KissMeData/026960/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160349	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17490	-60	5	-0.34	944737700	53904	149.63	17510	17740	17490	22800	12290	17550	17526.35	3.98	-10601	17823	17686	17573	17436	17323	17755	17505	499	5250	500	13330	10	1	99700000	17438	10.39	1.13	12	0.05	1684.00	15507.00	21600	20230523	-19.03	16070	20231006	8.84	18300	-4.43	20240213	17040	2.64	20240118	21600	-19.03	20230523	16070	8.84	20231006	0.29	N	026960	500	498 억	3968376	N	N	237	N	N
3	20240229	150349	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17550	0	3	0.00	608493600	34685	96.28	17510	17740	17490	22800	12290	17550	17543.42	3.98	-8304	17823	17686	17573	17436	17323	17755	17505	499	5250	500	13330	10	1	99700000	17497	10.42	1.13	12	0.03	1684.00	15507.00	21600	20230523	-18.75	16070	20231006	9.21	18300	-4.10	20240213	17040	2.99	20240118	21600	-18.75	20230523	16070	9.21	20231006	0.29	N	026960	500	498 억	3968376	N	N	628	N	N
4	20240229	140351	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17530	-20	5	-0.11	558644650	31845	88.39	17510	17740	17490	22800	12290	17550	17542.62	3.98	-7634	17823	17686	17573	17436	17323	17755	17505	499	5250	500	13330	10	1	99700000	17477	10.41	1.13	12	0.03	1684.00	15507.00	21600	20230523	-18.84	16070	20231006	9.09	18300	-4.21	20240213	17040	2.88	20240118	21600	-18.84	20230523	16070	9.09	20231006	0.29	N	026960	500	498 억	3968376	N	N	628	N	N
5	20240229	130351	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17550	0	3	0.00	474727050	27069	75.14	17510	17740	17490	22800	12290	17550	17537.66	3.98	-6888	17823	17686	17573	17436	17323	17755	17505	499	5250	500	13330	10	1	99700000	17497	10.42	1.13	12	0.03	1684.00	15507.00	21600	20230523	-18.75	16070	20231006	9.21	18300	-4.10	20240213	17040	2.99	20240118	21600	-18.75	20230523	16070	9.21	20231006	0.29	N	026960	500	498 억	3968376	N	N	628	N	N
6	20240229	120352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17520	-30	5	-0.17	438666290	25011	69.42	17510	17740	17490	22800	12290	17550	17538.93	3.98	-5834	17823	17686	17573	17436	17323	17755	17505	499	5250	500	13330	10	1	99700000	17467	10.40	1.13	12	0.03	1684.00	15507.00	21600	20230523	-18.89	16070	20231006	9.02	18300	-4.26	20240213	17040	2.82	20240118	21600	-18.89	20230523	16070	9.02	20231006	0.29	N	026960	500	498 억	3968376	N	N	628	N	N
7	20240229	110352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17550	0	3	0.00	381451550	21747	60.36	17510	17740	17490	22800	12290	17550	17540.42	3.98	-3568	17823	17686	17573	17436	17323	17755	17505	499	5250	500	13330	10	1	99700000	17497	10.42	1.13	12	0.02	1684.00	15507.00	21600	20230523	-18.75	16070	20231006	9.21	18300	-4.10	20240213	17040	2.99	20240118	21600	-18.75	20230523	16070	9.21	20231006	0.29	N	026960	500	498 억	3968376	N	N	628	N	N
8	20240229	100351	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17580	30	2	0.17	293210890	16718	46.41	17510	17740	17490	22800	12290	17550	17538.63	3.98	-1659	17823	17686	17573	17436	17323	17755	17505	499	5250	500	13330	10	1	99700000	17527	10.44	1.13	12	0.02	1684.00	15507.00	21600	20230523	-18.61	16070	20231006	9.40	18300	-3.93	20240213	17040	3.17	20240118	21600	-18.61	20230523	16070	9.40	20231006	0.29	N	026960	500	498 억	3968376	N	N	628	N	N
9	20240229	090350	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17490	-60	5	-0.34	61984740	3538	9.82	17510	17740	17490	22800	12290	17550	17519.71	3.98	-2058	17823	17686	17573	17436	17323	17755	17505	499	5250	500	13330	10	1	99700000	17438	10.39	1.13	12	0.00	1684.00	15507.00	21600	20230523	-19.03	16070	20231006	8.84	18300	-4.43	20240213	17040	2.64	20240118	21600	-19.03	20230523	16070	8.84	20231006	0.29	N	026960	500	498 억	3968376	N	N	628	N	N
10	20240228	160329	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17550	-100	5	-0.57	633320580	36022	66.63	17480	17710	17460	22900	12360	17650	17581.55	3.98	-165	17916	17782	17716	17582	17516	17750	17550	499	5250	500	13410	10	1	99700000	17497	10.42	1.13	12	0.04	1684.00	15507.00	21600	20230523	-18.75	16070	20231006	9.21	18300	-4.10	20240213	17040	2.99	20240118	21600	-18.75	20230523	16070	9.21	20231006	0.29	N	026960	500	498 억	3965766	N	N	628	N	N
11	20240228	150331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17570	-80	5	-0.45	525229660	29865	55.24	17480	17710	17460	22900	12360	17650	17586.80	3.98	300	17916	17782	17716	17582	17516	17750	17550	499	5250	500	13410	10	1	99700000	17517	10.43	1.13	12	0.03	1684.00	15507.00	21600	20230523	-18.66	16070	20231006	9.33	18300	-3.99	20240213	17040	3.11	20240118	21600	-18.66	20230523	16070	9.33	20231006	0.29	N	026960	500	498 억	3965766	N	N	4	N	N
12	20240228	140351	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17610	-40	5	-0.23	437609690	24887	46.03	17480	17710	17460	22900	12360	17650	17583.87	3.98	1927	17916	17782	17716	17582	17516	17750	17550	499	5250	500	13410	10	1	99700000	17557	10.46	1.14	12	0.02	1684.00	15507.00	21600	20230523	-18.47	16070	20231006	9.58	18300	-3.77	20240213	17040	3.35	20240118	21600	-18.47	20230523	16070	9.58	20231006	0.29	N	026960	500	498 억	3965766	N	N	4	N	N
13	20240228	130350	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17620	-30	5	-0.17	397621820	22616	41.83	17480	17710	17460	22900	12360	17650	17581.44	3.98	2384	17916	17782	17716	17582	17516	17750	17550	499	5250	500	13410	10	1	99700000	17567	10.46	1.14	12	0.02	1684.00	15507.00	21600	20230523	-18.43	16070	20231006	9.65	18300	-3.72	20240213	17040	3.40	20240118	21600	-18.43	20230523	16070	9.65	20231006	0.29	N	026960	500	498 억	3965766	N	N	4	N	N
14	20240228	120352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17640	-10	5	-0.06	337069170	19179	35.47	17480	17710	17460	22900	12360	17650	17574.91	3.98	2238	17916	17782	17716	17582	17516	17750	17550	499	5250	500	13410	10	1	99700000	17587	10.48	1.14	12	0.02	1684.00	15507.00	21600	20230523	-18.33	16070	20231006	9.77	18300	-3.61	20240213	17040	3.52	20240118	21600	-18.33	20230523	16070	9.77	20231006	0.29	N	026960	500	498 억	3965766	N	N	4	N	N
15	20240228	110335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17630	-20	5	-0.11	305587360	17393	32.17	17480	17710	17460	22900	12360	17650	17569.56	3.98	2667	17916	17782	17716	17582	17516	17750	17550	499	5250	500	13410	10	1	99700000	17577	10.47	1.14	12	0.02	1684.00	15507.00	21600	20230523	-18.38	16070	20231006	9.71	18300	-3.66	20240213	17040	3.46	20240118	21600	-18.38	20230523	16070	9.71	20231006	0.29	N	026960	500	498 억	3965766	N	N	4	N	N
16	20240228	100349	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17570	-80	5	-0.45	197917640	11277	20.86	17480	17710	17460	22900	12360	17650	17550.56	3.98	2204	17916	17782	17716	17582	17516	17750	17550	499	5250	500	13410	10	1	99700000	17517	10.43	1.13	12	0.01	1684.00	15507.00	21600	20230523	-18.66	16070	20231006	9.33	18300	-3.99	20240213	17040	3.11	20240118	21600	-18.66	20230523	16070	9.33	20231006	0.29	N	026960	500	498 억	3965766	N	N	4	N	N
17	20240228	090350	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17520	-130	5	-0.74	74117150	4234	7.83	17480	17710	17460	22900	12360	17650	17505.23	3.98	1752	17916	17782	17716	17582	17516	17750	17550	499	5250	500	13410	10	1	99700000	17467	10.40	1.13	12	0.00	1684.00	15507.00	21600	20230523	-18.89	16070	20231006	9.02	18300	-4.26	20240213	17040	2.82	20240118	21600	-18.89	20230523	16070	9.02	20231006	0.29	N	026960	500	498 억	3965766	N	N	4	N	N
18	20240227	160351	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17650	-80	5	-0.45	956716200	53974	107.24	17850	17850	17650	23000	12420	17730	17725.62	3.98	-9988	18096	17912	17786	17602	17476	17850	17540	499	5270	500	13470	10	1	99700000	17597	10.48	1.14	12	0.05	1684.00	15507.00	21600	20230523	-18.29	16070	20231006	9.83	18300	-3.55	20240213	17040	3.58	20240118	21600	-18.29	20230523	16070	9.83	20231006	0.29	N	026960	500	498 억	3972189	N	N	4	N	N
19	20240227	150350	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17660	-70	5	-0.39	838147890	47258	93.89	17850	17850	17660	23000	12420	17730	17735.58	3.98	-8639	18096	17912	17786	17602	17476	17850	17540	499	5270	500	13470	10	1	99700000	17607	10.49	1.14	12	0.05	1684.00	15507.00	21600	20230523	-18.24	16070	20231006	9.89	18300	-3.50	20240213	17040	3.64	20240118	21600	-18.24	20230523	16070	9.89	20231006	0.29	N	026960	500	498 억	3972189	N	N	610	N	N
20	20240227	140351	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17700	-30	5	-0.17	714827840	40282	80.03	17850	17850	17660	23000	12420	17730	17745.59	3.98	-6653	18096	17912	17786	17602	17476	17850	17540	499	5270	500	13470	10	1	99700000	17647	10.51	1.14	12	0.04	1684.00	15507.00	21600	20230523	-18.06	16070	20231006	10.14	18300	-3.28	20240213	17040	3.87	20240118	21600	-18.06	20230523	16070	10.14	20231006	0.29	N	026960	500	498 억	3972189	N	N	610	N	N
21	20240227	130326	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17730	0	3	0.00	685593500	38631	76.75	17850	17850	17660	23000	12420	17730	17747.24	3.98	-6387	18096	17912	17786	17602	17476	17850	17540	499	5270	500	13470	10	1	99700000	17677	10.53	1.14	12	0.04	1684.00	15507.00	21600	20230523	-17.92	16070	20231006	10.33	18300	-3.11	20240213	17040	4.05	20240118	21600	-17.92	20230523	16070	10.33	20231006	0.29	N	026960	500	498 억	3972189	N	N	610	N	N
22	20240227	120353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17700	-30	5	-0.17	601084750	33869	67.29	17850	17850	17660	23000	12420	17730	17747.34	3.98	-6300	18096	17912	17786	17602	17476	17850	17540	499	5270	500	13470	10	1	99700000	17647	10.51	1.14	12	0.03	1684.00	15507.00	21600	20230523	-18.06	16070	20231006	10.14	18300	-3.28	20240213	17040	3.87	20240118	21600	-18.06	20230523	16070	10.14	20231006	0.29	N	026960	500	498 억	3972189	N	N	610	N	N
23	20240227	110350	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17790	60	2	0.34	509701330	28718	57.06	17850	17850	17660	23000	12420	17730	17748.50	3.98	-4735	18096	17912	17786	17602	17476	17850	17540	499	5270	500	13470	10	1	99700000	17737	10.56	1.15	12	0.03	1684.00	15507.00	21600	20230523	-17.64	16070	20231006	10.70	18300	-2.79	20240213	17040	4.40	20240118	21600	-17.64	20230523	16070	10.70	20231006	0.29	N	026960	500	498 억	3972189	N	N	610	N	N
24	20240227	100349	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17740	10	2	0.06	408795260	23034	45.76	17850	17850	17660	23000	12420	17730	17747.47	3.98	-5607	18096	17912	17786	17602	17476	17850	17540	499	5270	500	13470	10	1	99700000	17687	10.53	1.14	12	0.02	1684.00	15507.00	21600	20230523	-17.87	16070	20231006	10.39	18300	-3.06	20240213	17040	4.11	20240118	21600	-17.87	20230523	16070	10.39	20231006	0.29	N	026960	500	498 억	3972189	N	N	610	N	N
25	20240227	090349	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17830	100	2	0.56	37927160	2127	4.23	17850	17850	17750	23000	12420	17730	17831.29	3.98	-1373	18096	17912	17786	17602	17476	17850	17540	499	5270	500	13470	10	1	99700000	17777	10.59	1.15	12	0.00	1684.00	15507.00	21600	20230523	-17.45	16070	20231006	10.95	18300	-2.57	20240213	17040	4.64	20240118	21600	-17.45	20230523	16070	10.95	20231006	0.29	N	026960	500	498 억	3972189	N	N	610	N	N
26	20240226	160349	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17730	-240	5	-1.34	894994000	50331	85.69	17970	17970	17660	23350	12580	17970	17782.16	3.99	-15490	18290	18130	17970	17810	17650	18210	17890	499	5380	500	13650	10	1	99700000	17677	10.53	1.14	12	0.05	1684.00	15507.00	21600	20230523	-17.92	16070	20231006	10.33	18300	-3.11	20240213	17040	4.05	20240118	21600	-17.92	20230523	16070	10.33	20231006	0.28	N	026960	500	498 억	3982851	N	N	610	N	N
27	20240226	150348	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17780	-190	5	-1.06	711439430	39990	68.08	17970	17970	17660	23350	12580	17970	17790.43	3.99	-10354	18290	18130	17970	17810	17650	18210	17890	499	5380	500	13650	10	1	99700000	17727	10.56	1.15	12	0.04	1684.00	15507.00	21600	20230523	-17.69	16070	20231006	10.64	18300	-2.84	20240213	17040	4.34	20240118	21600	-17.69	20230523	16070	10.64	20231006	0.28	N	026960	500	498 억	3982851	N	N	2	N	N
28	20240226	140349	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17800	-170	5	-0.95	673899880	37880	64.49	17970	17970	17660	23350	12580	17970	17790.39	3.99	-10341	18290	18130	17970	17810	17650	18210	17890	499	5380	500	13650	10	1	99700000	17747	10.57	1.15	12	0.04	1684.00	15507.00	21600	20230523	-17.59	16070	20231006	10.77	18300	-2.73	20240213	17040	4.46	20240118	21600	-17.59	20230523	16070	10.77	20231006	0.28	N	026960	500	498 억	3982851	N	N	2	N	N
29	20240226	130348	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17780	-190	5	-1.06	611299140	34358	58.50	17970	17970	17660	23350	12580	17970	17792.05	3.99	-9611	18290	18130	17970	17810	17650	18210	17890	499	5380	500	13650	10	1	99700000	17727	10.56	1.15	12	0.03	1684.00	15507.00	21600	20230523	-17.69	16070	20231006	10.64	18300	-2.84	20240213	17040	4.34	20240118	21600	-17.69	20230523	16070	10.64	20231006	0.28	N	026960	500	498 억	3982851	N	N	2	N	N
30	20240226	120346	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17780	-190	5	-1.06	533029230	29962	51.01	17970	17970	17660	23350	12580	17970	17790.18	3.99	-9164	18290	18130	17970	17810	17650	18210	17890	499	5380	500	13650	10	1	99700000	17727	10.56	1.15	12	0.03	1684.00	15507.00	21600	20230523	-17.69	16070	20231006	10.64	18300	-2.84	20240213	17040	4.34	20240118	21600	-17.69	20230523	16070	10.64	20231006	0.28	N	026960	500	498 억	3982851	N	N	2	N	N
31	20240226	110345	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17760	-210	5	-1.17	471043050	26482	45.09	17970	17970	17660	23350	12580	17970	17787.29	3.99	-9433	18290	18130	17970	17810	17650	18210	17890	499	5380	500	13650	10	1	99700000	17707	10.55	1.15	12	0.03	1684.00	15507.00	21600	20230523	-17.78	16070	20231006	10.52	18300	-2.95	20240213	17040	4.23	20240118	21600	-17.78	20230523	16070	10.52	20231006	0.28	N	026960	500	498 억	3982851	N	N	2	N	N
32	20240226	100343	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17720	-250	5	-1.39	360417200	20239	34.46	17970	17970	17720	23350	12580	17970	17808.05	3.99	-8738	18290	18130	17970	17810	17650	18210	17890	499	5380	500	13650	10	1	99700000	17667	10.52	1.14	12	0.02	1684.00	15507.00	21600	20230523	-17.96	16070	20231006	10.27	18300	-3.17	20240213	17040	3.99	20240118	21600	-17.96	20230523	16070	10.27	20231006	0.28	N	026960	500	498 억	3982851	N	N	2	N	N
33	20240226	090342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17910	-60	5	-0.33	22375800	1246	2.12	17970	17970	17860	23350	12580	17970	17958.11	3.99	509	18290	18130	17970	17810	17650	18210	17890	499	5380	500	13650	10	1	99700000	17856	10.64	1.15	12	0.00	1684.00	15507.00	21600	20230523	-17.08	16070	20231006	11.45	18300	-2.13	20240213	17040	5.11	20240118	21600	-17.08	20230523	16070	11.45	20231006	0.28	N	026960	500	498 억	3982851	N	N	2	N	N
34	20240223	160345	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17970	120	2	0.67	1049625760	58592	117.64	17810	18130	17810	23200	12500	17850	17914.03	3.99	5585	18096	17972	17906	17782	17716	17940	17750	499	5350	500	13560	10	1	99700000	17916	10.67	1.16	12	0.06	1684.00	15507.00	21600	20230523	-16.81	16070	20231006	11.82	18300	-1.80	20240213	17040	5.46	20240118	21600	-16.81	20230523	16070	11.82	20231006	0.28	N	026960	500	498 억	3974962	N	N	2	N	N
35	20240223	150342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17870	20	2	0.11	990658510	55304	111.04	17810	18130	17810	23200	12500	17850	17912.96	3.99	5293	18096	17972	17906	17782	17716	17940	17750	499	5350	500	13560	10	1	99700000	17816	10.61	1.15	12	0.06	1684.00	15507.00	21600	20230523	-17.27	16070	20231006	11.20	18300	-2.35	20240213	17040	4.87	20240118	21600	-17.27	20230523	16070	11.20	20231006	0.28	N	026960	500	498 억	3974962	N	N	18	N	N
36	20240223	140343	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17900	50	2	0.28	780156880	43520	87.38	17810	18130	17810	23200	12500	17850	17926.40	3.99	3989	18096	17972	17906	17782	17716	17940	17750	499	5350	500	13560	10	1	99700000	17846	10.63	1.15	12	0.04	1684.00	15507.00	21600	20230523	-17.13	16070	20231006	11.39	18300	-2.19	20240213	17040	5.05	20240118	21600	-17.13	20230523	16070	11.39	20231006	0.28	N	026960	500	498 억	3974962	N	N	18	N	N
37	20240223	130342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17840	-10	5	-0.06	748214920	41734	83.79	17810	18130	17810	23200	12500	17850	17928.19	3.99	4198	18096	17972	17906	17782	17716	17940	17750	499	5350	500	13560	10	1	99700000	17786	10.59	1.15	12	0.04	1684.00	15507.00	21600	20230523	-17.41	16070	20231006	11.01	18300	-2.51	20240213	17040	4.69	20240118	21600	-17.41	20230523	16070	11.01	20231006	0.28	N	026960	500	498 억	3974962	N	N	18	N	N
38	20240223	120343	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17840	-10	5	-0.06	694009390	38696	77.69	17810	18130	17810	23200	12500	17850	17934.91	3.99	4592	18096	17972	17906	17782	17716	17940	17750	499	5350	500	13560	10	1	99700000	17786	10.59	1.15	12	0.04	1684.00	15507.00	21600	20230523	-17.41	16070	20231006	11.01	18300	-2.51	20240213	17040	4.69	20240118	21600	-17.41	20230523	16070	11.01	20231006	0.28	N	026960	500	498 억	3974962	N	N	18	N	N
39	20240223	110341	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17900	50	2	0.28	468571160	26062	52.33	17810	18130	17810	23200	12500	17850	17979.09	3.99	4473	18096	17972	17906	17782	17716	17940	17750	499	5350	500	13560	10	1	99700000	17846	10.63	1.15	12	0.03	1684.00	15507.00	21600	20230523	-17.13	16070	20231006	11.39	18300	-2.19	20240213	17040	5.05	20240118	21600	-17.13	20230523	16070	11.39	20231006	0.28	N	026960	500	498 억	3974962	N	N	18	N	N
40	20240223	100341	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17930	80	2	0.45	336760680	18717	37.58	17810	18130	17810	23200	12500	17850	17992.24	3.99	2720	18096	17972	17906	17782	17716	17940	17750	499	5350	500	13560	10	1	99700000	17876	10.65	1.16	12	0.02	1684.00	15507.00	21600	20230523	-16.99	16070	20231006	11.57	18300	-2.02	20240213	17040	5.22	20240118	21600	-16.99	20230523	16070	11.57	20231006	0.28	N	026960	500	498 억	3974962	N	N	18	N	N
41	20240223	090341	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17820	-30	5	-0.17	20379990	1144	2.30	17810	17830	17810	23200	12500	17850	17814.68	3.99	-164	18096	17972	17906	17782	17716	17940	17750	499	5350	500	13560	10	1	99700000	17767	10.58	1.15	12	0.00	1684.00	15507.00	21600	20230523	-17.50	16070	20231006	10.89	18300	-2.62	20240213	17040	4.58	20240118	21600	-17.50	20230523	16070	10.89	20231006	0.28	N	026960	500	498 억	3974962	N	N	18	N	N
42	20240222	160335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17850	-20	5	-0.11	890763730	49803	100.91	18030	18030	17840	23200	12510	17870	17885.91	3.98	5376	18250	18060	17900	17710	17550	17980	17630	499	5330	500	13580	10	1	99700000	17796	10.60	1.15	12	0.05	1684.00	15507.00	21600	20230523	-17.36	16070	20231006	11.08	18300	-2.46	20240213	17040	4.75	20240118	21600	-17.36	20230523	16070	11.08	20231006	0.28	N	026960	500	498 억	3965928	N	N	18	N	N
43	20240222	150342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17900	30	2	0.17	825917180	46174	93.55	18030	18030	17840	23200	12510	17870	17887.06	3.98	6287	18250	18060	17900	17710	17550	17980	17630	499	5330	500	13580	10	1	99700000	17846	10.63	1.15	12	0.05	1684.00	15507.00	21600	20230523	-17.13	16070	20231006	11.39	18300	-2.19	20240213	17040	5.05	20240118	21600	-17.13	20230523	16070	11.39	20231006	0.28	N	026960	500	498 억	3965928	N	N	0	N	N
44	20240222	140341	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17910	40	2	0.22	597666390	33410	67.69	18030	18030	17840	23200	12510	17870	17888.85	3.98	523	18250	18060	17900	17710	17550	17980	17630	499	5330	500	13580	10	1	99700000	17856	10.64	1.15	12	0.03	1684.00	15507.00	21600	20230523	-17.08	16070	20231006	11.45	18300	-2.13	20240213	17040	5.11	20240118	21600	-17.08	20230523	16070	11.45	20231006	0.28	N	026960	500	498 억	3965928	N	N	0	N	N
45	20240222	130334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17870	0	3	0.00	546087860	30527	61.85	18030	18030	17840	23200	12510	17870	17888.68	3.98	567	18250	18060	17900	17710	17550	17980	17630	499	5330	500	13580	10	1	99700000	17816	10.61	1.15	12	0.03	1684.00	15507.00	21600	20230523	-17.27	16070	20231006	11.20	18300	-2.35	20240213	17040	4.87	20240118	21600	-17.27	20230523	16070	11.20	20231006	0.28	N	026960	500	498 억	3965928	N	N	0	N	N
46	20240222	120340	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17900	30	2	0.17	485451480	27138	54.98	18030	18030	17840	23200	12510	17870	17888.26	3.98	569	18250	18060	17900	17710	17550	17980	17630	499	5330	500	13580	10	1	99700000	17846	10.63	1.15	12	0.03	1684.00	15507.00	21600	20230523	-17.13	16070	20231006	11.39	18300	-2.19	20240213	17040	5.05	20240118	21600	-17.13	20230523	16070	11.39	20231006	0.28	N	026960	500	498 억	3965928	N	N	0	N	N
47	20240222	110337	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17900	30	2	0.17	287259960	16045	32.51	18030	18030	17870	23200	12510	17870	17903.39	3.98	26	18250	18060	17900	17710	17550	17980	17630	499	5330	500	13580	10	1	99700000	17846	10.63	1.15	12	0.02	1684.00	15507.00	21600	20230523	-17.13	16070	20231006	11.39	18300	-2.19	20240213	17040	5.05	20240118	21600	-17.13	20230523	16070	11.39	20231006	0.28	N	026960	500	498 억	3965928	N	N	0	N	N
48	20240222	100337	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17920	50	2	0.28	198862000	11105	22.50	18030	18030	17870	23200	12510	17870	17907.43	3.98	-586	18250	18060	17900	17710	17550	17980	17630	499	5330	500	13580	10	1	99700000	17866	10.64	1.16	12	0.01	1684.00	15507.00	21600	20230523	-17.04	16070	20231006	11.51	18300	-2.08	20240213	17040	5.16	20240118	21600	-17.04	20230523	16070	11.51	20231006	0.28	N	026960	500	498 억	3965928	N	N	0	N	N
49	20240222	090341	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17980	110	2	0.62	26940140	1496	3.03	18030	18030	17900	23200	12510	17870	18008.11	3.98	116	18250	18060	17900	17710	17550	17980	17630	499	5330	500	13580	10	1	99700000	17926	10.68	1.16	12	0.00	1684.00	15507.00	21600	20230523	-16.76	16070	20231006	11.89	18300	-1.75	20240213	17040	5.52	20240118	21600	-16.76	20230523	16070	11.89	20231006	0.28	N	026960	500	498 억	3965928	N	N	0	N	N
50	20240221	160338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17870	-50	5	-0.28	880368310	49288	105.53	18090	18090	17740	23250	12550	17920	17861.72	3.99	-16465	18253	18086	18003	17836	17753	18045	17795	499	5330	500	13610	10	1	99700000	17816	10.61	1.15	12	0.05	1684.00	15507.00	21600	20230523	-17.27	16070	20231006	11.20	18300	-2.35	20240213	17040	4.87	20240118	21600	-17.27	20230523	16070	11.20	20231006	0.28	N	026960	500	498 억	3979155	N	N	0	N	N
51	20240221	150334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17800	-120	5	-0.67	824441270	46152	98.81	18090	18090	17740	23250	12550	17920	17863.61	3.99	-15991	18253	18086	18003	17836	17753	18045	17795	499	5330	500	13610	10	1	99700000	17747	10.57	1.15	12	0.05	1684.00	15507.00	21600	20230523	-17.59	16070	20231006	10.77	18300	-2.73	20240213	17040	4.46	20240118	21600	-17.59	20230523	16070	10.77	20231006	0.28	N	026960	500	498 억	3979155	N	N	0	N	N
52	20240221	140336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17850	-70	5	-0.39	586708590	32796	70.22	18090	18090	17810	23250	12550	17920	17889.64	3.99	-12541	18253	18086	18003	17836	17753	18045	17795	499	5330	500	13610	10	1	99700000	17796	10.60	1.15	12	0.03	1684.00	15507.00	21600	20230523	-17.36	16070	20231006	11.08	18300	-2.46	20240213	17040	4.75	20240118	21600	-17.36	20230523	16070	11.08	20231006	0.28	N	026960	500	498 억	3979155	N	N	0	N	N
53	20240221	130336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17850	-70	5	-0.39	542153110	30298	64.87	18090	18090	17810	23250	12550	17920	17894.02	3.99	-12170	18253	18086	18003	17836	17753	18045	17795	499	5330	500	13610	10	1	99700000	17796	10.60	1.15	12	0.03	1684.00	15507.00	21600	20230523	-17.36	16070	20231006	11.08	18300	-2.46	20240213	17040	4.75	20240118	21600	-17.36	20230523	16070	11.08	20231006	0.28	N	026960	500	498 억	3979155	N	N	0	N	N
54	20240221	120337	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17860	-60	5	-0.33	420679940	23486	50.28	18090	18090	17850	23250	12550	17920	17911.94	3.99	-9646	18253	18086	18003	17836	17753	18045	17795	499	5330	500	13610	10	1	99700000	17806	10.61	1.15	12	0.02	1684.00	15507.00	21600	20230523	-17.31	16070	20231006	11.14	18300	-2.40	20240213	17040	4.81	20240118	21600	-17.31	20230523	16070	11.14	20231006	0.28	N	026960	500	498 억	3979155	N	N	0	N	N
55	20240221	110338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17900	-20	5	-0.11	302086840	16851	36.08	18090	18090	17860	23250	12550	17920	17926.94	3.99	-4032	18253	18086	18003	17836	17753	18045	17795	499	5330	500	13610	10	1	99700000	17846	10.63	1.15	12	0.02	1684.00	15507.00	21600	20230523	-17.13	16070	20231006	11.39	18300	-2.19	20240213	17040	5.05	20240118	21600	-17.13	20230523	16070	11.39	20231006	0.28	N	026960	500	498 억	3979155	N	N	0	N	N
56	20240221	100336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17910	-10	5	-0.06	190447820	10612	22.72	18090	18090	17860	23250	12550	17920	17946.46	3.99	-2996	18253	18086	18003	17836	17753	18045	17795	499	5330	500	13610	10	1	99700000	17856	10.64	1.15	12	0.01	1684.00	15507.00	21600	20230523	-17.08	16070	20231006	11.45	18300	-2.13	20240213	17040	5.11	20240118	21600	-17.08	20230523	16070	11.45	20231006	0.28	N	026960	500	498 억	3979155	N	N	0	N	N
57	20240221	090334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17930	10	2	0.06	23224680	1286	2.75	18090	18090	17930	23250	12550	17920	18059.63	3.99	537	18253	18086	18003	17836	17753	18045	17795	499	5330	500	13610	10	1	99700000	17876	10.65	1.16	12	0.00	1684.00	15507.00	21600	20230523	-16.99	16070	20231006	11.57	18300	-2.02	20240213	17040	5.22	20240118	21600	-16.99	20230523	16070	11.57	20231006	0.28	N	026960	500	498 억	3979155	N	N	0	N	N
58	20240220	160331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17920	-140	5	-0.78	828636390	46096	89.98	18000	18170	17920	23450	12650	18060	17976.34	4.00	-18305	18353	18206	18053	17906	17753	18280	17980	499	5390	500	13720	10	1	99700000	17866	10.64	1.16	12	0.05	1684.00	15507.00	21600	20230523	-17.04	16070	20231006	11.51	18300	-2.08	20240213	17040	5.16	20240118	21600	-17.04	20230523	16070	11.51	20231006	0.28	N	026960	500	498 억	3990078	N	N	135	N	N
59	20240220	150333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17960	-100	5	-0.55	716666690	39851	77.79	18000	18170	17950	23450	12650	18060	17983.66	4.00	-14399	18353	18206	18053	17906	17753	18280	17980	499	5390	500	13720	10	1	99700000	17906	10.67	1.16	12	0.04	1684.00	15507.00	21600	20230523	-16.85	16070	20231006	11.76	18300	-1.86	20240213	17040	5.40	20240118	21600	-16.85	20230523	16070	11.76	20231006	0.28	N	026960	500	498 억	3990078	N	N	135	N	N
60	20240220	140333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17970	-90	5	-0.50	650332460	36159	70.58	18000	18170	17950	23450	12650	18060	17985.36	4.00	-12768	18353	18206	18053	17906	17753	18280	17980	499	5390	500	13720	10	1	99700000	17916	10.67	1.16	12	0.04	1684.00	15507.00	21600	20230523	-16.81	16070	20231006	11.82	18300	-1.80	20240213	17040	5.46	20240118	21600	-16.81	20230523	16070	11.82	20231006	0.28	N	026960	500	498 억	3990078	N	N	135	N	N
61	20240220	130335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17950	-110	5	-0.61	558318090	31036	60.58	18000	18170	17950	23450	12650	18060	17989.37	4.00	-9872	18353	18206	18053	17906	17753	18280	17980	499	5390	500	13720	10	1	99700000	17896	10.66	1.16	12	0.03	1684.00	15507.00	21600	20230523	-16.90	16070	20231006	11.70	18300	-1.91	20240213	17040	5.34	20240118	21600	-16.90	20230523	16070	11.70	20231006	0.28	N	026960	500	498 억	3990078	N	N	135	N	N
62	20240220	120332	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18000	-60	5	-0.33	493629800	27436	53.55	18000	18170	17950	23450	12650	18060	17992.05	4.00	-8456	18353	18206	18053	17906	17753	18280	17980	499	5390	500	13720	10	1	99700000	17946	10.69	1.16	12	0.03	1684.00	15507.00	21600	20230523	-16.67	16070	20231006	12.01	18300	-1.64	20240213	17040	5.63	20240118	21600	-16.67	20230523	16070	12.01	20231006	0.28	N	026960	500	498 억	3990078	N	N	135	N	N
63	20240220	110333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17980	-80	5	-0.44	404923690	22500	43.92	18000	18170	17950	23450	12650	18060	17996.61	4.00	-6844	18353	18206	18053	17906	17753	18280	17980	499	5390	500	13720	10	1	99700000	17926	10.68	1.16	12	0.02	1684.00	15507.00	21600	20230523	-16.76	16070	20231006	11.89	18300	-1.75	20240213	17040	5.52	20240118	21600	-16.76	20230523	16070	11.89	20231006	0.28	N	026960	500	498 억	3990078	N	N	135	N	N
64	20240220	100322	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17990	-70	5	-0.39	206145230	11443	22.34	18000	18170	17960	23450	12650	18060	18014.96	4.00	618	18353	18206	18053	17906	17753	18280	17980	499	5390	500	13720	10	1	99700000	17936	10.68	1.16	12	0.01	1684.00	15507.00	21600	20230523	-16.71	16070	20231006	11.95	18300	-1.69	20240213	17040	5.58	20240118	21600	-16.71	20230523	16070	11.95	20231006	0.28	N	026960	500	498 억	3990078	N	N	135	N	N
65	20240220	090335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18060	0	3	0.00	42757090	2374	4.63	18000	18150	18000	23450	12650	18060	18010.57	4.00	1001	18353	18206	18053	17906	17753	18280	17980	499	5390	500	13720	10	1	99700000	18006	10.72	1.16	12	0.00	1684.00	15507.00	21600	20230523	-16.39	16070	20231006	12.38	18300	-1.31	20240213	17040	5.99	20240118	21600	-16.39	20230523	16070	12.38	20231006	0.28	N	026960	500	498 억	3990078	N	N	135	N	N
66	20240219	160333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18060	60	2	0.33	924474130	51228	136.92	17900	18200	17900	23400	12600	18000	18046.15	4.00	3147	18153	18076	17973	17896	17793	18090	17910	499	5400	500	13680	10	1	99700000	18006	10.72	1.16	12	0.05	1684.00	15507.00	21600	20230523	-16.39	16070	20231006	12.38	18300	-1.31	20240213	17040	5.99	20240118	21600	-16.39	20230523	16070	12.38	20231006	0.28	N	026960	500	498 억	3986935	N	N	135	N	N
67	20240219	150335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18090	90	2	0.50	809044740	44836	119.83	17900	18200	17900	23400	12600	18000	18044.53	4.00	3332	18153	18076	17973	17896	17793	18090	17910	499	5400	500	13680	10	1	99700000	18036	10.74	1.17	12	0.04	1684.00	15507.00	21600	20230523	-16.25	16070	20231006	12.57	18300	-1.15	20240213	17040	6.16	20240118	21600	-16.25	20230523	16070	12.57	20231006	0.28	N	026960	500	498 억	3986935	N	N	126	N	N
68	20240219	140335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18010	10	2	0.06	673452480	37325	99.76	17900	18200	17900	23400	12600	18000	18042.93	4.00	3062	18153	18076	17973	17896	17793	18090	17910	499	5400	500	13680	10	1	99700000	17956	10.69	1.16	12	0.04	1684.00	15507.00	21600	20230523	-16.62	16070	20231006	12.07	18300	-1.58	20240213	17040	5.69	20240118	21600	-16.62	20230523	16070	12.07	20231006	0.28	N	026960	500	498 억	3986935	N	N	126	N	N
69	20240219	130335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17970	-30	5	-0.17	602082570	33358	89.16	17900	18200	17900	23400	12600	18000	18049.12	4.00	2859	18153	18076	17973	17896	17793	18090	17910	499	5400	500	13680	10	1	99700000	17916	10.67	1.16	12	0.03	1684.00	15507.00	21600	20230523	-16.81	16070	20231006	11.82	18300	-1.80	20240213	17040	5.46	20240118	21600	-16.81	20230523	16070	11.82	20231006	0.28	N	026960	500	498 억	3986935	N	N	126	N	N
70	20240219	120334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17960	-40	5	-0.22	513744860	28446	76.03	17900	18200	17900	23400	12600	18000	18060.36	4.00	3213	18153	18076	17973	17896	17793	18090	17910	499	5400	500	13680	10	1	99700000	17906	10.67	1.16	12	0.03	1684.00	15507.00	21600	20230523	-16.85	16070	20231006	11.76	18300	-1.86	20240213	17040	5.40	20240118	21600	-16.85	20230523	16070	11.76	20231006	0.28	N	026960	500	498 억	3986935	N	N	126	N	N
71	20240219	110334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17960	-40	5	-0.22	458631750	25379	67.83	17900	18200	17900	23400	12600	18000	18071.31	4.00	4314	18153	18076	17973	17896	17793	18090	17910	499	5400	500	13680	10	1	99700000	17906	10.67	1.16	12	0.03	1684.00	15507.00	21600	20230523	-16.85	16070	20231006	11.76	18300	-1.86	20240213	17040	5.40	20240118	21600	-16.85	20230523	16070	11.76	20231006	0.28	N	026960	500	498 억	3986935	N	N	126	N	N
72	20240219	100332	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18070	70	2	0.39	359393120	19874	53.12	17900	18200	17900	23400	12600	18000	18083.58	4.00	5466	18153	18076	17973	17896	17793	18090	17910	499	5400	500	13680	10	1	99700000	18016	10.73	1.17	12	0.02	1684.00	15507.00	21600	20230523	-16.34	16070	20231006	12.45	18300	-1.26	20240213	17040	6.04	20240118	21600	-16.34	20230523	16070	12.45	20231006	0.28	N	026960	500	498 억	3986935	N	N	126	N	N
73	20240219	090332	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17920	-80	5	-0.44	7361930	411	1.10	17900	17960	17900	23400	12600	18000	17912.24	4.00	-71	18153	18076	17973	17896	17793	18090	17910	499	5400	500	13680	10	1	99700000	17866	10.64	1.16	12	0.00	1684.00	15507.00	21600	20230523	-17.04	16070	20231006	11.51	18300	-2.08	20240213	17040	5.16	20240118	21600	-17.04	20230523	16070	11.51	20231006	0.28	N	026960	500	498 억	3986935	N	N	126	N	N
74	20240216	160330	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18000	10	2	0.06	672161650	37411	72.86	18000	18050	17870	23350	12600	17990	17966.95	4.00	252	18343	18166	17973	17796	17603	18070	17700	499	5360	500	13670	10	1	99700000	17946	10.69	1.16	12	0.04	1684.00	15507.00	21600	20230523	-16.67	16070	20231006	12.01	18300	-1.64	20240213	17040	5.63	20240118	21600	-16.67	20230523	16070	12.01	20231006	0.28	N	026960	500	498 억	3986161	N	N	126	N	N
75	20240216	150331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17980	-10	5	-0.06	563761930	31387	61.12	18000	18050	17870	23350	12600	17990	17961.64	4.00	968	18343	18166	17973	17796	17603	18070	17700	499	5360	500	13670	10	1	99700000	17926	10.68	1.16	12	0.03	1684.00	15507.00	21600	20230523	-16.76	16070	20231006	11.89	18300	-1.75	20240213	17040	5.52	20240118	21600	-16.76	20230523	16070	11.89	20231006	0.28	N	026960	500	498 억	3986161	N	N	308	N	N
76	20240216	140334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17990	0	3	0.00	464796310	25881	50.40	18000	18050	17870	23350	12600	17990	17958.98	4.00	1322	18343	18166	17973	17796	17603	18070	17700	499	5360	500	13670	10	1	99700000	17936	10.68	1.16	12	0.03	1684.00	15507.00	21600	20230523	-16.71	16070	20231006	11.95	18300	-1.69	20240213	17040	5.58	20240118	21600	-16.71	20230523	16070	11.95	20231006	0.28	N	026960	500	498 억	3986161	N	N	308	N	N
77	20240216	130330	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17970	-20	5	-0.11	395227900	22012	42.87	18000	18050	17870	23350	12600	17990	17955.11	4.00	592	18343	18166	17973	17796	17603	18070	17700	499	5360	500	13670	10	1	99700000	17916	10.67	1.16	12	0.02	1684.00	15507.00	21600	20230523	-16.81	16070	20231006	11.82	18300	-1.80	20240213	17040	5.46	20240118	21600	-16.81	20230523	16070	11.82	20231006	0.28	N	026960	500	498 억	3986161	N	N	308	N	N
78	20240216	120333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17930	-60	5	-0.33	327682110	18252	35.54	18000	18050	17870	23350	12600	17990	17953.22	4.00	-581	18343	18166	17973	17796	17603	18070	17700	499	5360	500	13670	10	1	99700000	17876	10.65	1.16	12	0.02	1684.00	15507.00	21600	20230523	-16.99	16070	20231006	11.57	18300	-2.02	20240213	17040	5.22	20240118	21600	-16.99	20230523	16070	11.57	20231006	0.28	N	026960	500	498 억	3986161	N	N	308	N	N
79	20240216	110334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17950	-40	5	-0.22	291602820	16242	31.63	18000	18050	17870	23350	12600	17990	17953.63	4.00	-1069	18343	18166	17973	17796	17603	18070	17700	499	5360	500	13670	10	1	99700000	17896	10.66	1.16	12	0.02	1684.00	15507.00	21600	20230523	-16.90	16070	20231006	11.70	18300	-1.91	20240213	17040	5.34	20240118	21600	-16.90	20230523	16070	11.70	20231006	0.28	N	026960	500	498 억	3986161	N	N	308	N	N
80	20240216	100330	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17990	0	3	0.00	218995030	12196	23.75	18000	18050	17870	23350	12600	17990	17956.30	4.00	-888	18343	18166	17973	17796	17603	18070	17700	499	5360	500	13670	10	1	99700000	17936	10.68	1.16	12	0.01	1684.00	15507.00	21600	20230523	-16.71	16070	20231006	11.95	18300	-1.69	20240213	17040	5.58	20240118	21600	-16.71	20230523	16070	11.95	20231006	0.28	N	026960	500	498 억	3986161	N	N	308	N	N
81	20240216	090327	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18030	40	2	0.22	30173350	1675	3.26	18000	18050	18000	23350	12600	17990	18013.94	4.00	850	18343	18166	17973	17796	17603	18070	17700	499	5360	500	13670	10	1	99700000	17976	10.71	1.16	12	0.00	1684.00	15507.00	21600	20230523	-16.53	16070	20231006	12.20	18300	-1.48	20240213	17040	5.81	20240118	21600	-16.53	20230523	16070	12.20	20231006	0.28	N	026960	500	498 억	3986161	N	N	308	N	N
82	20240215	160330	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17990	10	2	0.06	920155200	51293	82.66	18150	18150	17780	23350	12590	17980	17939.19	4.00	-11055	18300	18140	18020	17860	17740	18080	17800	499	5370	500	13660	10	1	99700000	17936	10.68	1.16	12	0.05	1684.00	15507.00	21600	20230523	-16.71	16070	20231006	11.95	18300	-1.69	20240213	17040	5.58	20240118	21600	-16.71	20230523	16070	11.95	20231006	0.28	N	026960	500	498 억	3992414	N	N	308	N	N
83	20240215	150331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17860	-120	5	-0.67	767520520	42795	68.96	18150	18150	17780	23350	12590	17980	17934.82	4.00	-7592	18300	18140	18020	17860	17740	18080	17800	499	5370	500	13660	10	1	99700000	17806	10.61	1.15	12	0.04	1684.00	15507.00	21600	20230523	-17.31	16070	20231006	11.14	18300	-2.40	20240213	17040	4.81	20240118	21600	-17.31	20230523	16070	11.14	20231006	0.28	N	026960	500	498 억	3992414	N	N	120	N	N
84	20240215	140329	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17790	-190	5	-1.06	697723060	38880	62.65	18150	18150	17780	23350	12590	17980	17945.55	4.00	-6831	18300	18140	18020	17860	17740	18080	17800	499	5370	500	13660	10	1	99700000	17737	10.56	1.15	12	0.04	1684.00	15507.00	21600	20230523	-17.64	16070	20231006	10.70	18300	-2.79	20240213	17040	4.40	20240118	21600	-17.64	20230523	16070	10.70	20231006	0.28	N	026960	500	498 억	3992414	N	N	120	N	N
85	20240215	130328	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17900	-80	5	-0.44	548853200	30537	49.21	18150	18150	17890	23350	12590	17980	17973.38	4.00	-5986	18300	18140	18020	17860	17740	18080	17800	499	5370	500	13660	10	1	99700000	17846	10.63	1.15	12	0.03	1684.00	15507.00	21600	20230523	-17.13	16070	20231006	11.39	18300	-2.19	20240213	17040	5.05	20240118	21600	-17.13	20230523	16070	11.39	20231006	0.28	N	026960	500	498 억	3992414	N	N	120	N	N
86	20240215	120330	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17930	-50	5	-0.28	395591720	21986	35.43	18150	18150	17920	23350	12590	17980	17992.89	4.00	-4156	18300	18140	18020	17860	17740	18080	17800	499	5370	500	13660	10	1	99700000	17876	10.65	1.16	12	0.02	1684.00	15507.00	21600	20230523	-16.99	16070	20231006	11.57	18300	-2.02	20240213	17040	5.22	20240118	21600	-16.99	20230523	16070	11.57	20231006	0.28	N	026960	500	498 억	3992414	N	N	120	N	N
87	20240215	110328	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17950	-30	5	-0.17	329976390	18332	29.54	18150	18150	17940	23350	12590	17980	18000.02	4.00	-3822	18300	18140	18020	17860	17740	18080	17800	499	5370	500	13660	10	1	99700000	17896	10.66	1.16	12	0.02	1684.00	15507.00	21600	20230523	-16.90	16070	20231006	11.70	18300	-1.91	20240213	17040	5.34	20240118	21600	-16.90	20230523	16070	11.70	20231006	0.28	N	026960	500	498 억	3992414	N	N	120	N	N
88	20240215	100328	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17950	-30	5	-0.17	218903760	12160	19.60	18150	18150	17940	23350	12590	17980	18001.95	4.00	-2085	18300	18140	18020	17860	17740	18080	17800	499	5370	500	13660	10	1	99700000	17896	10.66	1.16	12	0.01	1684.00	15507.00	21600	20230523	-16.90	16070	20231006	11.70	18300	-1.91	20240213	17040	5.34	20240118	21600	-16.90	20230523	16070	11.70	20231006	0.28	N	026960	500	498 억	3992414	N	N	120	N	N
89	20240215	090326	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18100	120	2	0.67	31385710	1730	2.79	18150	18150	18010	23350	12590	17980	18142.03	4.00	1297	18300	18140	18020	17860	17740	18080	17800	499	5370	500	13660	10	1	99700000	18046	10.75	1.17	12	0.00	1684.00	15507.00	21600	20230523	-16.20	16070	20231006	12.63	18300	-1.09	20240213	17040	6.22	20240118	21600	-16.20	20230523	16070	12.63	20231006	0.28	N	026960	500	498 억	3992414	N	N	120	N	N
90	20240214	160326	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17980	-240	5	-1.32	1118014520	62048	58.33	18020	18180	17900	23650	12760	18220	18018.54	4.02	-21744	18540	18380	18140	17980	17740	18460	18060	499	5430	500	13840	10	1	99700000	17926	10.68	1.16	12	0.06	1684.00	15507.00	21600	20230523	-16.76	16070	20231006	11.89	18300	-1.75	20240213	17040	5.52	20240118	21600	-16.76	20230523	16070	11.89	20231006	0.28	N	026960	500	498 억	4006563	N	N	120	N	N
91	20240214	150327	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17990	-230	5	-1.26	1011303360	56116	52.75	18020	18180	17900	23650	12760	18220	18021.66	4.02	-18669	18540	18380	18140	17980	17740	18460	18060	499	5430	500	13840	10	1	99700000	17936	10.68	1.16	12	0.06	1684.00	15507.00	21600	20230523	-16.71	16070	20231006	11.95	18300	-1.69	20240213	17040	5.58	20240118	21600	-16.71	20230523	16070	11.95	20231006	0.28	N	026960	500	498 억	4006563	N	N	0	N	N
92	20240214	140325	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18110	-110	5	-0.60	883386620	49018	46.08	18020	18180	17900	23650	12760	18220	18021.68	4.02	-15218	18540	18380	18140	17980	17740	18460	18060	499	5430	500	13840	10	1	99700000	18056	10.75	1.17	12	0.05	1684.00	15507.00	21600	20230523	-16.16	16070	20231006	12.69	18300	-1.04	20240213	17040	6.28	20240118	21600	-16.16	20230523	16070	12.69	20231006	0.28	N	026960	500	498 억	4006563	N	N	0	N	N
93	20240214	130327	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17960	-260	5	-1.43	767001270	42567	40.01	18020	18180	17900	23650	12760	18220	18018.68	4.02	-12994	18540	18380	18140	17980	17740	18460	18060	499	5430	500	13840	10	1	99700000	17906	10.67	1.16	12	0.04	1684.00	15507.00	21600	20230523	-16.85	16070	20231006	11.76	18300	-1.86	20240213	17040	5.40	20240118	21600	-16.85	20230523	16070	11.76	20231006	0.28	N	026960	500	498 억	4006563	N	N	0	N	N
94	20240214	120324	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17940	-280	5	-1.54	698068790	38731	36.41	18020	18180	17900	23650	12760	18220	18023.52	4.02	-11820	18540	18380	18140	17980	17740	18460	18060	499	5430	500	13840	10	1	99700000	17886	10.65	1.16	12	0.04	1684.00	15507.00	21600	20230523	-16.94	16070	20231006	11.64	18300	-1.97	20240213	17040	5.28	20240118	21600	-16.94	20230523	16070	11.64	20231006	0.28	N	026960	500	498 억	4006563	N	N	0	N	N
95	20240214	110327	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17950	-270	5	-1.48	552551730	30623	28.79	18020	18180	17950	23650	12760	18220	18043.68	4.02	-6988	18540	18380	18140	17980	17740	18460	18060	499	5430	500	13840	10	1	99700000	17896	10.66	1.16	12	0.03	1684.00	15507.00	21600	20230523	-16.90	16070	20231006	11.70	18300	-1.91	20240213	17040	5.34	20240118	21600	-16.90	20230523	16070	11.70	20231006	0.28	N	026960	500	498 억	4006563	N	N	0	N	N
96	20240214	090322	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18010	-210	5	-1.15	42658670	2368	2.23	18020	18180	17970	23650	12760	18220	18014.64	4.02	-1044	18540	18380	18140	17980	17740	18460	18060	499	5430	500	13840	10	1	99700000	17956	10.69	1.16	12	0.00	1684.00	15507.00	21600	20230523	-16.62	16070	20231006	12.07	18300	-1.58	20240213	17040	5.69	20240118	21600	-16.62	20230523	16070	12.07	20231006	0.28	N	026960	500	498 억	4006563	N	N	0	N	N
97	20240213	160322	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18220	280	2	1.56	1930535850	106305	105.07	18100	18300	17900	23300	12560	17940	18160.33	4.00	38638	18186	18062	17876	17752	17566	18125	17815	499	5360	500	13630	10	1	99700000	18165	10.82	1.17	12	0.11	1684.00	15507.00	21600	20230523	-15.65	16070	20231006	13.38	18300	-0.44	20240213	17040	6.92	20240118	21600	-15.65	20230523	16070	13.38	20231006	0.29	N	026960	500	498 억	3989369	N	N	10	N	N
98	20240213	150319	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18220	280	2	1.56	1786876880	98415	97.27	18100	18300	17900	23300	12560	17940	18156.55	4.00	37342	18186	18062	17876	17752	17566	18125	17815	499	5360	500	13630	10	1	99700000	18165	10.82	1.17	12	0.10	1684.00	15507.00	21600	20230523	-15.65	16070	20231006	13.38	18300	-0.44	20240213	17040	6.92	20240118	21600	-15.65	20230523	16070	13.38	20231006	0.29	N	026960	500	498 억	3989369	N	N	10	N	N
99	20240213	140327	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18280	340	2	1.90	1605418860	88479	87.45	18100	18300	17900	23300	12560	17940	18144.63	4.00	33719	18186	18062	17876	17752	17566	18125	17815	499	5360	500	13630	10	1	99700000	18225	10.86	1.18	12	0.09	1684.00	15507.00	21600	20230523	-15.37	16070	20231006	13.75	18300	-0.11	20240213	17040	7.28	20240118	21600	-15.37	20230523	16070	13.75	20231006	0.29	N	026960	500	498 억	3989369	N	N	10	N	N
100	20240213	130323	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18290	350	2	1.95	1402441910	77380	76.48	18100	18300	17900	23300	12560	17940	18124.09	4.00	29399	18186	18062	17876	17752	17566	18125	17815	499	5360	500	13630	10	1	99700000	18235	10.86	1.18	12	0.08	1684.00	15507.00	21600	20230523	-15.32	16070	20231006	13.81	18300	-0.05	20240213	17040	7.34	20240118	21600	-15.32	20230523	16070	13.81	20231006	0.29	N	026960	500	498 억	3989369	N	N	10	N	N
101	20240213	120326	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18240	300	2	1.67	1198716420	66228	65.46	18100	18250	17900	23300	12560	17940	18099.84	4.00	25849	18186	18062	17876	17752	17566	18125	17815	499	5360	500	13630	10	1	99700000	18185	10.83	1.18	12	0.07	1684.00	15507.00	21600	20230523	-15.56	16070	20231006	13.50	18290	-0.27	20240102	17040	7.04	20240118	21600	-15.56	20230523	16070	13.50	20231006	0.29	N	026960	500	498 억	3989369	N	N	10	N	N
102	20240213	110325	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18160	220	2	1.23	942089860	52154	51.55	18100	18220	17900	23300	12560	17940	18063.62	4.00	18604	18186	18062	17876	17752	17566	18125	17815	499	5360	500	13630	10	1	99700000	18106	10.78	1.17	12	0.05	1684.00	15507.00	21600	20230523	-15.93	16070	20231006	13.01	18290	-0.71	20240102	17040	6.57	20240118	21600	-15.93	20230523	16070	13.01	20231006	0.29	N	026960	500	498 억	3989369	N	N	10	N	N
103	20240213	100259	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18050	110	2	0.61	421312790	23396	23.12	18100	18100	17900	23300	12560	17940	18007.90	4.00	2297	18186	18062	17876	17752	17566	18125	17815	499	5360	500	13630	10	1	99700000	17996	10.72	1.16	12	0.02	1684.00	15507.00	21600	20230523	-16.44	16070	20231006	12.32	18290	-1.31	20240102	17040	5.93	20240118	21600	-16.44	20230523	16070	12.32	20231006	0.29	N	026960	500	498 억	3989369	N	N	10	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History