	15	N	00	N
57	20240221	090342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17490	100	2	0.58	11607290	667	1.19	17390	17490	17390	22600	12180	17390	17402.23	4.07	0	433	17723	17556	17433	17266	17143	17495	17205	357	5210	1000	12860	10	1	35700000	6244	5.28	0.75	12	0.00	3313.00	23264.00	24250	20230215	-27.88	14830	20230726	17.94	18160	-3.69	20240102	15600	12.12	20240125	24100	-27.43	20230221	14830	17.94	20230726	0.80	N	031430	1000	357 억		1452637	N	N	15	N	00	N
58	20240220	160339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17390	-10	5	-0.06	973126650	55901	147.02	17470	17600	17310	22600	12180	17400	17408.04	4.04	0	2269	17900	17650	17480	17230	17060	17775	17355	357	5200	1000	12870	10	1	35700000	6208	5.25	0.75	12	0.16	3313.00	23264.00	24350	20230214	-28.58	14830	20230726	17.26	18160	-4.24	20240102	15600	11.47	20240125	24150	-27.99	20230220	14830	17.26	20230726	0.82	N	031430	1000	357 억		1442019	N	N	15	N	00	N
59	20240220	150342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17420	20	2	0.11	901328980	51774	136.16	17470	17600	17310	22600	12180	17400	17408.91	4.04	0	3948	17900	17650	17480	17230	17060	17775	17355	357	5200	1000	12870	10	1	35700000	6219	5.26	0.75	12	0.15	3313.00	23264.00	24350	20230214	-28.46	14830	20230726	17.46	18160	-4.07	20240102	15600	11.67	20240125	24150	-27.87	20230220	14830	17.46	20230726	0.82	N	031430	1000	357 억		1442019	N	N	37	N	00	N
60	20240220	140341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17430	30	2	0.17	800604430	45993	120.96	17470	17600	17310	22600	12180	17400	17407.09	4.04	0	3201	17900	17650	17480	17230	17060	17775	17355	357	5200	1000	12870	10	1	35700000	6223	5.26	0.75	12	0.13	3313.00	23264.00	24350	20230214	-28.42	14830	20230726	17.53	18160	-4.02	20240102	15600	11.73	20240125	24150	-27.83	20230220	14830	17.53	20230726	0.82	N	031430	1000	357 억		1442019	N	N	37	N	00	N
61	20240220	130343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17460	60	2	0.34	659057300	37871	99.60	17470	17600	17310	22600	12180	17400	17402.69	4.04	0	-393	17900	17650	17480	17230	17060	17775	17355	357	5200	1000	12870	10	1	35700000	6233	5.27	0.75	12	0.11	3313.00	23264.00	24350	20230214	-28.30	14830	20230726	17.73	18160	-3.85	20240102	15600	11.92	20240125	24150	-27.70	20230220	14830	17.73	20230726	0.82	N	031430	1000	357 억		1442019	N	N	37	N	00	N
62	20240220	120340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17410	10	2	0.06	553952760	31834	83.72	17470	17600	17310	22600	12180	17400	17401.29	4.04	0	-3341	17900	17650	17480	17230	17060	17775	17355	357	5200	1000	12870	10	1	35700000	6215	5.26	0.75	12	0.09	3313.00	23264.00	24350	20230214	-28.50	14830	20230726	17.40	18160	-4.13	20240102	15600	11.60	20240125	24150	-27.91	20230220	14830	17.40	20230726	0.82	N	031430	1000	357 억		1442019	N	N	37	N	00	N
63	20240220	110341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17360	-40	5	-0.23	472261870	27137	71.37	17470	17600	17310	22600	12180	17400	17402.88	4.04	0	-4293	17900	17650	17480	17230	17060	17775	17355	357	5200	1000	12870	10	1	35700000	6198	5.24	0.75	12	0.08	3313.00	23264.00	24350	20230214	-28.71	14830	20230726	17.06	18160	-4.41	20240102	15600	11.28	20240125	24150	-28.12	20230220	14830	17.06	20230726	0.82	N	031430	1000	357 억		1442019	N	N	37	N	00	N
64	20240220	100330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17480	80	2	0.46	367231630	21100	55.49	17470	17600	17310	22600	12180	17400	17404.34	4.04	0	-4005	17900	17650	17480	17230	17060	17775	17355	357	5200	1000	12870	10	1	35700000	6240	5.28	0.75	12	0.06	3313.00	23264.00	24350	20230214	-28.21	14830	20230726	17.87	18160	-3.74	20240102	15600	12.05	20240125	24150	-27.62	20230220	14830	17.87	20230726	0.82	N	031430	1000	357 억		1442019	N	N	37	N	00	N
65	20240220	090343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17480	80	2	0.46	39550440	2269	5.97	17470	17600	17310	22600	12180	17400	17430.78	4.04	0	-1699	17900	17650	17480	17230	17060	17775	17355	357	5200	1000	12870	10	1	35700000	6240	5.28	0.75	12	0.01	3313.00	23264.00	24350	20230214	-28.21	14830	20230726	17.87	18160	-3.74	20240102	15600	12.05	20240125	24150	-27.62	20230220	14830	17.87	20230726	0.82	N	031430	1000	357 억		1442019	N	N	37	N	00	N
66	20240219	160342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	-30	5	-0.17	664635310	38019	50.75	17310	17730	17310	22650	12210	17430	17481.68	4.03	0	7215	17750	17590	17380	17220	17010	17670	17300	357	5220	1000	12890	10	1	35700000	6212	5.25	0.75	12	0.11	3313.00	23264.00	24750	20230213	-29.70	14830	20230726	17.33	18160	-4.19	20240102	15600	11.54	20240125	24150	-27.95	20230220	14830	17.33	20230726	0.82	N	031430	1000	357 억		1438466	N	N	37	N	00	N
67	20240219	150344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17390	-40	5	-0.23	587010070	33555	44.79	17310	17730	17310	22650	12210	17430	17493.97	4.03	0	6789	17750	17590	17380	17220	17010	17670	17300	357	5220	1000	12890	10	1	35700000	6208	5.25	0.75	12	0.09	3313.00	23264.00	24750	20230213	-29.74	14830	20230726	17.26	18160	-4.24	20240102	15600	11.47	20240125	24150	-27.99	20230220	14830	17.26	20230726	0.82	N	031430	1000	357 억		1438466	N	N	251	N	00	N
68	20240219	140343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	-30	5	-0.17	493202310	28163	37.59	17310	17730	17310	22650	12210	17430	17512.42	4.03	0	5596	17750	17590	17380	17220	17010	17670	17300	357	5220	1000	12890	10	1	35700000	6212	5.25	0.75	12	0.08	3313.00	23264.00	24750	20230213	-29.70	14830	20230726	17.33	18160	-4.19	20240102	15600	11.54	20240125	24150	-27.95	20230220	14830	17.33	20230726	0.82	N	031430	1000	357 억		1438466	N	N	251	N	00	N
69	20240219	130343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	-30	5	-0.17	439385200	25066	33.46	17310	17730	17310	22650	12210	17430	17529.13	4.03	0	4980	17750	17590	17380	17220	17010	17670	17300	357	5220	1000	12890	10	1	35700000	6212	5.25	0.75	12	0.07	3313.00	23264.00	24750	20230213	-29.70	14830	20230726	17.33	18160	-4.19	20240102	15600	11.54	20240125	24150	-27.95	20230220	14830	17.33	20230726	0.82	N	031430	1000	357 억		1438466	N	N	251	N	00	N
70	20240219	120342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17360	-70	5	-0.40	415646030	23700	31.63	17310	17730	17310	22650	12210	17430	17537.81	4.03	0	4773	17750	17590	17380	17220	17010	17670	17300	357	5220	1000	12890	10	1	35700000	6198	5.24	0.75	12	0.07	3313.00	23264.00	24750	20230213	-29.86	14830	20230726	17.06	18160	-4.41	20240102	15600	11.28	20240125	24150	-28.12	20230220	14830	17.06	20230726	0.82	N	031430	1000	357 억		1438466	N	N	251	N	00	N
71	20240219	110342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17430	0	3	0.00	369530420	21046	28.09	17310	17730	17310	22650	12210	17430	17558.23	4.03	0	4720	17750	17590	17380	17220	17010	17670	17300	357	5220	1000	12890	10	1	35700000	6223	5.26	0.75	12	0.06	3313.00	23264.00	24750	20230213	-29.58	14830	20230726	17.53	18160	-4.02	20240102	15600	11.73	20240125	24150	-27.83	20230220	14830	17.53	20230726	0.82	N	031430	1000	357 억		1438466	N	N	251	N	00	N
72	20240219	100340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17490	60	2	0.34	314199600	17875	23.86	17310	17730	17310	22650	12210	17430	17577.60	4.03	0	4652	17750	17590	17380	17220	17010	17670	17300	357	5220	1000	12890	10	1	35700000	6244	5.28	0.75	12	0.05	3313.00	23264.00	24750	20230213	-29.33	14830	20230726	17.94	18160	-3.69	20240102	15600	12.12	20240125	24150	-27.58	20230220	14830	17.94	20230726	0.82	N	031430	1000	357 억		1438466	N	N	251	N	00	N
73	20240219	090341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17490	60	2	0.34	12855070	740	0.99	17310	17500	17310	22650	12210	17430	17371.72	4.03	0	-301	17750	17590	17380	17220	17010	17670	17300	357	5220	1000	12890	10	1	35700000	6244	5.28	0.75	12	0.00	3313.00	23264.00	24750	20230213	-29.33	14830	20230726	17.94	18160	-3.69	20240102	15600	12.12	20240125	24150	-27.58	20230220	14830	17.94	20230726	0.82	N	031430	1000	357 억		1438466	N	N	251	N	00	N
74	20240216	160338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17430	400	2	2.35	1302135310	74912	183.74	17220	17540	17170	22100	11930	17030	17382.13	3.92	0	33032	17376	17202	17106	16932	16836	17155	16885	357	5070	1000	12600	10	1	35700000	6223	5.26	0.75	12	0.21	3313.00	23264.00	25350	20230210	-31.24	14830	20230726	17.53	18160	-4.02	20240102	15600	11.73	20240125	24150	-27.83	20230216	14830	17.53	20230726	0.82	N	031430	1000	357 억		1398546	N	N	251	N	00	N
75	20240216	150340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17440	410	2	2.41	1244417880	71600	175.62	17220	17540	17170	22100	11930	17030	17380.14	3.92	0	33101	17376	17202	17106	16932	16836	17155	16885	357	5070	1000	12600	10	1	35700000	6226	5.26	0.75	12	0.20	3313.00	23264.00	25350	20230210	-31.20	14830	20230726	17.60	18160	-3.96	20240102	15600	11.79	20240125	24150	-27.78	20230216	14830	17.60	20230726	0.82	N	031430	1000	357 억		1398546	N	N	143	N	00	N
76	20240216	140343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17500	470	2	2.76	1121529820	64567	158.37	17220	17540	17170	22100	11930	17030	17370.02	3.92	0	30099	17376	17202	17106	16932	16836	17155	16885	357	5070	1000	12600	10	1	35700000	6248	5.28	0.75	12	0.18	3313.00	23264.00	25350	20230210	-30.97	14830	20230726	18.00	18160	-3.63	20240102	15600	12.18	20240125	24150	-27.54	20230216	14830	18.00	20230726	0.82	N	031430	1000	357 억		1398546	N	N	143	N	00	N
77	20240216	130339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17530	500	2	2.94	1007035350	58023	142.32	17220	17540	17170	22100	11930	17030	17355.80	3.92	0	26844	17376	17202	17106	16932	16836	17155	16885	357	5070	1000	12600	10	1	35700000	6258	5.29	0.75	12	0.16	3313.00	23264.00	25350	20230210	-30.85	14830	20230726	18.21	18160	-3.47	20240102	15600	12.37	20240125	24150	-27.41	20230216	14830	18.21	20230726	0.82	N	031430	1000	357 억		1398546	N	N	143	N	00	N
78	20240216	120341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	370	2	2.17	725581650	41914	102.81	17220	17450	17170	22100	11930	17030	17311.20	3.92	0	16894	17376	17202	17106	16932	16836	17155	16885	357	5070	1000	12600	10	1	35700000	6212	5.25	0.75	12	0.12	3313.00	23264.00	25350	20230210	-31.36	14830	20230726	17.33	18160	-4.19	20240102	15600	11.54	20240125	24150	-27.95	20230216	14830	17.33	20230726	0.82	N	031430	1000	357 억		1398546	N	N	143	N	00	N
79	20240216	110342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	240	2	1.41	334721790	19382	47.54	17220	17350	17170	22100	11930	17030	17269.72	3.92	0	2359	17376	17202	17106	16932	16836	17155	16885	357	5070	1000	12600	10	1	35700000	6165	5.21	0.74	12	0.05	3313.00	23264.00	25350	20230210	-31.87	14830	20230726	16.45	18160	-4.90	20240102	15600	10.71	20240125	24150	-28.49	20230216	14830	16.45	20230726	0.82	N	031430	1000	357 억		1398546	N	N	143	N	00	N
80	20240216	100338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17220	190	2	1.12	276148270	15989	39.22	17220	17350	17170	22100	11930	17030	17271.14	3.92	0	573	17376	17202	17106	16932	16836	17155	16885	357	5070	1000	12600	10	1	35700000	6148	5.20	0.74	12	0.04	3313.00	23264.00	25350	20230210	-32.07	14830	20230726	16.12	18160	-5.18	20240102	15600	10.38	20240125	24150	-28.70	20230216	14830	16.12	20230726	0.82	N	031430	1000	357 억		1398546	N	N	143	N	00	N
81	20240216	090335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	240	2	1.41	33325200	1931	4.74	17220	17340	17210	22100	11930	17030	17258.00	3.92	0	972	17376	17202	17106	16932	16836	17155	16885	357	5070	1000	12600	10	1	35700000	6165	5.21	0.74	12	0.01	3313.00	23264.00	25350	20230210	-31.87	14830	20230726	16.45	18160	-4.90	20240102	15600	10.71	20240125	24150	-28.49	20230216	14830	16.45	20230726	0.82	N	031430	1000	357 억		1398546	N	N	143	N	00	N
82	20240215	160337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17030	30	2	0.18	696988310	40758	82.68	17280	17280	17010	22100	11900	17000	17100.65	3.90	0	-3388	17360	17180	17050	16870	16740	17115	16805	357	5100	1000	12580	10	1	35700000	6080	5.14	0.73	12	0.11	3313.00	23264.00	25600	20230209	-33.48	14830	20230726	14.83	18160	-6.22	20240102	15600	9.17	20240125	24250	-29.77	20230215	14830	14.83	20230726	0.82	N	031430	1000	357 억		1393062	N	N	143	N	00	N
83	20240215	150340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17100	100	2	0.59	616448520	36035	73.09	17280	17280	17010	22100	11900	17000	17106.94	3.90	0	-4342	17360	17180	17050	16870	16740	17115	16805	357	5100	1000	12580	10	1	35700000	6105	5.16	0.74	12	0.10	3313.00	23264.00	25600	20230209	-33.20	14830	20230726	15.31	18160	-5.84	20240102	15600	9.62	20240125	24250	-29.48	20230215	14830	15.31	20230726	0.82	N	031430	1000	357 억		1393062	N	N	105	N	00	N
84	20240215	140337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17090	90	2	0.53	479127330	28007	56.81	17280	17280	17010	22100	11900	17000	17107.41	3.90	0	-3793	17360	17180	17050	16870	16740	17115	16805	357	5100	1000	12580	10	1	35700000	6101	5.16	0.73	12	0.08	3313.00	23264.00	25600	20230209	-33.24	14830	20230726	15.24	18160	-5.89	20240102	15600	9.55	20240125	24250	-29.53	20230215	14830	15.24	20230726	0.82	N	031430	1000	357 억		1393062	N	N	105	N	00	N
85	20240215	130336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17100	100	2	0.59	369977520	21612	43.84	17280	17280	17020	22100	11900	17000	17119.08	3.90	0	-2466	17360	17180	17050	16870	16740	17115	16805	357	5100	1000	12580	10	1	35700000	6105	5.16	0.74	12	0.06	3313.00	23264.00	25600	20230209	-33.20	14830	20230726	15.31	18160	-5.84	20240102	15600	9.62	20240125	24250	-29.48	20230215	14830	15.31	20230726	0.82	N	031430	1000	357 억		1393062	N	N	105	N	00	N
86	20240215	120338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17130	130	2	0.76	289196020	16890	34.26	17280	17280	17020	22100	11900	17000	17122.32	3.90	0	-2027	17360	17180	17050	16870	16740	17115	16805	357	5100	1000	12580	10	1	35700000	6115	5.17	0.74	12	0.05	3313.00	23264.00	25600	20230209	-33.09	14830	20230726	15.51	18160	-5.67	20240102	15600	9.81	20240125	24250	-29.36	20230215	14830	15.51	20230726	0.82	N	031430	1000	357 억		1393062	N	N	105	N	00	N
87	20240215	110336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17060	60	2	0.35	233157210	13612	27.61	17280	17280	17020	22100	11900	17000	17128.80	3.90	0	-2777	17360	17180	17050	16870	16740	17115	16805	357	5100	1000	12580	10	1	35700000	6090	5.15	0.73	12	0.04	3313.00	23264.00	25600	20230209	-33.36	14830	20230726	15.04	18160	-6.06	20240102	15600	9.36	20240125	24250	-29.65	20230215	14830	15.04	20230726	0.82	N	031430	1000	357 억		1393062	N	N	105	N	00	N
88	20240215	100336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17070	70	2	0.41	201567800	11760	23.85	17280	17280	17050	22100	11900	17000	17140.12	3.90	0	-2711	17360	17180	17050	16870	16740	17115	16805	357	5100	1000	12580	10	1	35700000	6094	5.15	0.73	12	0.03	3313.00	23264.00	25600	20230209	-33.32	14830	20230726	15.10	18160	-6.00	20240102	15600	9.42	20240125	24250	-29.61	20230215	14830	15.10	20230726	0.82	N	031430	1000	357 억		1393062	N	N	105	N	00	N
89	20240215	090333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17180	180	2	1.06	25846640	1504	3.05	17280	17280	17050	22100	11900	17000	17185.27	3.90	0	-62	17360	17180	17050	16870	16740	17115	16805	357	5100	1000	12580	10	1	35700000	6133	5.19	0.74	12	0.00	3313.00	23264.00	25600	20230209	-32.89	14830	20230726	15.85	18160	-5.40	20240102	15600	10.13	20240125	24250	-29.15	20230215	14830	15.85	20230726	0.82	N	031430	1000	357 억		1393062	N	N	105	N	00	N
90	20240214	160333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17000	-200	5	-1.16	842544790	49299	84.20	17200	17230	16920	22350	12040	17200	17090.57	3.89	0	-8285	17760	17480	17300	17020	16840	17390	16930	357	5150	1000	12720	10	1	35700000	6069	5.13	0.73	12	0.14	3313.00	23264.00	25600	20230208	-33.59	14830	20230726	14.63	18160	-6.39	20240102	15600	8.97	20240125	24350	-30.18	20230214	14830	14.63	20230726	0.83	N	031430	1000	357 억		1389224	N	N	105	N	00	N
91	20240214	150334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17040	-160	5	-0.93	766617020	44844	76.59	17200	17230	16920	22350	12040	17200	17095.20	3.89	0	-7665	17760	17480	17300	17020	16840	17390	16930	357	5150	1000	12720	10	1	35700000	6083	5.14	0.73	12	0.13	3313.00	23264.00	25600	20230208	-33.44	14830	20230726	14.90	18160	-6.17	20240102	15600	9.23	20240125	24350	-30.02	20230214	14830	14.90	20230726	0.83	N	031430	1000	357 억		1389224	N	N	161	N	00	N
92	20240214	140333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17100	-100	5	-0.58	674340520	39438	67.36	17200	17230	16920	22350	12040	17200	17098.75	3.89	0	-6364	17760	17480	17300	17020	16840	17390	16930	357	5150	1000	12720	10	1	35700000	6105	5.16	0.74	12	0.11	3313.00	23264.00	25600	20230208	-33.20	14830	20230726	15.31	18160	-5.84	20240102	15600	9.62	20240125	24350	-29.77	20230214	14830	15.31	20230726	0.83	N	031430	1000	357 억		1389224	N	N	161	N	00	N
93	20240214	130335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17190	-10	5	-0.06	551122870	32254	55.09	17200	17230	16920	22350	12040	17200	17086.96	3.89	0	-5048	17760	17480	17300	17020	16840	17390	16930	357	5150	1000	12720	10	1	35700000	6137	5.19	0.74	12	0.09	3313.00	23264.00	25600	20230208	-32.85	14830	20230726	15.91	18160	-5.34	20240102	15600	10.19	20240125	24350	-29.40	20230214	14830	15.91	20230726	0.83	N	031430	1000	357 억		1389224	N	N	161	N	00	N
94	20240214	120332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17130	-70	5	-0.41	503295140	29468	50.33	17200	17200	16920	22350	12040	17200	17079.38	3.89	0	-4511	17760	17480	17300	17020	16840	17390	16930	357	5150	1000	12720	10	1	35700000	6115	5.17	0.74	12	0.08	3313.00	23264.00	25600	20230208	-33.09	14830	20230726	15.51	18160	-5.67	20240102	15600	9.81	20240125	24350	-29.65	20230214	14830	15.51	20230726	0.83	N	031430	1000	357 억		1389224	N	N	161	N	00	N
95	20240214	110335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17000	-200	5	-1.16	439676320	25739	43.96	17200	17200	16920	22350	12040	17200	17082.11	3.89	0	-4601	17760	17480	17300	17020	16840	17390	16930	357	5150	1000	12720	10	1	35700000	6069	5.13	0.73	12	0.07	3313.00	23264.00	25600	20230208	-33.59	14830	20230726	14.63	18160	-6.39	20240102	15600	8.97	20240125	24350	-30.18	20230214	14830	14.63	20230726	0.83	N	031430	1000	357 억		1389224	N	N	161	N	00	N
96	20240214	090329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17060	-140	5	-0.81	97147540	5653	9.66	17200	17200	17020	22350	12040	17200	17185.13	3.89	0	-4526	17760	17480	17300	17020	16840	17390	16930	357	5150	1000	12720	10	1	35700000	6090	5.15	0.73	12	0.02	3313.00	23264.00	25600	20230208	-33.36	14830	20230726	15.04	18160	-6.06	20240102	15600	9.36	20240125	24350	-29.94	20230214	14830	15.04	20230726	0.83	N	031430	1000	357 억		1389224	N	N	161	N	00	N
97	20240213	160329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17200	-130	5	-0.75	1010497640	58438	55.63	17450	17580	17120	22500	12140	17330	17291.79	3.92	0	1335	17730	17530	17250	17050	16770	17630	17150	357	5170	1000	12820	10	1	35700000	6140	5.19	0.74	12	0.16	3313.00	23264.00	25600	20230207	-32.81	14830	20230726	15.98	18160	-5.29	20240102	15600	10.26	20240125	24750	-30.51	20230213	14830	15.98	20230726	0.86	N	031430	1000	357 억		1399950	N	N	161	N	00	N
98	20240213	150328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17190	-140	5	-0.81	974888320	56368	53.66	17450	17580	17120	22500	12140	17330	17295.07	3.92	0	1513	17730	17530	17250	17050	16770	17630	17150	357	5170	1000	12820	10	1	35700000	6137	5.19	0.74	12	0.16	3313.00	23264.00	25600	20230207	-32.85	14830	20230726	15.91	18160	-5.34	20240102	15600	10.19	20240125	24750	-30.55	20230213	14830	15.91	20230726	0.86	N	031430	1000	357 억		1399950	N	N	40	N	00	N
99	20240213	140335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17170	-160	5	-0.92	853077730	49270	46.91	17450	17580	17130	22500	12140	17330	17314.34	3.92	0	993	17730	17530	17250	17050	16770	17630	17150	357	5170	1000	12820	10	1	35700000	6130	5.18	0.74	12	0.14	3313.00	23264.00	25600	20230207	-32.93	14830	20230726	15.78	18160	-5.45	20240102	15600	10.06	20240125	24750	-30.63	20230213	14830	15.78	20230726	0.86	N	031430	1000	357 억		1399950	N	N	40	N	00	N
100	20240213	130331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17310	-20	5	-0.12	707765470	40836	38.88	17450	17580	17170	22500	12140	17330	17331.90	3.92	0	-779	17730	17530	17250	17050	16770	17630	17150	357	5170	1000	12820	10	1	35700000	6180	5.22	0.74	12	0.11	3313.00	23264.00	25600	20230207	-32.38	14830	20230726	16.72	18160	-4.68	20240102	15600	10.96	20240125	24750	-30.06	20230213	14830	16.72	20230726	0.86	N	031430	1000	357 억		1399950	N	N	40	N	00	N
101	20240213	120334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17330	0	3	0.00	660533900	38108	36.28	17450	17580	17170	22500	12140	17330	17333.21	3.92	0	-1988	17730	17530	17250	17050	16770	17630	17150	357	5170	1000	12820	10	1	35700000	6187	5.23	0.74	12	0.11	3313.00	23264.00	25600	20230207	-32.30	14830	20230726	16.86	18160	-4.57	20240102	15600	11.09	20240125	24750	-29.98	20230213	14830	16.86	20230726	0.86	N	031430	1000	357 억		1399950	N	N	40	N	00	N
102	20240213	110333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17250	-80	5	-0.46	586012060	33804	32.18	17450	17580	17170	22500	12140	17330	17335.58	3.92	0	-2729	17730	17530	17250	17050	16770	17630	17150	357	5170	1000	12820	10	1	35700000	6158	5.21	0.74	12	0.09	3313.00	23264.00	25600	20230207	-32.62	14830	20230726	16.32	18160	-5.01	20240102	15600	10.58	20240125	24750	-30.30	20230213	14830	16.32	20230726	0.86	N	031430	1000	357 억		1399950	N	N	40	N	00	N
103	20240213	100305	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17290	-40	5	-0.23	474975930	27356	26.04	17450	17580	17210	22500	12140	17330	17362.77	3.92	0	-3101	17730	17530	17250	17050	16770	17630	17150	357	5170	1000	12820	10	1	35700000	6173	5.22	0.74	12	0.08	3313.00	23264.00	25600	20230207	-32.46	14830	20230726	16.59	18160	-4.79	20240102	15600	10.83	20240125	24750	-30.14	20230213	14830	16.59	20230726	0.86	N	031430	1000	357 억		1399950	N	N	40	N	00	N