KissMeData/004170/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

49 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	160152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174800	-2200	5	-1.24	5549347000	31660	79.50	175000	177700	174800	230000	123900	177000	175279.44	18.99	-647	183266	180132	175566	172432	167866	181700	174000	492	53000	5000	138060	100	1	9845181	17209	4.24	0.42	12	0.32	41245.00	418199.00	220500	20230303	-20.73	155300	20240118	12.56	190300	-8.15	20240219	155300	12.56	20240118	220500	-20.73	20230303	155300	12.56	20240118	0.78	N	004170	5000	492 억	1869730	N	N	9	N	N
3	20240229	150152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175100	-1900	5	-1.07	2666472800	15170	38.09	175000	177700	174800	230000	123900	177000	175772.76	18.99	342	183266	180132	175566	172432	167866	181700	174000	492	53000	5000	138060	100	1	9845181	17239	4.25	0.42	12	0.15	41245.00	418199.00	220500	20230303	-20.59	155300	20240118	12.75	190300	-7.99	20240219	155300	12.75	20240118	220500	-20.59	20230303	155300	12.75	20240118	0.78	N	004170	5000	492 억	1869730	N	N	58	N	N
4	20240229	140152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175400	-1600	5	-0.90	1857353000	10562	26.52	175000	177700	174800	230000	123900	177000	175852.40	18.99	121	183266	180132	175566	172432	167866	181700	174000	492	53000	5000	138060	100	1	9845181	17268	4.25	0.42	12	0.11	41245.00	418199.00	220500	20230303	-20.45	155300	20240118	12.94	190300	-7.83	20240219	155300	12.94	20240118	220500	-20.45	20230303	155300	12.94	20240118	0.78	N	004170	5000	492 억	1869730	N	N	58	N	N
5	20240229	130152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175700	-1300	5	-0.73	1711192700	9729	24.43	175000	177700	174800	230000	123900	177000	175885.77	18.99	-157	183266	180132	175566	172432	167866	181700	174000	492	53000	5000	138060	100	1	9845181	17298	4.26	0.42	12	0.10	41245.00	418199.00	220500	20230303	-20.32	155300	20240118	13.14	190300	-7.67	20240219	155300	13.14	20240118	220500	-20.32	20230303	155300	13.14	20240118	0.78	N	004170	5000	492 억	1869730	N	N	58	N	N
6	20240229	120153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175300	-1700	5	-0.96	1255715300	7128	17.90	175000	177700	174800	230000	123900	177000	176166.57	18.99	365	183266	180132	175566	172432	167866	181700	174000	492	53000	5000	138060	100	1	9845181	17259	4.25	0.42	12	0.07	41245.00	418199.00	220500	20230303	-20.50	155300	20240118	12.88	190300	-7.88	20240219	155300	12.88	20240118	220500	-20.50	20230303	155300	12.88	20240118	0.78	N	004170	5000	492 억	1869730	N	N	58	N	N
7	20240229	110152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175500	-1500	5	-0.85	1033388300	5861	14.72	175000	177700	174800	230000	123900	177000	176316.04	18.99	523	183266	180132	175566	172432	167866	181700	174000	492	53000	5000	138060	100	1	9845181	17278	4.26	0.42	12	0.06	41245.00	418199.00	220500	20230303	-20.41	155300	20240118	13.01	190300	-7.78	20240219	155300	13.01	20240118	220500	-20.41	20230303	155300	13.01	20240118	0.78	N	004170	5000	492 억	1869730	N	N	58	N	N
8	20240229	100153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176600	-400	5	-0.23	769082700	4358	10.94	175000	177700	174800	230000	123900	177000	176476.07	18.99	599	183266	180132	175566	172432	167866	181700	174000	492	53000	5000	138060	100	1	9845181	17387	4.28	0.42	12	0.04	41245.00	418199.00	220500	20230303	-19.91	155300	20240118	13.72	190300	-7.20	20240219	155300	13.72	20240118	220500	-19.91	20230303	155300	13.72	20240118	0.78	N	004170	5000	492 억	1869730	N	N	58	N	N
9	20240229	090153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175100	-1900	5	-1.07	64935400	371	0.93	175000	176100	174800	230000	123900	177000	175028.03	18.99	11	183266	180132	175566	172432	167866	181700	174000	492	53000	5000	138060	100	1	9845181	17239	4.25	0.42	12	0.00	41245.00	418199.00	220500	20230303	-20.59	155300	20240118	12.75	190300	-7.99	20240219	155300	12.75	20240118	220500	-20.59	20230303	155300	12.75	20240118	0.78	N	004170	5000	492 억	1869730	N	N	58	N	N
10	20240228	160143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177000	5700	2	3.33	6981839300	39725	108.59	171300	178700	171000	222500	120000	171300	175754.14	18.86	14884	177100	174200	172600	169700	168100	173400	168900	492	51200	5000	133610	100	1	9845181	17426	4.29	0.42	12	0.40	41245.00	418199.00	220500	20230303	-19.73	155300	20240118	13.97	190300	-6.99	20240219	155300	13.97	20240118	220500	-19.73	20230303	155300	13.97	20240118	0.69	N	004170	5000	492 억	1856412	N	N	58	N	N
11	20240228	150146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176400	5100	2	2.98	6443255400	36677	100.26	171300	178700	171000	222500	120000	171300	175675.64	18.86	13451	177100	174200	172600	169700	168100	173400	168900	492	51200	5000	133610	100	1	9845181	17367	4.28	0.42	12	0.37	41245.00	418199.00	220500	20230303	-20.00	155300	20240118	13.59	190300	-7.30	20240219	155300	13.59	20240118	220500	-20.00	20230303	155300	13.59	20240118	0.69	N	004170	5000	492 억	1856412	N	N	0	N	N
12	20240228	140152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176600	5300	2	3.09	5738505700	32676	89.32	171300	178700	171000	222500	120000	171300	175618.37	18.86	11455	177100	174200	172600	169700	168100	173400	168900	492	51200	5000	133610	100	1	9845181	17387	4.28	0.42	12	0.33	41245.00	418199.00	220500	20230303	-19.91	155300	20240118	13.72	190300	-7.20	20240219	155300	13.72	20240118	220500	-19.91	20230303	155300	13.72	20240118	0.69	N	004170	5000	492 억	1856412	N	N	0	N	N
13	20240228	130152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176300	5000	2	2.92	3141550400	18056	49.36	171300	176300	171000	222500	120000	171300	173989.28	18.86	6968	177100	174200	172600	169700	168100	173400	168900	492	51200	5000	133610	100	1	9845181	17357	4.27	0.42	12	0.18	41245.00	418199.00	220500	20230303	-20.05	155300	20240118	13.52	190300	-7.36	20240219	155300	13.52	20240118	220500	-20.05	20230303	155300	13.52	20240118	0.69	N	004170	5000	492 억	1856412	N	N	0	N	N
14	20240228	120153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174900	3600	2	2.10	2359623700	13599	37.17	171300	175600	171000	222500	120000	171300	173514.50	18.86	3414	177100	174200	172600	169700	168100	173400	168900	492	51200	5000	133610	100	1	9845181	17219	4.24	0.42	12	0.14	41245.00	418199.00	220500	20230303	-20.68	155300	20240118	12.62	190300	-8.09	20240219	155300	12.62	20240118	220500	-20.68	20230303	155300	12.62	20240118	0.69	N	004170	5000	492 억	1856412	N	N	0	N	N
15	20240228	110149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175100	3800	2	2.22	1772466800	10235	27.98	171300	175300	171000	222500	120000	171300	173177.02	18.86	2319	177100	174200	172600	169700	168100	173400	168900	492	51200	5000	133610	100	1	9845181	17239	4.25	0.42	12	0.10	41245.00	418199.00	220500	20230303	-20.59	155300	20240118	12.75	190300	-7.99	20240219	155300	12.75	20240118	220500	-20.59	20230303	155300	12.75	20240118	0.69	N	004170	5000	492 억	1856412	N	N	0	N	N
16	20240228	100153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172000	700	2	0.41	598151400	3479	9.51	171300	172700	171000	222500	120000	171300	171931.99	18.86	-361	177100	174200	172600	169700	168100	173400	168900	492	51200	5000	133610	100	1	9845181	16934	4.17	0.41	12	0.04	41245.00	418199.00	220500	20230303	-22.00	155300	20240118	10.75	190300	-9.62	20240219	155300	10.75	20240118	220500	-22.00	20230303	155300	10.75	20240118	0.69	N	004170	5000	492 억	1856412	N	N	0	N	N
17	20240228	090152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172500	1200	2	0.70	47202000	275	0.75	171300	172700	171300	222500	120000	171300	171643.64	18.86	93	177100	174200	172600	169700	168100	173400	168900	492	51200	5000	133610	100	1	9845181	16983	4.18	0.41	12	0.00	41245.00	418199.00	220500	20230303	-21.77	155300	20240118	11.08	190300	-9.35	20240219	155300	11.08	20240118	220500	-21.77	20230303	155300	11.08	20240118	0.69	N	004170	5000	492 억	1856412	N	N	0	N	N
18	20240227	160153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171300	-3800	5	-2.17	6315300600	36518	51.46	175000	175500	171000	227500	122600	175100	172936.78	18.78	6460	188300	181700	178400	171800	168500	180050	170150	492	52400	5000	136570	100	1	9845181	16865	4.15	0.41	12	0.37	41245.00	418199.00	220500	20230303	-22.31	155300	20240118	10.30	190300	-9.98	20240219	155300	10.30	20240118	220500	-22.31	20230303	155300	10.30	20240118	0.70	N	004170	5000	492 억	1848523	N	N	130	N	N
19	20240227	150153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171400	-3700	5	-2.11	5841333000	33753	47.56	175000	175500	171000	227500	122600	175100	173061.15	18.78	5119	188300	181700	178400	171800	168500	180050	170150	492	52400	5000	136570	100	1	9845181	16875	4.16	0.41	12	0.34	41245.00	418199.00	220500	20230303	-22.27	155300	20240118	10.37	190300	-9.93	20240219	155300	10.37	20240118	220500	-22.27	20230303	155300	10.37	20240118	0.70	N	004170	5000	492 억	1848523	N	N	130	N	N
20	20240227	140153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172200	-2900	5	-1.66	4157301500	23935	33.73	175000	175500	172200	227500	122600	175100	173691.31	18.78	2337	188300	181700	178400	171800	168500	180050	170150	492	52400	5000	136570	100	1	9845181	16953	4.18	0.41	12	0.24	41245.00	418199.00	220500	20230303	-21.90	155300	20240118	10.88	190300	-9.51	20240219	155300	10.88	20240118	220500	-21.90	20230303	155300	10.88	20240118	0.70	N	004170	5000	492 억	1848523	N	N	130	N	N
21	20240227	130144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172900	-2200	5	-1.26	3319428400	19084	26.89	175000	175500	172900	227500	122600	175100	173937.77	18.78	2481	188300	181700	178400	171800	168500	180050	170150	492	52400	5000	136570	100	1	9845181	17022	4.19	0.41	12	0.19	41245.00	418199.00	220500	20230303	-21.59	155300	20240118	11.33	190300	-9.14	20240219	155300	11.33	20240118	220500	-21.59	20230303	155300	11.33	20240118	0.70	N	004170	5000	492 억	1848523	N	N	130	N	N
22	20240227	120153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173000	-2100	5	-1.20	2794325100	16053	22.62	175000	175500	172900	227500	122600	175100	174068.72	18.78	1653	188300	181700	178400	171800	168500	180050	170150	492	52400	5000	136570	100	1	9845181	17032	4.19	0.41	12	0.16	41245.00	418199.00	220500	20230303	-21.54	155300	20240118	11.40	190300	-9.09	20240219	155300	11.40	20240118	220500	-21.54	20230303	155300	11.40	20240118	0.70	N	004170	5000	492 억	1848523	N	N	130	N	N
23	20240227	110152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174000	-1100	5	-0.63	1832809900	10509	14.81	175000	175500	173500	227500	122600	175100	174403.83	18.78	1461	188300	181700	178400	171800	168500	180050	170150	492	52400	5000	136570	100	1	9845181	17131	4.22	0.42	12	0.11	41245.00	418199.00	220500	20230303	-21.09	155300	20240118	12.04	190300	-8.57	20240219	155300	12.04	20240118	220500	-21.09	20230303	155300	12.04	20240118	0.70	N	004170	5000	492 억	1848523	N	N	130	N	N
24	20240227	100152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175100	0	3	0.00	995872900	5707	8.04	175000	175500	173500	227500	122600	175100	174500.25	18.78	52	188300	181700	178400	171800	168500	180050	170150	492	52400	5000	136570	100	1	9845181	17239	4.25	0.42	12	0.06	41245.00	418199.00	220500	20230303	-20.59	155300	20240118	12.75	190300	-7.99	20240219	155300	12.75	20240118	220500	-20.59	20230303	155300	12.75	20240118	0.70	N	004170	5000	492 억	1848523	N	N	130	N	N
25	20240227	090153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175000	-100	5	-0.06	92431300	528	0.74	175000	175400	174900	227500	122600	175100	175059.28	18.78	174	188300	181700	178400	171800	168500	180050	170150	492	52400	5000	136570	100	1	9845181	17229	4.24	0.42	12	0.01	41245.00	418199.00	220500	20230303	-20.63	155300	20240118	12.69	190300	-8.04	20240219	155300	12.69	20240118	220500	-20.63	20230303	155300	12.69	20240118	0.70	N	004170	5000	492 억	1848523	N	N	130	N	N
26	20240226	160151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175100	-10200	5	-5.50	12558063400	70846	288.17	183600	185000	175100	240500	129800	185300	177258.19	18.81	-8412	187833	186566	184133	182866	180433	187200	183500	492	55200	5000	144530	100	1	9845181	17239	4.25	0.42	12	0.72	41245.00	418199.00	220500	20230303	-20.59	155300	20240118	12.75	190300	-7.99	20240219	155300	12.75	20240118	220500	-20.59	20230303	155300	12.75	20240118	0.70	N	004170	5000	492 억	1851552	N	N	130	N	N
27	20240226	150152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175300	-10000	5	-5.40	11590965900	65327	265.72	183600	185000	175100	240500	129800	185300	177428.98	18.81	-7440	187833	186566	184133	182866	180433	187200	183500	492	55200	5000	144530	100	1	9845181	17259	4.25	0.42	12	0.66	41245.00	418199.00	220500	20230303	-20.50	155300	20240118	12.88	190300	-7.88	20240219	155300	12.88	20240118	220500	-20.50	20230303	155300	12.88	20240118	0.70	N	004170	5000	492 억	1851552	N	N	0	N	N
28	20240226	140151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175300	-10000	5	-5.40	9547349100	53678	218.34	183600	185000	175100	240500	129800	185300	177862.25	18.81	-6944	187833	186566	184133	182866	180433	187200	183500	492	55200	5000	144530	100	1	9845181	17259	4.25	0.42	12	0.55	41245.00	418199.00	220500	20230303	-20.50	155300	20240118	12.88	190300	-7.88	20240219	155300	12.88	20240118	220500	-20.50	20230303	155300	12.88	20240118	0.70	N	004170	5000	492 억	1851552	N	N	0	N	N
29	20240226	130151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175600	-9700	5	-5.23	7500613900	42013	170.89	183600	185000	175500	240500	129800	185300	178529.50	18.81	-5915	187833	186566	184133	182866	180433	187200	183500	492	55200	5000	144530	100	1	9845181	17288	4.26	0.42	12	0.43	41245.00	418199.00	220500	20230303	-20.36	155300	20240118	13.07	190300	-7.72	20240219	155300	13.07	20240118	220500	-20.36	20230303	155300	13.07	20240118	0.70	N	004170	5000	492 억	1851552	N	N	0	N	N
30	20240226	120151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177200	-8100	5	-4.37	5490441900	30625	124.57	183600	185000	176900	240500	129800	185300	179278.16	18.81	-4270	187833	186566	184133	182866	180433	187200	183500	492	55200	5000	144530	100	1	9845181	17446	4.30	0.42	12	0.31	41245.00	418199.00	220500	20230303	-19.64	155300	20240118	14.10	190300	-6.88	20240219	155300	14.10	20240118	220500	-19.64	20230303	155300	14.10	20240118	0.70	N	004170	5000	492 억	1851552	N	N	0	N	N
31	20240226	110151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177600	-7700	5	-4.16	4105394500	22826	92.85	183600	185000	176900	240500	129800	185300	179854.15	18.81	-4078	187833	186566	184133	182866	180433	187200	183500	492	55200	5000	144530	100	1	9845181	17485	4.31	0.42	12	0.23	41245.00	418199.00	220500	20230303	-19.46	155300	20240118	14.36	190300	-6.67	20240219	155300	14.36	20240118	220500	-19.46	20230303	155300	14.36	20240118	0.70	N	004170	5000	492 억	1851552	N	N	0	N	N
32	20240226	100150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	180700	-4600	5	-2.48	1971950900	10860	44.17	183600	185000	180200	240500	129800	185300	181576.53	18.81	-2814	187833	186566	184133	182866	180433	187200	183500	492	55200	5000	144530	100	1	9845181	17790	4.38	0.43	12	0.11	41245.00	418199.00	220500	20230303	-18.05	155300	20240118	16.36	190300	-5.04	20240219	155300	16.36	20240118	220500	-18.05	20230303	155300	16.36	20240118	0.70	N	004170	5000	492 억	1851552	N	N	0	N	N
33	20240226	090147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184000	-1300	5	-0.70	101089600	550	2.24	183600	184000	183600	240500	129800	185300	183777.12	18.81	20	187833	186566	184133	182866	180433	187200	183500	492	55200	5000	144530	100	1	9845181	18115	4.46	0.44	12	0.01	41245.00	418199.00	220500	20230303	-16.55	155300	20240118	18.48	190300	-3.31	20240219	155300	18.48	20240118	220500	-16.55	20230303	155300	18.48	20240118	0.70	N	004170	5000	492 억	1851552	N	N	0	N	N
34	20240223	160150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	185300	2000	2	1.09	4535403900	24574	112.60	183500	185400	181700	238000	128400	183300	184560.84	18.68	6256	190833	187066	184933	181166	179033	186000	180100	492	54700	5000	142970	100	1	9845181	18243	4.49	0.44	12	0.25	41245.00	418199.00	220500	20230303	-15.96	155300	20240118	19.32	190300	-2.63	20240219	155300	19.32	20240118	220500	-15.96	20230303	155300	19.32	20240118	0.70	N	004170	5000	492 억	1838840	N	N	4	N	N
35	20240223	150151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184300	1000	2	0.55	3628802700	19672	90.14	183500	185400	181700	238000	128400	183300	184465.37	18.68	4063	190833	187066	184933	181166	179033	186000	180100	492	54700	5000	142970	100	1	9845181	18145	4.47	0.44	12	0.20	41245.00	418199.00	220500	20230303	-16.42	155300	20240118	18.67	190300	-3.15	20240219	155300	18.67	20240118	220500	-16.42	20230303	155300	18.67	20240118	0.70	N	004170	5000	492 억	1838840	N	N	4	N	N
36	20240223	140149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184900	1600	2	0.87	2884183200	15638	71.66	183500	185400	181700	238000	128400	183300	184434.28	18.68	4025	190833	187066	184933	181166	179033	186000	180100	492	54700	5000	142970	100	1	9845181	18204	4.48	0.44	12	0.16	41245.00	418199.00	220500	20230303	-16.15	155300	20240118	19.06	190300	-2.84	20240219	155300	19.06	20240118	220500	-16.15	20230303	155300	19.06	20240118	0.70	N	004170	5000	492 억	1838840	N	N	4	N	N
37	20240223	130150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184700	1400	2	0.76	2258280900	12250	56.13	183500	185400	181700	238000	128400	183300	184349.46	18.68	2725	190833	187066	184933	181166	179033	186000	180100	492	54700	5000	142970	100	1	9845181	18184	4.48	0.44	12	0.12	41245.00	418199.00	220500	20230303	-16.24	155300	20240118	18.93	190300	-2.94	20240219	155300	18.93	20240118	220500	-16.24	20230303	155300	18.93	20240118	0.70	N	004170	5000	492 억	1838840	N	N	4	N	N
38	20240223	120150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184600	1300	2	0.71	1593644000	8654	39.65	183500	185400	181700	238000	128400	183300	184151.14	18.68	2326	190833	187066	184933	181166	179033	186000	180100	492	54700	5000	142970	100	1	9845181	18174	4.48	0.44	12	0.09	41245.00	418199.00	220500	20230303	-16.28	155300	20240118	18.87	190300	-3.00	20240219	155300	18.87	20240118	220500	-16.28	20230303	155300	18.87	20240118	0.70	N	004170	5000	492 억	1838840	N	N	4	N	N
39	20240223	110150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184300	1000	2	0.55	1215887600	6604	30.26	183500	185400	181700	238000	128400	183300	184113.81	18.68	1616	190833	187066	184933	181166	179033	186000	180100	492	54700	5000	142970	100	1	9845181	18145	4.47	0.44	12	0.07	41245.00	418199.00	220500	20230303	-16.42	155300	20240118	18.67	190300	-3.15	20240219	155300	18.67	20240118	220500	-16.42	20230303	155300	18.67	20240118	0.70	N	004170	5000	492 억	1838840	N	N	4	N	N
40	20240223	100149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184700	1400	2	0.76	812377000	4417	20.24	183500	185400	181700	238000	128400	183300	183920.53	18.68	553	190833	187066	184933	181166	179033	186000	180100	492	54700	5000	142970	100	1	9845181	18184	4.48	0.44	12	0.04	41245.00	418199.00	220500	20230303	-16.24	155300	20240118	18.93	190300	-2.94	20240219	155300	18.93	20240118	220500	-16.24	20230303	155300	18.93	20240118	0.70	N	004170	5000	492 억	1838840	N	N	4	N	N
41	20240223	090150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	181800	-1500	5	-0.82	142102800	778	3.56	183500	183500	181700	238000	128400	183300	182651.41	18.68	-279	190833	187066	184933	181166	179033	186000	180100	492	54700	5000	142970	100	1	9845181	17899	4.41	0.43	12	0.01	41245.00	418199.00	220500	20230303	-17.55	155300	20240118	17.06	190300	-4.47	20240219	155300	17.06	20240118	220500	-17.55	20230303	155300	17.06	20240118	0.70	N	004170	5000	492 억	1838840	N	N	4	N	N
42	20240222	160144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	183300	-2300	5	-1.24	4005457000	21789	73.01	188600	188700	182800	241000	130000	185600	183829.41	18.38	-2385	190200	187900	185700	183400	181200	189050	184550	492	55400	5000	144760	100	1	9845181	18046	4.44	0.44	12	0.22	41245.00	418199.00	220500	20230303	-16.87	155300	20240118	18.03	190300	-3.68	20240219	155300	18.03	20240118	220500	-16.87	20230303	155300	18.03	20240118	0.62	N	004170	5000	492 억	1809205	N	N	4	N	N
43	20240222	150149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	183600	-2000	5	-1.08	3514735000	19114	64.05	188600	188700	182800	241000	130000	185600	183882.76	18.38	-2092	190200	187900	185700	183400	181200	189050	184550	492	55400	5000	144760	100	1	9845181	18076	4.45	0.44	12	0.19	41245.00	418199.00	220500	20230303	-16.73	155300	20240118	18.22	190300	-3.52	20240219	155300	18.22	20240118	220500	-16.73	20230303	155300	18.22	20240118	0.62	N	004170	5000	492 억	1809205	N	N	0	N	N
44	20240222	140150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184100	-1500	5	-0.81	2884416500	15684	52.56	188600	188700	182800	241000	130000	185600	183908.22	18.38	-1910	190200	187900	185700	183400	181200	189050	184550	492	55400	5000	144760	100	1	9845181	18125	4.46	0.44	12	0.16	41245.00	418199.00	220500	20230303	-16.51	155300	20240118	18.54	190300	-3.26	20240219	155300	18.54	20240118	220500	-16.51	20230303	155300	18.54	20240118	0.62	N	004170	5000	492 억	1809205	N	N	0	N	N
45	20240222	130150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	183800	-1800	5	-0.97	2055530300	11188	37.49	188600	188700	182800	241000	130000	185600	183726.34	18.38	-3619	190200	187900	185700	183400	181200	189050	184550	492	55400	5000	144760	100	1	9845181	18095	4.46	0.44	12	0.11	41245.00	418199.00	220500	20230303	-16.64	155300	20240118	18.35	190300	-3.42	20240219	155300	18.35	20240118	220500	-16.64	20230303	155300	18.35	20240118	0.62	N	004170	5000	492 억	1809205	N	N	0	N	N
46	20240222	120149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	183500	-2100	5	-1.13	1762874300	9593	32.14	188600	188700	182800	241000	130000	185600	183766.74	18.38	-3349	190200	187900	185700	183400	181200	189050	184550	492	55400	5000	144760	100	1	9845181	18066	4.45	0.44	12	0.10	41245.00	418199.00	220500	20230303	-16.78	155300	20240118	18.16	190300	-3.57	20240219	155300	18.16	20240118	220500	-16.78	20230303	155300	18.16	20240118	0.62	N	004170	5000	492 억	1809205	N	N	0	N	N
47	20240222	110149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	183500	-2100	5	-1.13	1490067800	8104	27.16	188600	188700	182800	241000	130000	185600	183868.19	18.38	-3087	190200	187900	185700	183400	181200	189050	184550	492	55400	5000	144760	100	1	9845181	18066	4.45	0.44	12	0.08	41245.00	418199.00	220500	20230303	-16.78	155300	20240118	18.16	190300	-3.57	20240219	155300	18.16	20240118	220500	-16.78	20230303	155300	18.16	20240118	0.62	N	004170	5000	492 억	1809205	N	N	0	N	N
48	20240222	100148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	183900	-1700	5	-0.92	993112600	5394	18.07	188600	188700	182800	241000	130000	185600	184114.31	18.38	-1818	190200	187900	185700	183400	181200	189050	184550	492	55400	5000	144760	100	1	9845181	18105	4.46	0.44	12	0.05	41245.00	418199.00	220500	20230303	-16.60	155300	20240118	18.42	190300	-3.36	20240219	155300	18.42	20240118	220500	-16.60	20230303	155300	18.42	20240118	0.62	N	004170	5000	492 억	1809205	N	N	0	N	N
49	20240222	090148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	186400	800	2	0.43	52391300	279	0.93	188600	188700	186400	241000	130000	185600	187782.44	18.38	-56	190200	187900	185700	183400	181200	189050	184550	492	55400	5000	144760	100	1	9845181	18351	4.52	0.45	12	0.00	41245.00	418199.00	220500	20230303	-15.46	155300	20240118	20.03	190300	-2.05	20240219	155300	20.03	20240118	220500	-15.46	20230303	155300	20.03	20240118	0.62	N	004170	5000	492 억	1809205	N	N	0	N	N
50	20240221	160148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	185600	300	2	0.16	5545170000	29836	98.97	185300	188000	183500	240500	129800	185300	185855.02	18.36	1795	192366	188832	186466	182932	180566	187650	181750	492	55200	5000	144530	100	1	9845181	18273	4.50	0.44	12	0.30	41245.00	418199.00	220500	20230303	-15.83	155300	20240118	19.51	190300	-2.47	20240219	155300	19.51	20240118	220500	-15.83	20230303	155300	19.51	20240118	0.65	N	004170	5000	492 억	1807162	N	N	1	N	N
51	20240221	150147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	185300	0	3	0.00	5017861700	26993	89.54	185300	188000	183500	240500	129800	185300	185894.92	18.36	1806	192366	188832	186466	182932	180566	187650	181750	492	55200	5000	144530	100	1	9845181	18243	4.49	0.44	12	0.27	41245.00	418199.00	220500	20230303	-15.96	155300	20240118	19.32	190300	-2.63	20240219	155300	19.32	20240118	220500	-15.96	20230303	155300	19.32	20240118	0.65	N	004170	5000	492 억	1807162	N	N	1	N	N
52	20240221	140148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	187100	1800	2	0.97	3884104400	20899	69.33	185300	188000	183500	240500	129800	185300	185851.21	18.36	2362	192366	188832	186466	182932	180566	187650	181750	492	55200	5000	144530	100	1	9845181	18420	4.54	0.45	12	0.21	41245.00	418199.00	220500	20230303	-15.15	155300	20240118	20.48	190300	-1.68	20240219	155300	20.48	20240118	220500	-15.15	20230303	155300	20.48	20240118	0.65	N	004170	5000	492 억	1807162	N	N	1	N	N
53	20240221	130148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	187100	1800	2	0.97	2891560000	15607	51.77	185300	187200	183500	240500	129800	185300	185273.27	18.36	2094	192366	188832	186466	182932	180566	187650	181750	492	55200	5000	144530	100	1	9845181	18420	4.54	0.45	12	0.16	41245.00	418199.00	220500	20230303	-15.15	155300	20240118	20.48	190300	-1.68	20240219	155300	20.48	20240118	220500	-15.15	20230303	155300	20.48	20240118	0.65	N	004170	5000	492 억	1807162	N	N	1	N	N
54	20240221	120148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	185500	200	2	0.11	1924695200	10417	34.56	185300	186600	183500	240500	129800	185300	184764.83	18.36	1630	192366	188832	186466	182932	180566	187650	181750	492	55200	5000	144530	100	1	9845181	18263	4.50	0.44	12	0.11	41245.00	418199.00	220500	20230303	-15.87	155300	20240118	19.45	190300	-2.52	20240219	155300	19.45	20240118	220500	-15.87	20230303	155300	19.45	20240118	0.65	N	004170	5000	492 억	1807162	N	N	1	N	N
55	20240221	110149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	183600	-1700	5	-0.92	1209923300	6555	21.74	185300	186600	183500	240500	129800	185300	184580.21	18.36	390	192366	188832	186466	182932	180566	187650	181750	492	55200	5000	144530	100	1	9845181	18076	4.45	0.44	12	0.07	41245.00	418199.00	220500	20230303	-16.73	155300	20240118	18.22	190300	-3.52	20240219	155300	18.22	20240118	220500	-16.73	20230303	155300	18.22	20240118	0.65	N	004170	5000	492 억	1807162	N	N	1	N	N
56	20240221	100148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184400	-900	5	-0.49	645070700	3483	11.55	185300	186600	183800	240500	129800	185300	185205.48	18.36	-107	192366	188832	186466	182932	180566	187650	181750	492	55200	5000	144530	100	1	9845181	18155	4.47	0.44	12	0.04	41245.00	418199.00	220500	20230303	-16.37	155300	20240118	18.74	190300	-3.10	20240219	155300	18.74	20240118	220500	-16.37	20230303	155300	18.74	20240118	0.65	N	004170	5000	492 억	1807162	N	N	1	N	N
57	20240221	090147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184500	-800	5	-0.43	42615900	230	0.76	185300	185600	184500	240500	129800	185300	185286.52	18.36	157	192366	188832	186466	182932	180566	187650	181750	492	55200	5000	144530	100	1	9845181	18164	4.47	0.44	12	0.00	41245.00	418199.00	220500	20230303	-16.33	155300	20240118	18.80	190300	-3.05	20240219	155300	18.80	20240118	220500	-16.33	20230303	155300	18.80	20240118	0.65	N	004170	5000	492 억	1807162	N	N	1	N	N
58	20240220	160145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	185300	-4200	5	-2.22	5590992300	30111	61.82	190000	190000	184100	246000	132700	189500	185679.50	18.44	-9931	194766	192132	187666	185032	180566	193450	186350	492	56500	5000	147810	100	1	9845181	18243	4.49	0.44	12	0.31	41245.00	418199.00	220500	20230303	-15.96	155300	20240118	19.32	190300	-2.63	20240219	155300	19.32	20240118	220500	-15.96	20230303	155300	19.32	20240118	0.70	N	004170	5000	492 억	1815052	N	N	1	N	N
59	20240220	150147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	185800	-3700	5	-1.95	4962574100	26723	54.86	190000	190000	184100	246000	132700	189500	185704.23	18.44	-8490	194766	192132	187666	185032	180566	193450	186350	492	56500	5000	147810	100	1	9845181	18292	4.50	0.44	12	0.27	41245.00	418199.00	220500	20230303	-15.74	155300	20240118	19.64	190300	-2.36	20240219	155300	19.64	20240118	220500	-15.74	20230303	155300	19.64	20240118	0.70	N	004170	5000	492 억	1815052	N	N	7	N	N
60	20240220	140147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	185500	-4000	5	-2.11	4470184700	24070	49.42	190000	190000	184100	246000	132700	189500	185716.02	18.44	-7780	194766	192132	187666	185032	180566	193450	186350	492	56500	5000	147810	100	1	9845181	18263	4.50	0.44	12	0.24	41245.00	418199.00	220500	20230303	-15.87	155300	20240118	19.45	190300	-2.52	20240219	155300	19.45	20240118	220500	-15.87	20230303	155300	19.45	20240118	0.70	N	004170	5000	492 억	1815052	N	N	7	N	N
61	20240220	130147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	185900	-3600	5	-1.90	3780425400	20353	41.79	190000	190000	184100	246000	132700	189500	185742.91	18.44	-6763	194766	192132	187666	185032	180566	193450	186350	492	56500	5000	147810	100	1	9845181	18302	4.51	0.44	12	0.21	41245.00	418199.00	220500	20230303	-15.69	155300	20240118	19.70	190300	-2.31	20240219	155300	19.70	20240118	220500	-15.69	20230303	155300	19.70	20240118	0.70	N	004170	5000	492 억	1815052	N	N	7	N	N
62	20240220	120146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	185700	-3800	5	-2.01	3311471500	17828	36.60	190000	190000	184100	246000	132700	189500	185745.54	18.44	-6843	194766	192132	187666	185032	180566	193450	186350	492	56500	5000	147810	100	1	9845181	18283	4.50	0.44	12	0.18	41245.00	418199.00	220500	20230303	-15.78	155300	20240118	19.58	190300	-2.42	20240219	155300	19.58	20240118	220500	-15.78	20230303	155300	19.58	20240118	0.70	N	004170	5000	492 억	1815052	N	N	7	N	N
63	20240220	110145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184700	-4800	5	-2.53	2533277200	13617	27.96	190000	190000	184500	246000	132700	189500	186037.84	18.44	-6153	194766	192132	187666	185032	180566	193450	186350	492	56500	5000	147810	100	1	9845181	18184	4.48	0.44	12	0.14	41245.00	418199.00	220500	20230303	-16.24	155300	20240118	18.93	190300	-2.94	20240219	155300	18.93	20240118	220500	-16.24	20230303	155300	18.93	20240118	0.70	N	004170	5000	492 억	1815052	N	N	7	N	N
64	20240220	100146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	185900	-3600	5	-1.90	985628500	5268	10.82	190000	190000	185200	246000	132700	189500	187097.29	18.44	-1154	194766	192132	187666	185032	180566	193450	186350	492	56500	5000	147810	100	1	9845181	18302	4.51	0.44	12	0.05	41245.00	418199.00	220500	20230303	-15.69	155300	20240118	19.70	190300	-2.31	20240219	155300	19.70	20240118	220500	-15.69	20230303	155300	19.70	20240118	0.70	N	004170	5000	492 억	1815052	N	N	7	N	N
65	20240220	090147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	187300	-2200	5	-1.16	164474100	871	1.79	190000	190000	187200	246000	132700	189500	188833.64	18.44	-473	194766	192132	187666	185032	180566	193450	186350	492	56500	5000	147810	100	1	9845181	18440	4.54	0.45	12	0.01	41245.00	418199.00	220500	20230303	-15.06	155300	20240118	20.61	190300	-1.58	20240219	155300	20.61	20240118	220500	-15.06	20230303	155300	20.61	20240118	0.70	N	004170	5000	492 억	1815052	N	N	7	N	N
66	20240219	160147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	189500	5100	2	2.77	9152448200	48557	88.54	184400	190300	183200	239500	129100	184400	188487.60	18.28	15622	187066	185732	183066	181732	179066	186400	182400	492	55100	5000	143830	100	1	9845181	18657	4.59	0.45	12	0.49	41245.00	418199.00	220500	20230303	-14.06	155300	20240118	22.02	190300	-0.42	20240219	155300	22.02	20240118	220500	-14.06	20230303	155300	22.02	20240118	0.74	N	004170	5000	492 억	1799247	N	N	7	N	N
67	20240219	150148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	189400	5000	2	2.71	8301197500	44068	80.35	184400	190300	183200	239500	129100	184400	188372.46	18.28	15962	187066	185732	183066	181732	179066	186400	182400	492	55100	5000	143830	100	1	9845181	18647	4.59	0.45	12	0.45	41245.00	418199.00	220500	20230303	-14.10	155300	20240118	21.96	190300	-0.47	20240219	155300	21.96	20240118	220500	-14.10	20230303	155300	21.96	20240118	0.74	N	004170	5000	492 억	1799247	N	N	65	N	N
68	20240219	140147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190300	5900	2	3.20	6311709500	33592	61.25	184400	190300	183200	239500	129100	184400	187893.23	18.28	14339	187066	185732	183066	181732	179066	186400	182400	492	55100	5000	143830	100	1	9845181	18735	4.61	0.46	12	0.34	41245.00	418199.00	220500	20230303	-13.70	155300	20240118	22.54	190300	0.00	20240219	155300	22.54	20240118	220500	-13.70	20230303	155300	22.54	20240118	0.74	N	004170	5000	492 억	1799247	N	N	65	N	N
69	20240219	130149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	187800	3400	2	1.84	3654067000	19564	35.67	184400	188800	183200	239500	129100	184400	186775.05	18.28	7779	187066	185732	183066	181732	179066	186400	182400	492	55100	5000	143830	100	1	9845181	18489	4.55	0.45	12	0.20	41245.00	418199.00	220500	20230303	-14.83	155300	20240118	20.93	189700	-1.00	20240213	155300	20.93	20240118	220500	-14.83	20230303	155300	20.93	20240118	0.74	N	004170	5000	492 억	1799247	N	N	65	N	N
70	20240219	120148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	186900	2500	2	1.36	2308559400	12394	22.60	184400	187200	183200	239500	129100	184400	186264.27	18.28	3480	187066	185732	183066	181732	179066	186400	182400	492	55100	5000	143830	100	1	9845181	18401	4.53	0.45	12	0.13	41245.00	418199.00	220500	20230303	-15.24	155300	20240118	20.35	189700	-1.48	20240213	155300	20.35	20240118	220500	-15.24	20230303	155300	20.35	20240118	0.74	N	004170	5000	492 억	1799247	N	N	65	N	N
71	20240219	110147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	186300	1900	2	1.03	1812276600	9735	17.75	184400	187200	183200	239500	129100	184400	186160.92	18.28	2465	187066	185732	183066	181732	179066	186400	182400	492	55100	5000	143830	100	1	9845181	18342	4.52	0.45	12	0.10	41245.00	418199.00	220500	20230303	-15.51	155300	20240118	19.96	189700	-1.79	20240213	155300	19.96	20240118	220500	-15.51	20230303	155300	19.96	20240118	0.74	N	004170	5000	492 억	1799247	N	N	65	N	N
72	20240219	100146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	186300	1900	2	1.03	1224018400	6577	11.99	184400	187200	183200	239500	129100	184400	186105.88	18.28	1667	187066	185732	183066	181732	179066	186400	182400	492	55100	5000	143830	100	1	9845181	18342	4.52	0.45	12	0.07	41245.00	418199.00	220500	20230303	-15.51	155300	20240118	19.96	189700	-1.79	20240213	155300	19.96	20240118	220500	-15.51	20230303	155300	19.96	20240118	0.74	N	004170	5000	492 억	1799247	N	N	65	N	N
73	20240219	090147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	183500	-900	5	-0.49	42672900	232	0.42	184400	184400	183500	239500	129100	184400	183934.91	18.28	-99	187066	185732	183066	181732	179066	186400	182400	492	55100	5000	143830	100	1	9845181	18066	4.45	0.44	12	0.00	41245.00	418199.00	220500	20230303	-16.78	155300	20240118	18.16	189700	-3.27	20240213	155300	18.16	20240118	220500	-16.78	20230303	155300	18.16	20240118	0.74	N	004170	5000	492 억	1799247	N	N	65	N	N
74	20240216	160145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184400	2000	2	1.10	8104375600	44436	113.19	182700	184400	180400	237000	127700	182400	182381.83	18.12	11407	188200	185300	183600	180700	179000	184450	179850	492	54600	5000	142270	100	1	9845181	18155	4.47	0.44	12	0.45	41245.00	418199.00	223500	20230210	-17.49	155300	20240118	18.74	189700	-2.79	20240213	155300	18.74	20240118	220500	-16.37	20230303	155300	18.74	20240118	0.76	N	004170	5000	492 억	1784406	N	N	65	N	N
75	20240216	150147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184100	1700	2	0.93	7089491200	38928	99.16	182700	184300	180400	237000	127700	182400	182118.04	18.12	9518	188200	185300	183600	180700	179000	184450	179850	492	54600	5000	142270	100	1	9845181	18125	4.46	0.44	12	0.40	41245.00	418199.00	223500	20230210	-17.63	155300	20240118	18.54	189700	-2.95	20240213	155300	18.54	20240118	220500	-16.51	20230303	155300	18.54	20240118	0.76	N	004170	5000	492 억	1784406	N	N	72	N	N
76	20240216	140148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184000	1600	2	0.88	6018977800	33114	84.35	182700	184300	180400	237000	127700	182400	181765.35	18.12	7788	188200	185300	183600	180700	179000	184450	179850	492	54600	5000	142270	100	1	9845181	18115	4.46	0.44	12	0.34	41245.00	418199.00	223500	20230210	-17.67	155300	20240118	18.48	189700	-3.00	20240213	155300	18.48	20240118	220500	-16.55	20230303	155300	18.48	20240118	0.76	N	004170	5000	492 억	1784406	N	N	72	N	N
77	20240216	130145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184100	1700	2	0.93	5210126500	28715	73.14	182700	184300	180400	237000	127700	182400	181442.68	18.12	6228	188200	185300	183600	180700	179000	184450	179850	492	54600	5000	142270	100	1	9845181	18125	4.46	0.44	12	0.29	41245.00	418199.00	223500	20230210	-17.63	155300	20240118	18.54	189700	-2.95	20240213	155300	18.54	20240118	220500	-16.51	20230303	155300	18.54	20240118	0.76	N	004170	5000	492 억	1784406	N	N	72	N	N
78	20240216	120148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	182900	500	2	0.27	4504791100	24873	63.36	182700	183100	180400	237000	127700	182400	181111.69	18.12	4758	188200	185300	183600	180700	179000	184450	179850	492	54600	5000	142270	100	1	9845181	18007	4.43	0.44	12	0.25	41245.00	418199.00	223500	20230210	-18.17	155300	20240118	17.77	189700	-3.58	20240213	155300	17.77	20240118	220500	-17.05	20230303	155300	17.77	20240118	0.76	N	004170	5000	492 억	1784406	N	N	72	N	N
79	20240216	110147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	180700	-1700	5	-0.93	3162294300	17481	44.53	182700	183100	180400	237000	127700	182400	180898.94	18.12	711	188200	185300	183600	180700	179000	184450	179850	492	54600	5000	142270	100	1	9845181	17790	4.38	0.43	12	0.18	41245.00	418199.00	223500	20230210	-19.15	155300	20240118	16.36	189700	-4.74	20240213	155300	16.36	20240118	220500	-18.05	20230303	155300	16.36	20240118	0.76	N	004170	5000	492 억	1784406	N	N	72	N	N
80	20240216	100147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	180500	-1900	5	-1.04	1607256800	8879	22.62	182700	183100	180400	237000	127700	182400	181017.77	18.12	1660	188200	185300	183600	180700	179000	184450	179850	492	54600	5000	142270	100	1	9845181	17771	4.38	0.43	12	0.09	41245.00	418199.00	223500	20230210	-19.24	155300	20240118	16.23	189700	-4.85	20240213	155300	16.23	20240118	220500	-18.14	20230303	155300	16.23	20240118	0.76	N	004170	5000	492 억	1784406	N	N	72	N	N
81	20240216	090146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	182300	-100	5	-0.05	65176900	357	0.91	182700	182700	182000	237000	127700	182400	182568.35	18.12	34	188200	185300	183600	180700	179000	184450	179850	492	54600	5000	142270	100	1	9845181	17948	4.42	0.44	12	0.00	41245.00	418199.00	223500	20230210	-18.43	155300	20240118	17.39	189700	-3.90	20240213	155300	17.39	20240118	220500	-17.32	20230303	155300	17.39	20240118	0.76	N	004170	5000	492 억	1784406	N	N	72	N	N
82	20240215	160145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	182400	-2200	5	-1.19	7171456100	39225	108.32	186400	186500	181900	239500	129300	184600	182828.87	17.97	13872	190000	187300	185200	182500	180400	188650	183850	492	54900	5000	143980	100	1	9845181	17958	4.42	0.44	12	0.40	41245.00	418199.00	226500	20230209	-19.47	155300	20240118	17.45	189700	-3.85	20240213	155300	17.45	20240118	220500	-17.28	20230303	155300	17.45	20240118	0.77	N	004170	5000	492 억	1769283	N	N	72	N	N
83	20240215	150146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	182200	-2400	5	-1.30	6262591600	34241	94.56	186400	186500	181900	239500	129300	184600	182897.45	17.97	12973	190000	187300	185200	182500	180400	188650	183850	492	54900	5000	143980	100	1	9845181	17938	4.42	0.44	12	0.35	41245.00	418199.00	226500	20230209	-19.56	155300	20240118	17.32	189700	-3.95	20240213	155300	17.32	20240118	220500	-17.37	20230303	155300	17.32	20240118	0.77	N	004170	5000	492 억	1769283	N	N	22	N	N
84	20240215	140146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	182000	-2600	5	-1.41	5313022200	29030	80.17	186400	186500	181900	239500	129300	184600	183018.33	17.97	10417	190000	187300	185200	182500	180400	188650	183850	492	54900	5000	143980	100	1	9845181	17918	4.41	0.44	12	0.29	41245.00	418199.00	226500	20230209	-19.65	155300	20240118	17.19	189700	-4.06	20240213	155300	17.19	20240118	220500	-17.46	20230303	155300	17.19	20240118	0.77	N	004170	5000	492 억	1769283	N	N	22	N	N
85	20240215	130146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	182600	-2000	5	-1.08	4062938700	22177	61.24	186400	186500	182200	239500	129300	184600	183205.06	17.97	8407	190000	187300	185200	182500	180400	188650	183850	492	54900	5000	143980	100	1	9845181	17977	4.43	0.44	12	0.23	41245.00	418199.00	226500	20230209	-19.38	155300	20240118	17.58	189700	-3.74	20240213	155300	17.58	20240118	220500	-17.19	20230303	155300	17.58	20240118	0.77	N	004170	5000	492 억	1769283	N	N	22	N	N
86	20240215	120147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	182800	-1800	5	-0.98	3222608800	17577	48.54	186400	186500	182200	239500	129300	184600	183342.37	17.97	6323	190000	187300	185200	182500	180400	188650	183850	492	54900	5000	143980	100	1	9845181	17997	4.43	0.44	12	0.18	41245.00	418199.00	226500	20230209	-19.29	155300	20240118	17.71	189700	-3.64	20240213	155300	17.71	20240118	220500	-17.10	20230303	155300	17.71	20240118	0.77	N	004170	5000	492 억	1769283	N	N	22	N	N
87	20240215	110144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	182400	-2200	5	-1.19	2343543500	12769	35.26	186400	186500	182400	239500	129300	184600	183533.83	17.97	3799	190000	187300	185200	182500	180400	188650	183850	492	54900	5000	143980	100	1	9845181	17958	4.42	0.44	12	0.13	41245.00	418199.00	226500	20230209	-19.47	155300	20240118	17.45	189700	-3.85	20240213	155300	17.45	20240118	220500	-17.28	20230303	155300	17.45	20240118	0.77	N	004170	5000	492 억	1769283	N	N	22	N	N
88	20240215	100145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	183800	-800	5	-0.43	1159270000	6303	17.41	186400	186500	183100	239500	129300	184600	183923.53	17.97	1818	190000	187300	185200	182500	180400	188650	183850	492	54900	5000	143980	100	1	9845181	18095	4.46	0.44	12	0.06	41245.00	418199.00	226500	20230209	-18.85	155300	20240118	18.35	189700	-3.11	20240213	155300	18.35	20240118	220500	-16.64	20230303	155300	18.35	20240118	0.77	N	004170	5000	492 억	1769283	N	N	22	N	N
89	20240215	090144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	186200	1600	2	0.87	68744000	369	1.02	186400	186500	184800	239500	129300	184600	186298.10	17.97	167	190000	187300	185200	182500	180400	188650	183850	492	54900	5000	143980	100	1	9845181	18332	4.51	0.45	12	0.00	41245.00	418199.00	226500	20230209	-17.79	155300	20240118	19.90	189700	-1.85	20240213	155300	19.90	20240118	220500	-15.56	20230303	155300	19.90	20240118	0.77	N	004170	5000	492 억	1769283	N	N	22	N	N
90	20240214	160145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184600	-2200	5	-1.18	6713511100	36207	55.40	183100	187900	183100	242500	130800	186800	185420.39	17.91	-769	193133	189966	186533	183366	179933	188250	181650	492	55700	5000	145700	100	1	9845181	18174	4.48	0.44	12	0.37	41245.00	418199.00	227500	20230208	-18.86	155300	20240118	18.87	189700	-2.69	20240213	155300	18.87	20240118	220500	-16.28	20230303	155300	18.87	20240118	0.84	N	004170	5000	492 억	1763579	N	N	22	N	N
91	20240214	150145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	185400	-1400	5	-0.75	6080673900	32791	50.17	183100	187900	183100	242500	130800	186800	185437.28	17.91	-185	193133	189966	186533	183366	179933	188250	181650	492	55700	5000	145700	100	1	9845181	18253	4.50	0.44	12	0.33	41245.00	418199.00	227500	20230208	-18.51	155300	20240118	19.38	189700	-2.27	20240213	155300	19.38	20240118	220500	-15.92	20230303	155300	19.38	20240118	0.84	N	004170	5000	492 억	1763579	N	N	0	N	N
92	20240214	140145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	186200	-600	5	-0.32	4811348800	25960	39.72	183100	187900	183100	242500	130800	186800	185337.01	17.91	1313	193133	189966	186533	183366	179933	188250	181650	492	55700	5000	145700	100	1	9845181	18332	4.51	0.45	12	0.26	41245.00	418199.00	227500	20230208	-18.15	155300	20240118	19.90	189700	-1.85	20240213	155300	19.90	20240118	220500	-15.56	20230303	155300	19.90	20240118	0.84	N	004170	5000	492 억	1763579	N	N	0	N	N
93	20240214	130149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	185700	-1100	5	-0.59	4016259200	21687	33.18	183100	187900	183100	242500	130800	186800	185192.01	17.91	1350	193133	189966	186533	183366	179933	188250	181650	492	55700	5000	145700	100	1	9845181	18283	4.50	0.44	12	0.22	41245.00	418199.00	227500	20230208	-18.37	155300	20240118	19.58	189700	-2.11	20240213	155300	19.58	20240118	220500	-15.78	20230303	155300	19.58	20240118	0.84	N	004170	5000	492 억	1763579	N	N	0	N	N
94	20240214	120145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	186100	-700	5	-0.37	3535536000	19103	29.23	183100	187900	183100	242500	130800	186800	185077.53	17.91	1537	193133	189966	186533	183366	179933	188250	181650	492	55700	5000	145700	100	1	9845181	18322	4.51	0.45	12	0.19	41245.00	418199.00	227500	20230208	-18.20	155300	20240118	19.83	189700	-1.90	20240213	155300	19.83	20240118	220500	-15.60	20230303	155300	19.83	20240118	0.84	N	004170	5000	492 억	1763579	N	N	0	N	N
95	20240214	110146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184200	-2600	5	-1.39	3042469600	16437	25.15	183100	187900	183100	242500	130800	186800	185098.84	17.91	956	193133	189966	186533	183366	179933	188250	181650	492	55700	5000	145700	100	1	9845181	18135	4.47	0.44	12	0.17	41245.00	418199.00	227500	20230208	-19.03	155300	20240118	18.61	189700	-2.90	20240213	155300	18.61	20240118	220500	-16.46	20230303	155300	18.61	20240118	0.84	N	004170	5000	492 억	1763579	N	N	0	N	N
96	20240214	090143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184500	-2300	5	-1.23	213239800	1158	1.77	183100	186500	183100	242500	130800	186800	184144.91	17.91	-54	193133	189966	186533	183366	179933	188250	181650	492	55700	5000	145700	100	1	9845181	18164	4.47	0.44	12	0.01	41245.00	418199.00	227500	20230208	-18.90	155300	20240118	18.80	189700	-2.74	20240213	155300	18.80	20240118	220500	-16.33	20230303	155300	18.80	20240118	0.84	N	004170	5000	492 억	1763579	N	N	0	N	N
97	20240213	160145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	186800	-100	5	-0.05	12147697600	65295	65.41	187000	189700	183100	242500	130900	186900	186042.48	17.91	2323	191700	189300	187100	184700	182500	189200	184600	492	55600	5000	145780	100	1	9845181	18391	4.53	0.45	12	0.66	41245.00	418199.00	228000	20230207	-18.07	155300	20240118	20.28	189700	-1.53	20240213	155300	20.28	20240118	220500	-15.28	20230303	155300	20.28	20240118	0.82	N	004170	5000	492 억	1763519	N	N	3	N	N
98	20240213	150140	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	186800	-100	5	-0.05	10526457600	56633	56.74	187000	189700	183100	242500	130900	186900	185871.45	17.91	3666	191700	189300	187100	184700	182500	189200	184600	492	55600	5000	145780	100	1	9845181	18391	4.53	0.45	12	0.58	41245.00	418199.00	228000	20230207	-18.07	155300	20240118	20.28	189700	-1.53	20240213	155300	20.28	20240118	220500	-15.28	20230303	155300	20.28	20240118	0.82	N	004170	5000	492 억	1763519	N	N	3	N	N
99	20240213	140145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	185400	-1500	5	-0.80	8300652000	44678	44.76	187000	189700	183100	242500	130900	186900	185788.35	17.91	3279	191700	189300	187100	184700	182500	189200	184600	492	55600	5000	145780	100	1	9845181	18253	4.50	0.44	12	0.45	41245.00	418199.00	228000	20230207	-18.68	155300	20240118	19.38	189700	-2.27	20240213	155300	19.38	20240118	220500	-15.92	20230303	155300	19.38	20240118	0.82	N	004170	5000	492 억	1763519	N	N	3	N	N
100	20240213	130144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184100	-2800	5	-1.50	6507146100	34968	35.03	187000	189700	183100	242500	130900	186900	186088.60	17.91	3669	191700	189300	187100	184700	182500	189200	184600	492	55600	5000	145780	100	1	9845181	18125	4.46	0.44	12	0.36	41245.00	418199.00	228000	20230207	-19.25	155300	20240118	18.54	189700	-2.95	20240213	155300	18.54	20240118	220500	-16.51	20230303	155300	18.54	20240118	0.82	N	004170	5000	492 억	1763519	N	N	3	N	N
101	20240213	120144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184700	-2200	5	-1.18	5480861300	29405	29.46	187000	189700	183100	242500	130900	186900	186392.15	17.91	3012	191700	189300	187100	184700	182500	189200	184600	492	55600	5000	145780	100	1	9845181	18184	4.48	0.44	12	0.30	41245.00	418199.00	228000	20230207	-18.99	155300	20240118	18.93	189700	-2.64	20240213	155300	18.93	20240118	220500	-16.24	20230303	155300	18.93	20240118	0.82	N	004170	5000	492 억	1763519	N	N	3	N	N
102	20240213	110144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	183900	-3000	5	-1.61	4359277500	23312	23.35	187000	189700	183100	242500	130900	186900	186997.15	17.91	795	191700	189300	187100	184700	182500	189200	184600	492	55600	5000	145780	100	1	9845181	18105	4.46	0.44	12	0.24	41245.00	418199.00	228000	20230207	-19.34	155300	20240118	18.42	189700	-3.06	20240213	155300	18.42	20240118	220500	-16.60	20230303	155300	18.42	20240118	0.82	N	004170	5000	492 억	1763519	N	N	3	N	N
103	20240213	100138	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	188500	1600	2	0.86	2338503200	12403	12.43	187000	189700	186900	242500	130900	186900	188543.35	17.91	-682	191700	189300	187100	184700	182500	189200	184600	492	55600	5000	145780	100	1	9845181	18558	4.57	0.45	12	0.13	41245.00	418199.00	228000	20230207	-17.32	155300	20240118	21.38	189700	-0.63	20240213	155300	21.38	20240118	220500	-14.51	20230303	155300	21.38	20240118	0.82	N	004170	5000	492 억	1763519	N	N	3	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History