KissMeData/002810/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	13930	130	2	0.94	318617230	22939	209.41	13900	13980	13700	17940	9660	13800	13889.69	18.50	0	4229	14033	13916	13783	13666	13533	13975	13725	92	4140	500	10210	10	1	18466948	2572	4.78	0.54	12	0.12	2915.00	25637.00	14040	20240213	-0.78	12050	20230906	15.60	14040	-0.78	20240213	12080	15.31	20240109	14040	-0.78	20240213	12050	15.60	20230906	0.04	N	002810	500	92 억		3417036	N	N	41	N	00	N
3	20240229	150135	57	100.00	KOSPI		유통업	N	N	N	N		N	13910	110	2	0.80	282848760	20372	185.98	13900	13980	13700	17940	9660	13800	13884.19	18.50	0	4699	14033	13916	13783	13666	13533	13975	13725	92	4140	500	10210	10	1	18466948	2569	4.77	0.54	12	0.11	2915.00	25637.00	14040	20240213	-0.93	12050	20230906	15.44	14040	-0.93	20240213	12080	15.15	20240109	14040	-0.93	20240213	12050	15.44	20230906	0.04	N	002810	500	92 억		3417036	N	N	82	N	00	N
4	20240229	140136	57	100.00	KOSPI		유통업	N	N	N	N		N	13970	170	2	1.23	232536820	16755	152.96	13900	13980	13700	17940	9660	13800	13878.65	18.50	0	4028	14033	13916	13783	13666	13533	13975	13725	92	4140	500	10210	10	1	18466948	2580	4.79	0.54	12	0.09	2915.00	25637.00	14040	20240213	-0.50	12050	20230906	15.93	14040	-0.50	20240213	12080	15.65	20240109	14040	-0.50	20240213	12050	15.93	20230906	0.04	N	002810	500	92 억		3417036	N	N	82	N	00	N
5	20240229	130136	57	100.00	KOSPI		유통업	N	N	N	N		N	13900	100	2	0.72	200391510	14446	131.88	13900	13980	13700	17940	9660	13800	13871.76	18.50	0	2874	14033	13916	13783	13666	13533	13975	13725	92	4140	500	10210	10	1	18466948	2567	4.77	0.54	12	0.08	2915.00	25637.00	14040	20240213	-1.00	12050	20230906	15.35	14040	-1.00	20240213	12080	15.07	20240109	14040	-1.00	20240213	12050	15.35	20230906	0.04	N	002810	500	92 억		3417036	N	N	82	N	00	N
6	20240229	120136	57	100.00	KOSPI		유통업	N	N	N	N		N	13960	160	2	1.16	135597720	9796	89.43	13900	13960	13700	17940	9660	13800	13842.15	18.50	0	2165	14033	13916	13783	13666	13533	13975	13725	92	4140	500	10210	10	1	18466948	2578	4.79	0.54	12	0.05	2915.00	25637.00	14040	20240213	-0.57	12050	20230906	15.85	14040	-0.57	20240213	12080	15.56	20240109	14040	-0.57	20240213	12050	15.85	20230906	0.04	N	002810	500	92 억		3417036	N	N	82	N	00	N
7	20240229	110136	57	100.00	KOSPI		유통업	N	N	N	N		N	13830	30	2	0.22	64147620	4659	42.53	13900	13900	13700	17940	9660	13800	13768.54	18.50	0	1949	14033	13916	13783	13666	13533	13975	13725	92	4140	500	10210	10	1	18466948	2554	4.74	0.54	12	0.03	2915.00	25637.00	14040	20240213	-1.50	12050	20230906	14.77	14040	-1.50	20240213	12080	14.49	20240109	14040	-1.50	20240213	12050	14.77	20230906	0.04	N	002810	500	92 억		3417036	N	N	82	N	00	N
8	20240229	100136	57	100.00	KOSPI		유통업	N	N	N	N		N	13790	-10	5	-0.07	43100870	3133	28.60	13900	13900	13700	17940	9660	13800	13757.06	18.50	0	1041	14033	13916	13783	13666	13533	13975	13725	92	4140	500	10210	10	1	18466948	2547	4.73	0.54	12	0.02	2915.00	25637.00	14040	20240213	-1.78	12050	20230906	14.44	14040	-1.78	20240213	12080	14.16	20240109	14040	-1.78	20240213	12050	14.44	20230906	0.04	N	002810	500	92 억		3417036	N	N	82	N	00	N
9	20240229	090137	57	100.00	KOSPI		유통업	N	N	N	N		N	13900	100	2	0.72	319700	23	0.21	13900	13900	13900	17940	9660	13800	13900.00	18.50	0	11	14033	13916	13783	13666	13533	13975	13725	92	4140	500	10210	10	1	18466948	2567	4.77	0.54	12	0.00	2915.00	25637.00	14040	20240213	-1.00	12050	20230906	15.35	14040	-1.00	20240213	12080	15.07	20240109	14040	-1.00	20240213	12050	15.35	20230906	0.04	N	002810	500	92 억		3417036	N	N	82	N	00	N
10	20240228	160130	57	100.00	KOSPI		유통업	N	N	N	N		N	13800	0	3	0.00	151466240	10954	57.86	13760	13900	13650	17940	9660	13800	13827.56	18.48	0	5142	13986	13892	13796	13702	13606	13845	13655	92	4140	500	10210	10	1	18466948	2548	4.73	0.54	12	0.06	2915.00	25637.00	14040	20240213	-1.71	12050	20230906	14.52	14040	-1.71	20240213	12080	14.24	20240109	14040	-1.71	20240213	12050	14.52	20230906	0.04	N	002810	500	92 억		3413427	N	N	82	N	00	N
11	20240228	150132	57	100.00	KOSPI		유통업	N	N	N	N		N	13810	10	2	0.07	134906370	9754	51.52	13760	13900	13650	17940	9660	13800	13830.88	18.48	0	4539	13986	13892	13796	13702	13606	13845	13655	92	4140	500	10210	10	1	18466948	2550	4.74	0.54	12	0.05	2915.00	25637.00	14040	20240213	-1.64	12050	20230906	14.61	14040	-1.64	20240213	12080	14.32	20240109	14040	-1.64	20240213	12050	14.61	20230906	0.04	N	002810	500	92 억		3413427	N	N	7	N	00	N
12	20240228	140136	57	100.00	KOSPI		유통업	N	N	N	N		N	13880	80	2	0.58	105014740	7597	40.13	13760	13900	13650	17940	9660	13800	13823.19	18.48	0	3659	13986	13892	13796	13702	13606	13845	13655	92	4140	500	10210	10	1	18466948	2563	4.76	0.54	12	0.04	2915.00	25637.00	14040	20240213	-1.14	12050	20230906	15.19	14040	-1.14	20240213	12080	14.90	20240109	14040	-1.14	20240213	12050	15.19	20230906	0.04	N	002810	500	92 억		3413427	N	N	7	N	00	N
13	20240228	130136	57	100.00	KOSPI		유통업	N	N	N	N		N	13830	30	2	0.22	93958840	6799	35.91	13760	13900	13650	17940	9660	13800	13819.51	18.48	0	3245	13986	13892	13796	13702	13606	13845	13655	92	4140	500	10210	10	1	18466948	2554	4.74	0.54	12	0.04	2915.00	25637.00	14040	20240213	-1.50	12050	20230906	14.77	14040	-1.50	20240213	12080	14.49	20240109	14040	-1.50	20240213	12050	14.77	20230906	0.04	N	002810	500	92 억		3413427	N	N	7	N	00	N
14	20240228	120136	57	100.00	KOSPI		유통업	N	N	N	N		N	13850	50	2	0.36	70006130	5072	26.79	13760	13880	13650	17940	9660	13800	13802.47	18.48	0	3017	13986	13892	13796	13702	13606	13845	13655	92	4140	500	10210	10	1	18466948	2558	4.75	0.54	12	0.03	2915.00	25637.00	14040	20240213	-1.35	12050	20230906	14.94	14040	-1.35	20240213	12080	14.65	20240109	14040	-1.35	20240213	12050	14.94	20230906	0.04	N	002810	500	92 억		3413427	N	N	7	N	00	N
15	20240228	110135	57	100.00	KOSPI		유통업	N	N	N	N		N	13840	40	2	0.29	57842070	4194	22.15	13760	13880	13650	17940	9660	13800	13791.62	18.48	0	2214	13986	13892	13796	13702	13606	13845	13655	92	4140	500	10210	10	1	18466948	2556	4.75	0.54	12	0.02	2915.00	25637.00	14040	20240213	-1.42	12050	20230906	14.85	14040	-1.42	20240213	12080	14.57	20240109	14040	-1.42	20240213	12050	14.85	20230906	0.04	N	002810	500	92 억		3413427	N	N	7	N	00	N
16	20240228	100136	57	100.00	KOSPI		유통업	N	N	N	N		N	13800	0	3	0.00	31385910	2284	12.06	13760	13810	13650	17940	9660	13800	13741.64	18.48	0	1367	13986	13892	13796	13702	13606	13845	13655	92	4140	500	10210	10	1	18466948	2548	4.73	0.54	12	0.01	2915.00	25637.00	14040	20240213	-1.71	12050	20230906	14.52	14040	-1.71	20240213	12080	14.24	20240109	14040	-1.71	20240213	12050	14.52	20230906	0.04	N	002810	500	92 억		3413427	N	N	7	N	00	N
17	20240228	090136	57	100.00	KOSPI		유통업	N	N	N	N		N	13760	-40	5	-0.29	1431030	104	0.55	13760	13760	13750	17940	9660	13800	13759.90	18.48	0	28	13986	13892	13796	13702	13606	13845	13655	92	4140	500	10210	10	1	18466948	2541	4.72	0.54	12	0.00	2915.00	25637.00	14040	20240213	-1.99	12050	20230906	14.19	14040	-1.99	20240213	12080	13.91	20240109	14040	-1.99	20240213	12050	14.19	20230906	0.04	N	002810	500	92 억		3413427	N	N	7	N	00	N
18	20240227	160136	57	100.00	KOSPI		유통업	N	N	N	N		N	13800	10	2	0.07	260574560	18913	74.17	13890	13890	13700	17920	9660	13790	13777.54	18.46	0	6935	13990	13890	13760	13660	13530	13825	13595	92	4130	500	10200	10	1	18466948	2548	4.73	0.54	12	0.10	2915.00	25637.00	14040	20240213	-1.71	12050	20230906	14.52	14040	-1.71	20240213	12080	14.24	20240109	14040	-1.71	20240213	12050	14.52	20230906	0.04	N	002810	500	92 억		3409205	N	N	7	N	00	N
19	20240227	150136	57	100.00	KOSPI		유통업	N	N	N	N		N	13780	-10	5	-0.07	239422590	17378	68.15	13890	13890	13700	17920	9660	13790	13777.34	18.46	0	6531	13990	13890	13760	13660	13530	13825	13595	92	4130	500	10200	10	1	18466948	2545	4.73	0.54	12	0.09	2915.00	25637.00	14040	20240213	-1.85	12050	20230906	14.36	14040	-1.85	20240213	12080	14.07	20240109	14040	-1.85	20240213	12050	14.36	20230906	0.04	N	002810	500	92 억		3409205	N	N	10	N	00	N
20	20240227	140137	57	100.00	KOSPI		유통업	N	N	N	N		N	13790	0	3	0.00	205108520	14887	58.38	13890	13890	13700	17920	9660	13790	13777.69	18.46	0	5713	13990	13890	13760	13660	13530	13825	13595	92	4130	500	10200	10	1	18466948	2547	4.73	0.54	12	0.08	2915.00	25637.00	14040	20240213	-1.78	12050	20230906	14.44	14040	-1.78	20240213	12080	14.16	20240109	14040	-1.78	20240213	12050	14.44	20230906	0.04	N	002810	500	92 억		3409205	N	N	10	N	00	N
21	20240227	130130	57	100.00	KOSPI		유통업	N	N	N	N		N	13760	-30	5	-0.22	157470450	11426	44.81	13890	13890	13700	17920	9660	13790	13781.77	18.46	0	4343	13990	13890	13760	13660	13530	13825	13595	92	4130	500	10200	10	1	18466948	2541	4.72	0.54	12	0.06	2915.00	25637.00	14040	20240213	-1.99	12050	20230906	14.19	14040	-1.99	20240213	12080	13.91	20240109	14040	-1.99	20240213	12050	14.19	20230906	0.04	N	002810	500	92 억		3409205	N	N	10	N	00	N
22	20240227	120136	57	100.00	KOSPI		유통업	N	N	N	N		N	13830	40	2	0.29	132866900	9639	37.80	13890	13890	13700	17920	9660	13790	13784.30	18.46	0	3100	13990	13890	13760	13660	13530	13825	13595	92	4130	500	10200	10	1	18466948	2554	4.74	0.54	12	0.05	2915.00	25637.00	14040	20240213	-1.50	12050	20230906	14.77	14040	-1.50	20240213	12080	14.49	20240109	14040	-1.50	20240213	12050	14.77	20230906	0.04	N	002810	500	92 억		3409205	N	N	10	N	00	N
23	20240227	110136	57	100.00	KOSPI		유통업	N	N	N	N		N	13730	-60	5	-0.44	60592930	4388	17.21	13890	13890	13710	17920	9660	13790	13808.78	18.46	0	712	13990	13890	13760	13660	13530	13825	13595	92	4130	500	10200	10	1	18466948	2536	4.71	0.54	12	0.02	2915.00	25637.00	14040	20240213	-2.21	12050	20230906	13.94	14040	-2.21	20240213	12080	13.66	20240109	14040	-2.21	20240213	12050	13.94	20230906	0.04	N	002810	500	92 억		3409205	N	N	10	N	00	N
24	20240227	100135	57	100.00	KOSPI		유통업	N	N	N	N		N	13800	10	2	0.07	15182920	1100	4.31	13890	13890	13710	17920	9660	13790	13802.65	18.46	0	89	13990	13890	13760	13660	13530	13825	13595	92	4130	500	10200	10	1	18466948	2548	4.73	0.54	12	0.01	2915.00	25637.00	14040	20240213	-1.71	12050	20230906	14.52	14040	-1.71	20240213	12080	14.24	20240109	14040	-1.71	20240213	12050	14.52	20230906	0.04	N	002810	500	92 억		3409205	N	N	10	N	00	N
25	20240227	090136	57	100.00	KOSPI		유통업	N	N	N	N		N	13890	100	2	0.73	416700	30	0.12	13890	13890	13890	17920	9660	13790	13890.00	18.46	0	16	13990	13890	13760	13660	13530	13825	13595	92	4130	500	10200	10	1	18466948	2565	4.77	0.54	12	0.00	2915.00	25637.00	14040	20240213	-1.07	12050	20230906	15.27	14040	-1.07	20240213	12080	14.98	20240109	14040	-1.07	20240213	12050	15.27	20230906	0.04	N	002810	500	92 억		3409205	N	N	10	N	00	N
26	20240226	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	13790	-20	5	-0.14	350783870	25500	226.51	13810	13860	13630	17950	9670	13810	13756.23	18.42	0	1098	13936	13872	13786	13722	13636	13830	13680	92	4140	500	10210	10	1	18466948	2547	4.73	0.54	12	0.14	2915.00	25637.00	14040	20240213	-1.78	12050	20230906	14.44	14040	-1.78	20240213	12080	14.16	20240109	14040	-1.78	20240213	12050	14.44	20230906	0.04	N	002810	500	92 억		3401847	N	N	10	N	00	N
27	20240226	150136	57	100.00	KOSPI		유통업	N	N	N	N		N	13670	-140	5	-1.01	298177230	21664	192.43	13810	13860	13630	17950	9670	13810	13763.72	18.42	0	-622	13936	13872	13786	13722	13636	13830	13680	92	4140	500	10210	10	1	18466948	2524	4.69	0.53	12	0.12	2915.00	25637.00	14040	20240213	-2.64	12050	20230906	13.44	14040	-2.64	20240213	12080	13.16	20240109	14040	-2.64	20240213	12050	13.44	20230906	0.04	N	002810	500	92 억		3401847	N	N	3	N	00	N
28	20240226	140135	57	100.00	KOSPI		유통업	N	N	N	N		N	13820	10	2	0.07	202465420	14698	130.56	13810	13860	13630	17950	9670	13810	13775.03	18.42	0	-1894	13936	13872	13786	13722	13636	13830	13680	92	4140	500	10210	10	1	18466948	2552	4.74	0.54	12	0.08	2915.00	25637.00	14040	20240213	-1.57	12050	20230906	14.69	14040	-1.57	20240213	12080	14.40	20240109	14040	-1.57	20240213	12050	14.69	20230906	0.04	N	002810	500	92 억		3401847	N	N	3	N	00	N
29	20240226	130135	57	100.00	KOSPI		유통업	N	N	N	N		N	13810	0	3	0.00	156344220	11357	100.88	13810	13860	13630	17950	9670	13810	13766.33	18.42	0	-1164	13936	13872	13786	13722	13636	13830	13680	92	4140	500	10210	10	1	18466948	2550	4.74	0.54	12	0.06	2915.00	25637.00	14040	20240213	-1.64	12050	20230906	14.61	14040	-1.64	20240213	12080	14.32	20240109	14040	-1.64	20240213	12050	14.61	20230906	0.04	N	002810	500	92 억		3401847	N	N	3	N	00	N
30	20240226	120135	57	100.00	KOSPI		유통업	N	N	N	N		N	13850	40	2	0.29	104360340	7592	67.44	13810	13850	13630	17950	9670	13810	13746.09	18.42	0	20	13936	13872	13786	13722	13636	13830	13680	92	4140	500	10210	10	1	18466948	2558	4.75	0.54	12	0.04	2915.00	25637.00	14040	20240213	-1.35	12050	20230906	14.94	14040	-1.35	20240213	12080	14.65	20240109	14040	-1.35	20240213	12050	14.94	20230906	0.04	N	002810	500	92 억		3401847	N	N	3	N	00	N
31	20240226	110135	57	100.00	KOSPI		유통업	N	N	N	N		N	13750	-60	5	-0.43	68572500	4995	44.37	13810	13830	13630	17950	9670	13810	13728.23	18.42	0	-151	13936	13872	13786	13722	13636	13830	13680	92	4140	500	10210	10	1	18466948	2539	4.72	0.54	12	0.03	2915.00	25637.00	14040	20240213	-2.07	12050	20230906	14.11	14040	-2.07	20240213	12080	13.82	20240109	14040	-2.07	20240213	12050	14.11	20230906	0.04	N	002810	500	92 억		3401847	N	N	3	N	00	N
32	20240226	100135	57	100.00	KOSPI		유통업	N	N	N	N		N	13710	-100	5	-0.72	31402530	2295	20.39	13810	13810	13630	17950	9670	13810	13683.02	18.42	0	420	13936	13872	13786	13722	13636	13830	13680	92	4140	500	10210	10	1	18466948	2532	4.70	0.53	12	0.01	2915.00	25637.00	14040	20240213	-2.35	12050	20230906	13.78	14040	-2.35	20240213	12080	13.49	20240109	14040	-2.35	20240213	12050	13.78	20230906	0.04	N	002810	500	92 억		3401847	N	N	3	N	00	N
33	20240226	090132	57	100.00	KOSPI		유통업	N	N	N	N		N	13730	-80	5	-0.58	1255250	91	0.81	13810	13810	13730	17950	9670	13810	13793.96	18.42	0	5	13936	13872	13786	13722	13636	13830	13680	92	4140	500	10210	10	1	18466948	2536	4.71	0.54	12	0.00	2915.00	25637.00	14040	20240213	-2.21	12050	20230906	13.94	14040	-2.21	20240213	12080	13.66	20240109	14040	-2.21	20240213	12050	13.94	20230906	0.04	N	002810	500	92 억		3401847	N	N	3	N	00	N
34	20240223	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	13810	-40	5	-0.29	155064300	11249	84.12	13850	13850	13700	18000	9700	13850	13784.72	18.44	0	-1277	14036	13942	13796	13702	13556	13990	13750	92	4150	500	10240	10	1	18466948	2550	4.74	0.54	12	0.06	2915.00	25637.00	14040	20240213	-1.64	12050	20230906	14.61	14040	-1.64	20240213	12080	14.32	20240109	14040	-1.64	20240213	12050	14.61	20230906	0.04	N	002810	500	92 억		3404778	N	N	3	N	00	N
35	20240223	150135	57	100.00	KOSPI		유통업	N	N	N	N		N	13730	-120	5	-0.87	142556770	10340	77.33	13850	13850	13700	18000	9700	13850	13786.92	18.44	0	-1203	14036	13942	13796	13702	13556	13990	13750	92	4150	500	10240	10	1	18466948	2536	4.71	0.54	12	0.06	2915.00	25637.00	14040	20240213	-2.21	12050	20230906	13.94	14040	-2.21	20240213	12080	13.66	20240109	14040	-2.21	20240213	12050	13.94	20230906	0.04	N	002810	500	92 억		3404778	N	N	11	N	00	N
36	20240223	140134	57	100.00	KOSPI		유통업	N	N	N	N		N	13760	-90	5	-0.65	118875260	8618	64.45	13850	13850	13710	18000	9700	13850	13793.83	18.44	0	-1172	14036	13942	13796	13702	13556	13990	13750	92	4150	500	10240	10	1	18466948	2541	4.72	0.54	12	0.05	2915.00	25637.00	14040	20240213	-1.99	12050	20230906	14.19	14040	-1.99	20240213	12080	13.91	20240109	14040	-1.99	20240213	12050	14.19	20230906	0.04	N	002810	500	92 억		3404778	N	N	11	N	00	N
37	20240223	130134	57	100.00	KOSPI		유통업	N	N	N	N		N	13750	-100	5	-0.72	100637430	7290	54.52	13850	13850	13710	18000	9700	13850	13804.86	18.44	0	-1156	14036	13942	13796	13702	13556	13990	13750	92	4150	500	10240	10	1	18466948	2539	4.72	0.54	12	0.04	2915.00	25637.00	14040	20240213	-2.07	12050	20230906	14.11	14040	-2.07	20240213	12080	13.82	20240109	14040	-2.07	20240213	12050	14.11	20230906	0.04	N	002810	500	92 억		3404778	N	N	11	N	00	N
38	20240223	120133	57	100.00	KOSPI		유통업	N	N	N	N		N	13850	0	3	0.00	79218860	5739	42.92	13850	13850	13710	18000	9700	13850	13803.60	18.44	0	-665	14036	13942	13796	13702	13556	13990	13750	92	4150	500	10240	10	1	18466948	2558	4.75	0.54	12	0.03	2915.00	25637.00	14040	20240213	-1.35	12050	20230906	14.94	14040	-1.35	20240213	12080	14.65	20240109	14040	-1.35	20240213	12050	14.94	20230906	0.04	N	002810	500	92 억		3404778	N	N	11	N	00	N
39	20240223	110134	57	100.00	KOSPI		유통업	N	N	N	N		N	13780	-70	5	-0.51	41873100	3034	22.69	13850	13850	13710	18000	9700	13850	13801.29	18.44	0	-180	14036	13942	13796	13702	13556	13990	13750	92	4150	500	10240	10	1	18466948	2545	4.73	0.54	12	0.02	2915.00	25637.00	14040	20240213	-1.85	12050	20230906	14.36	14040	-1.85	20240213	12080	14.07	20240109	14040	-1.85	20240213	12050	14.36	20230906	0.04	N	002810	500	92 억		3404778	N	N	11	N	00	N
40	20240223	100134	57	100.00	KOSPI		유통업	N	N	N	N		N	13830	-20	5	-0.14	23889330	1732	12.95	13850	13850	13710	18000	9700	13850	13792.92	18.44	0	-156	14036	13942	13796	13702	13556	13990	13750	92	4150	500	10240	10	1	18466948	2554	4.74	0.54	12	0.01	2915.00	25637.00	14040	20240213	-1.50	12050	20230906	14.77	14040	-1.50	20240213	12080	14.49	20240109	14040	-1.50	20240213	12050	14.77	20230906	0.04	N	002810	500	92 억		3404778	N	N	11	N	00	N
41	20240223	090134	57	100.00	KOSPI		유통업	N	N	N	N		N	13750	-100	5	-0.72	401530	29	0.22	13850	13850	13750	18000	9700	13850	13845.86	18.44	0	16	14036	13942	13796	13702	13556	13990	13750	92	4150	500	10240	10	1	18466948	2539	4.72	0.54	12	0.00	2915.00	25637.00	14040	20240213	-2.07	12050	20230906	14.11	14040	-2.07	20240213	12080	13.82	20240109	14040	-2.07	20240213	12050	14.11	20230906	0.04	N	002810	500	92 억		3404778	N	N	11	N	00	N
42	20240222	160129	57	100.00	KOSPI		유통업	N	N	N	N		N	13850	40	2	0.29	184092690	13371	63.24	13710	13890	13650	17950	9670	13810	13768.01	18.44	0	726	14050	13930	13690	13570	13330	13990	13630	92	4140	500	10210	10	1	18466948	2558	4.75	0.54	12	0.07	2915.00	25637.00	14040	20240213	-1.35	12050	20230906	14.94	14040	-1.35	20240213	12080	14.65	20240109	14040	-1.35	20240213	12050	14.94	20230906	0.04	N	002810	500	92 억		3406132	N	N	11	N	00	N
43	20240222	150133	57	100.00	KOSPI		유통업	N	N	N	N		N	13810	0	3	0.00	169633800	12327	58.31	13710	13890	13650	17950	9670	13810	13761.16	18.44	0	624	14050	13930	13690	13570	13330	13990	13630	92	4140	500	10210	10	1	18466948	2550	4.74	0.54	12	0.07	2915.00	25637.00	14040	20240213	-1.64	12050	20230906	14.61	14040	-1.64	20240213	12080	14.32	20240109	14040	-1.64	20240213	12050	14.61	20230906	0.04	N	002810	500	92 억		3406132	N	N	1	N	00	N
44	20240222	140133	57	100.00	KOSPI		유통업	N	N	N	N		N	13780	-30	5	-0.22	139215400	10129	47.91	13710	13820	13650	17950	9670	13810	13744.24	18.44	0	756	14050	13930	13690	13570	13330	13990	13630	92	4140	500	10210	10	1	18466948	2545	4.73	0.54	12	0.05	2915.00	25637.00	14040	20240213	-1.85	12050	20230906	14.36	14040	-1.85	20240213	12080	14.07	20240109	14040	-1.85	20240213	12050	14.36	20230906	0.04	N	002810	500	92 억		3406132	N	N	1	N	00	N
45	20240222	130134	57	100.00	KOSPI		유통업	N	N	N	N		N	13800	-10	5	-0.07	133169310	9691	45.84	13710	13820	13650	17950	9670	13810	13741.54	18.44	0	547	14050	13930	13690	13570	13330	13990	13630	92	4140	500	10210	10	1	18466948	2548	4.73	0.54	12	0.05	2915.00	25637.00	14040	20240213	-1.71	12050	20230906	14.52	14040	-1.71	20240213	12080	14.24	20240109	14040	-1.71	20240213	12050	14.52	20230906	0.04	N	002810	500	92 억		3406132	N	N	1	N	00	N
46	20240222	120134	57	100.00	KOSPI		유통업	N	N	N	N		N	13700	-110	5	-0.80	105483080	7682	36.34	13710	13810	13650	17950	9670	13810	13731.20	18.44	0	970	14050	13930	13690	13570	13330	13990	13630	92	4140	500	10210	10	1	18466948	2530	4.70	0.53	12	0.04	2915.00	25637.00	14040	20240213	-2.42	12050	20230906	13.69	14040	-2.42	20240213	12080	13.41	20240109	14040	-2.42	20240213	12050	13.69	20230906	0.04	N	002810	500	92 억		3406132	N	N	1	N	00	N
47	20240222	110133	57	100.00	KOSPI		유통업	N	N	N	N		N	13740	-70	5	-0.51	92032280	6701	31.70	13710	13810	13650	17950	9670	13810	13734.11	18.44	0	1122	14050	13930	13690	13570	13330	13990	13630	92	4140	500	10210	10	1	18466948	2537	4.71	0.54	12	0.04	2915.00	25637.00	14040	20240213	-2.14	12050	20230906	14.02	14040	-2.14	20240213	12080	13.74	20240109	14040	-2.14	20240213	12050	14.02	20230906	0.04	N	002810	500	92 억		3406132	N	N	1	N	00	N
48	20240222	100134	57	100.00	KOSPI		유통업	N	N	N	N		N	13700	-110	5	-0.80	59455770	4329	20.48	13710	13810	13650	17950	9670	13810	13734.30	18.44	0	602	14050	13930	13690	13570	13330	13990	13630	92	4140	500	10210	10	1	18466948	2530	4.70	0.53	12	0.02	2915.00	25637.00	14040	20240213	-2.42	12050	20230906	13.69	14040	-2.42	20240213	12080	13.41	20240109	14040	-2.42	20240213	12050	13.69	20230906	0.04	N	002810	500	92 억		3406132	N	N	1	N	00	N
49	20240222	090133	57	100.00	KOSPI		유통업	N	N	N	N		N	13710	-100	5	-0.72	3981790	289	1.37	13710	13810	13710	17950	9670	13810	13777.82	18.44	0	-161	14050	13930	13690	13570	13330	13990	13630	92	4140	500	10210	10	1	18466948	2532	4.70	0.53	12	0.00	2915.00	25637.00	14040	20240213	-2.35	12050	20230906	13.78	14040	-2.35	20240213	12080	13.49	20240109	14040	-2.35	20240213	12050	13.78	20230906	0.04	N	002810	500	92 억		3406132	N	N	1	N	00	N
50	20240221	160133	57	100.00	KOSPI		유통업	N	N	N	N		N	13810	360	2	2.68	286542120	21136	72.59	13450	13810	13450	17480	9420	13450	13556.97	18.40	0	9096	14190	13820	13600	13230	13010	13710	13120	92	4030	500	9950	10	1	18466948	2550	4.74	0.54	12	0.11	2915.00	25637.00	14040	20240213	-1.64	12050	20230906	14.61	14040	-1.64	20240213	12080	14.32	20240109	14040	-1.64	20240213	12050	14.61	20230906	0.04	N	002810	500	92 억		3397347	N	N	1	N	00	N
51	20240221	150132	57	100.00	KOSPI		유통업	N	N	N	N		N	13620	170	2	1.26	265305020	19587	67.27	13450	13780	13450	17480	9420	13450	13544.95	18.40	0	7831	14190	13820	13600	13230	13010	13710	13120	92	4030	500	9950	10	1	18466948	2515	4.67	0.53	12	0.11	2915.00	25637.00	14040	20240213	-2.99	12050	20230906	13.03	14040	-2.99	20240213	12080	12.75	20240109	14040	-2.99	20240213	12050	13.03	20230906	0.04	N	002810	500	92 억		3397347	N	N	11	N	00	N
52	20240221	140133	57	100.00	KOSPI		유통업	N	N	N	N		N	13620	170	2	1.26	222035120	16421	56.40	13450	13650	13450	17480	9420	13450	13521.41	18.40	0	5977	14190	13820	13600	13230	13010	13710	13120	92	4030	500	9950	10	1	18466948	2515	4.67	0.53	12	0.09	2915.00	25637.00	14040	20240213	-2.99	12050	20230906	13.03	14040	-2.99	20240213	12080	12.75	20240109	14040	-2.99	20240213	12050	13.03	20230906	0.04	N	002810	500	92 억		3397347	N	N	11	N	00	N
53	20240221	130133	57	100.00	KOSPI		유통업	N	N	N	N		N	13530	80	2	0.59	169596680	12557	43.13	13450	13640	13450	17480	9420	13450	13506.15	18.40	0	4498	14190	13820	13600	13230	13010	13710	13120	92	4030	500	9950	10	1	18466948	2499	4.64	0.53	12	0.07	2915.00	25637.00	14040	20240213	-3.63	12050	20230906	12.28	14040	-3.63	20240213	12080	12.00	20240109	14040	-3.63	20240213	12050	12.28	20230906	0.04	N	002810	500	92 억		3397347	N	N	11	N	00	N
54	20240221	120133	57	100.00	KOSPI		유통업	N	N	N	N		N	13570	120	2	0.89	138833220	10283	35.32	13450	13640	13450	17480	9420	13450	13501.24	18.40	0	3591	14190	13820	13600	13230	13010	13710	13120	92	4030	500	9950	10	1	18466948	2506	4.66	0.53	12	0.06	2915.00	25637.00	14040	20240213	-3.35	12050	20230906	12.61	14040	-3.35	20240213	12080	12.33	20240109	14040	-3.35	20240213	12050	12.61	20230906	0.04	N	002810	500	92 억		3397347	N	N	11	N	00	N
55	20240221	110134	57	100.00	KOSPI		유통업	N	N	N	N		N	13460	10	2	0.07	86912320	6433	22.09	13450	13640	13450	17480	9420	13450	13510.39	18.40	0	2160	14190	13820	13600	13230	13010	13710	13120	92	4030	500	9950	10	1	18466948	2486	4.62	0.53	12	0.03	2915.00	25637.00	14040	20240213	-4.13	12050	20230906	11.70	14040	-4.13	20240213	12080	11.42	20240109	14040	-4.13	20240213	12050	11.70	20230906	0.04	N	002810	500	92 억		3397347	N	N	11	N	00	N
56	20240221	100133	57	100.00	KOSPI		유통업	N	N	N	N		N	13590	140	2	1.04	58942530	4364	14.99	13450	13600	13450	17480	9420	13450	13506.54	18.40	0	1100	14190	13820	13600	13230	13010	13710	13120	92	4030	500	9950	10	1	18466948	2510	4.66	0.53	12	0.02	2915.00	25637.00	14040	20240213	-3.21	12050	20230906	12.78	14040	-3.21	20240213	12080	12.50	20240109	14040	-3.21	20240213	12050	12.78	20230906	0.04	N	002810	500	92 억		3397347	N	N	11	N	00	N
57	20240221	090133	57	100.00	KOSPI		유통업	N	N	N	N		N	13460	10	2	0.07	15330970	1139	3.91	13450	13550	13450	17480	9420	13450	13460.03	18.40	0	-42	14190	13820	13600	13230	13010	13710	13120	92	4030	500	9950	10	1	18466948	2486	4.62	0.53	12	0.01	2915.00	25637.00	14040	20240213	-4.13	12050	20230906	11.70	14040	-4.13	20240213	12080	11.42	20240109	14040	-4.13	20240213	12050	11.70	20230906	0.04	N	002810	500	92 억		3397347	N	N	11	N	00	N
58	20240220	160131	57	100.00	KOSPI		유통업	N	N	N	N		N	13450	-430	5	-3.10	394312360	29116	207.51	13920	13970	13380	18040	9720	13880	13542.81	18.43	0	-4267	14206	14042	13836	13672	13466	14125	13755	92	4160	500	10270	10	1	18466948	2484	4.61	0.52	12	0.16	2915.00	25637.00	14040	20240213	-4.20	12050	20230906	11.62	14040	-4.20	20240213	12080	11.34	20240109	14040	-4.20	20240213	12050	11.62	20230906	0.05	N	002810	500	92 억		3402896	N	N	11	N	00	N
59	20240220	150133	57	100.00	KOSPI		유통업	N	N	N	N		N	13420	-460	5	-3.31	369537050	27274	194.38	13920	13970	13380	18040	9720	13880	13549.06	18.43	0	-4567	14206	14042	13836	13672	13466	14125	13755	92	4160	500	10270	10	1	18466948	2478	4.60	0.52	12	0.15	2915.00	25637.00	14040	20240213	-4.42	12050	20230906	11.37	14040	-4.42	20240213	12080	11.09	20240109	14040	-4.42	20240213	12050	11.37	20230906	0.05	N	002810	500	92 억		3402896	N	N	30	N	00	N
60	20240220	140132	57	100.00	KOSPI		유통업	N	N	N	N		N	13440	-440	5	-3.17	290264260	21368	152.29	13920	13970	13440	18040	9720	13880	13584.06	18.43	0	-3237	14206	14042	13836	13672	13466	14125	13755	92	4160	500	10270	10	1	18466948	2482	4.61	0.52	12	0.12	2915.00	25637.00	14040	20240213	-4.27	12050	20230906	11.54	14040	-4.27	20240213	12080	11.26	20240109	14040	-4.27	20240213	12050	11.54	20230906	0.05	N	002810	500	92 억		3402896	N	N	30	N	00	N
61	20240220	130133	57	100.00	KOSPI		유통업	N	N	N	N		N	13460	-420	5	-3.03	250787660	18432	131.37	13920	13970	13440	18040	9720	13880	13606.10	18.43	0	-2903	14206	14042	13836	13672	13466	14125	13755	92	4160	500	10270	10	1	18466948	2486	4.62	0.53	12	0.10	2915.00	25637.00	14040	20240213	-4.13	12050	20230906	11.70	14040	-4.13	20240213	12080	11.42	20240109	14040	-4.13	20240213	12050	11.70	20230906	0.05	N	002810	500	92 억		3402896	N	N	30	N	00	N
62	20240220	120132	57	100.00	KOSPI		유통업	N	N	N	N		N	13480	-400	5	-2.88	175276740	12826	91.41	13920	13970	13470	18040	9720	13880	13665.74	18.43	0	-1682	14206	14042	13836	13672	13466	14125	13755	92	4160	500	10270	10	1	18466948	2489	4.62	0.53	12	0.07	2915.00	25637.00	14040	20240213	-3.99	12050	20230906	11.87	14040	-3.99	20240213	12080	11.59	20240109	14040	-3.99	20240213	12050	11.87	20230906	0.05	N	002810	500	92 억		3402896	N	N	30	N	00	N
63	20240220	110131	57	100.00	KOSPI		유통업	N	N	N	N		N	13640	-240	5	-1.73	105327300	7654	54.55	13920	13970	13640	18040	9720	13880	13761.08	18.43	0	-1470	14206	14042	13836	13672	13466	14125	13755	92	4160	500	10270	10	1	18466948	2519	4.68	0.53	12	0.04	2915.00	25637.00	14040	20240213	-2.85	12050	20230906	13.20	14040	-2.85	20240213	12080	12.91	20240109	14040	-2.85	20240213	12050	13.20	20230906	0.05	N	002810	500	92 억		3402896	N	N	30	N	00	N
64	20240220	100133	57	100.00	KOSPI		유통업	N	N	N	N		N	13780	-100	5	-0.72	35569660	2574	18.35	13920	13970	13760	18040	9720	13880	13818.83	18.43	0	-1177	14206	14042	13836	13672	13466	14125	13755	92	4160	500	10270	10	1	18466948	2545	4.73	0.54	12	0.01	2915.00	25637.00	14040	20240213	-1.85	12050	20230906	14.36	14040	-1.85	20240213	12080	14.07	20240109	14040	-1.85	20240213	12050	14.36	20230906	0.05	N	002810	500	92 억		3402896	N	N	30	N	00	N
65	20240220	090132	57	100.00	KOSPI		유통업	N	N	N	N		N	13920	40	2	0.29	988320	71	0.51	13920	13920	13920	18040	9720	13880	13920.00	18.43	0	0	14206	14042	13836	13672	13466	14125	13755	92	4160	500	10270	10	1	18466948	2571	4.78	0.54	12	0.00	2915.00	25637.00	14040	20240213	-0.85	12050	20230906	15.52	14040	-0.85	20240213	12080	15.23	20240109	14040	-0.85	20240213	12050	15.52	20230906	0.05	N	002810	500	92 억		3402896	N	N	30	N	00	N
66	20240219	160132	57	100.00	KOSPI		유통업	N	N	N	N		N	13880	230	2	1.68	194157450	14031	65.96	13650	14000	13630	17740	9560	13650	13837.75	18.42	0	3977	14223	13936	13643	13356	13063	14080	13500	92	4090	500	10100	10	1	18466948	2563	4.76	0.54	12	0.08	2915.00	25637.00	14040	20240213	-1.14	12050	20230906	15.19	14040	-1.14	20240213	12080	14.90	20240109	14040	-1.14	20240213	12050	15.19	20230906	0.05	N	002810	500	92 억		3401020	N	N	30	N	00	N
67	20240219	150133	57	100.00	KOSPI		유통업	N	N	N	N		N	13900	250	2	1.83	176527260	12761	59.99	13650	14000	13630	17740	9560	13650	13833.34	18.42	0	3970	14223	13936	13643	13356	13063	14080	13500	92	4090	500	10100	10	1	18466948	2567	4.77	0.54	12	0.07	2915.00	25637.00	14040	20240213	-1.00	12050	20230906	15.35	14040	-1.00	20240213	12080	15.07	20240109	14040	-1.00	20240213	12050	15.35	20230906	0.05	N	002810	500	92 억		3401020	N	N	11	N	00	N
68	20240219	140133	57	100.00	KOSPI		유통업	N	N	N	N		N	13840	190	2	1.39	114734490	8290	38.97	13650	14000	13630	17740	9560	13650	13840.11	18.42	0	2808	14223	13936	13643	13356	13063	14080	13500	92	4090	500	10100	10	1	18466948	2556	4.75	0.54	12	0.04	2915.00	25637.00	14040	20240213	-1.42	12050	20230906	14.85	14040	-1.42	20240213	12080	14.57	20240109	14040	-1.42	20240213	12050	14.85	20230906	0.05	N	002810	500	92 억		3401020	N	N	11	N	00	N
69	20240219	130134	57	100.00	KOSPI		유통업	N	N	N	N		N	13810	160	2	1.17	91056790	6571	30.89	13650	14000	13630	17740	9560	13650	13857.37	18.42	0	1661	14223	13936	13643	13356	13063	14080	13500	92	4090	500	10100	10	1	18466948	2550	4.74	0.54	12	0.04	2915.00	25637.00	14040	20240213	-1.64	12050	20230906	14.61	14040	-1.64	20240213	12080	14.32	20240109	14040	-1.64	20240213	12050	14.61	20230906	0.05	N	002810	500	92 억		3401020	N	N	11	N	00	N
70	20240219	120133	57	100.00	KOSPI		유통업	N	N	N	N		N	13880	230	2	1.68	75114120	5424	25.50	13650	14000	13630	17740	9560	13650	13848.47	18.42	0	1214	14223	13936	13643	13356	13063	14080	13500	92	4090	500	10100	10	1	18466948	2563	4.76	0.54	12	0.03	2915.00	25637.00	14040	20240213	-1.14	12050	20230906	15.19	14040	-1.14	20240213	12080	14.90	20240109	14040	-1.14	20240213	12050	15.19	20230906	0.05	N	002810	500	92 억		3401020	N	N	11	N	00	N
71	20240219	110132	57	100.00	KOSPI		유통업	N	N	N	N		N	13790	140	2	1.03	62040040	4478	21.05	13650	14000	13630	17740	9560	13650	13854.41	18.42	0	603	14223	13936	13643	13356	13063	14080	13500	92	4090	500	10100	10	1	18466948	2547	4.73	0.54	12	0.02	2915.00	25637.00	14040	20240213	-1.78	12050	20230906	14.44	14040	-1.78	20240213	12080	14.16	20240109	14040	-1.78	20240213	12050	14.44	20230906	0.05	N	002810	500	92 억		3401020	N	N	11	N	00	N
72	20240219	100132	57	100.00	KOSPI		유통업	N	N	N	N		N	13910	260	2	1.90	26476070	1921	9.03	13650	13910	13630	17740	9560	13650	13782.44	18.42	0	1005	14223	13936	13643	13356	13063	14080	13500	92	4090	500	10100	10	1	18466948	2569	4.77	0.54	12	0.01	2915.00	25637.00	14040	20240213	-0.93	12050	20230906	15.44	14040	-0.93	20240213	12080	15.15	20240109	14040	-0.93	20240213	12050	15.44	20230906	0.05	N	002810	500	92 억		3401020	N	N	11	N	00	N
73	20240219	090132	57	100.00	KOSPI		유통업	N	N	N	N		N	13670	20	2	0.15	2116900	155	0.73	13650	13670	13630	17740	9560	13650	13657.42	18.42	0	123	14223	13936	13643	13356	13063	14080	13500	92	4090	500	10100	10	1	18466948	2524	4.69	0.53	12	0.00	2915.00	25637.00	14040	20240213	-2.64	12050	20230906	13.44	14040	-2.64	20240213	12080	13.16	20240109	14040	-2.64	20240213	12050	13.44	20230906	0.05	N	002810	500	92 억		3401020	N	N	11	N	00	N
74	20240216	160131	57	100.00	KOSPI		유통업	N	N	N	N		N	13650	70	2	0.52	289121090	21272	110.64	13600	13930	13350	17650	9510	13580	13591.56	18.40	0	3087	14180	13880	13720	13420	13260	13800	13340	92	4070	500	10040	10	1	18466948	2521	4.68	0.53	12	0.12	2915.00	25637.00	14040	20240213	-2.78	12050	20230906	13.28	14040	-2.78	20240213	12080	13.00	20240109	14040	-2.78	20240213	12050	13.28	20230906	0.05	N	002810	500	92 억		3397540	N	N	11	N	00	N
75	20240216	150132	57	100.00	KOSPI		유통업	N	N	N	N		N	13760	180	2	1.33	251443370	18546	96.46	13600	13780	13350	17650	9510	13580	13557.81	18.40	0	3973	14180	13880	13720	13420	13260	13800	13340	92	4070	500	10040	10	1	18466948	2541	4.72	0.54	12	0.10	2915.00	25637.00	14040	20240213	-1.99	12050	20230906	14.19	14040	-1.99	20240213	12080	13.91	20240109	14040	-1.99	20240213	12050	14.19	20230906	0.05	N	002810	500	92 억		3397540	N	N	11	N	00	N
76	20240216	140133	57	100.00	KOSPI		유통업	N	N	N	N		N	13640	60	2	0.44	224297110	16563	86.15	13600	13780	13350	17650	9510	13580	13542.03	18.40	0	3481	14180	13880	13720	13420	13260	13800	13340	92	4070	500	10040	10	1	18466948	2519	4.68	0.53	12	0.09	2915.00	25637.00	14040	20240213	-2.85	12050	20230906	13.20	14040	-2.85	20240213	12080	12.91	20240109	14040	-2.85	20240213	12050	13.20	20230906	0.05	N	002810	500	92 억		3397540	N	N	11	N	00	N
77	20240216	130131	57	100.00	KOSPI		유통업	N	N	N	N		N	13710	130	2	0.96	207947820	15370	79.94	13600	13780	13350	17650	9510	13580	13529.43	18.40	0	3197	14180	13880	13720	13420	13260	13800	13340	92	4070	500	10040	10	1	18466948	2532	4.70	0.53	12	0.08	2915.00	25637.00	14040	20240213	-2.35	12050	20230906	13.78	14040	-2.35	20240213	12080	13.49	20240109	14040	-2.35	20240213	12050	13.78	20230906	0.05	N	002810	500	92 억		3397540	N	N	11	N	00	N
78	20240216	120133	57	100.00	KOSPI		유통업	N	N	N	N		N	13600	20	2	0.15	181505880	13432	69.86	13600	13780	13350	17650	9510	13580	13512.89	18.40	0	2679	14180	13880	13720	13420	13260	13800	13340	92	4070	500	10040	10	1	18466948	2512	4.67	0.53	12	0.07	2915.00	25637.00	14040	20240213	-3.13	12050	20230906	12.86	14040	-3.13	20240213	12080	12.58	20240109	14040	-3.13	20240213	12050	12.86	20230906	0.05	N	002810	500	92 억		3397540	N	N	11	N	00	N
79	20240216	110132	57	100.00	KOSPI		유통업	N	N	N	N		N	13560	-20	5	-0.15	164922030	12211	63.51	13600	13780	13350	17650	9510	13580	13505.95	18.40	0	2044	14180	13880	13720	13420	13260	13800	13340	92	4070	500	10040	10	1	18466948	2504	4.65	0.53	12	0.07	2915.00	25637.00	14040	20240213	-3.42	12050	20230906	12.53	14040	-3.42	20240213	12080	12.25	20240109	14040	-3.42	20240213	12050	12.53	20230906	0.05	N	002810	500	92 억		3397540	N	N	11	N	00	N
80	20240216	100132	57	100.00	KOSPI		유통업	N	N	N	N		N	13530	-50	5	-0.37	99118370	7349	38.22	13600	13780	13350	17650	9510	13580	13487.19	18.40	0	1298	14180	13880	13720	13420	13260	13800	13340	92	4070	500	10040	10	1	18466948	2499	4.64	0.53	12	0.04	2915.00	25637.00	14040	20240213	-3.63	12050	20230906	12.28	14040	-3.63	20240213	12080	12.00	20240109	14040	-3.63	20240213	12050	12.28	20230906	0.05	N	002810	500	92 억		3397540	N	N	11	N	00	N
81	20240216	090132	57	100.00	KOSPI		유통업	N	N	N	N		N	13600	20	2	0.15	394180	29	0.15	13600	13600	13600	17650	9510	13580	13600.00	18.40	0	13	14180	13880	13720	13420	13260	13800	13340	92	4070	500	10040	10	1	18466948	2512	4.67	0.53	12	0.00	2915.00	25637.00	14040	20240213	-3.13	12050	20230906	12.86	14040	-3.13	20240213	12080	12.58	20240109	14040	-3.13	20240213	12050	12.86	20230906	0.05	N	002810	500	92 억		3397540	N	N	11	N	00	N
82	20240215	160131	57	100.00	KOSPI		유통업	N	N	N	N		N	13580	-440	5	-3.14	266305100	19226	129.19	13880	14020	13560	18220	9820	14020	13851.30	18.36	0	-953	14380	14200	13850	13670	13320	14290	13760	92	4200	500	10370	10	1	18466948	2508	4.66	0.53	12	0.10	2915.00	25637.00	14040	20240213	-3.28	12050	20230906	12.70	14040	-3.28	20240213	12080	12.42	20240109	14040	-3.28	20240213	12050	12.70	20230906	0.05	N	002810	500	92 억		3390739	N	N	11	N	00	N
83	20240215	150132	57	100.00	KOSPI		유통업	N	N	N	N		N	13650	-370	5	-2.64	233769030	16835	113.12	13880	14020	13650	18220	9820	14020	13885.89	18.36	0	-1454	14380	14200	13850	13670	13320	14290	13760	92	4200	500	10370	10	1	18466948	2521	4.68	0.53	12	0.09	2915.00	25637.00	14040	20240213	-2.78	12050	20230906	13.28	14040	-2.78	20240213	12080	13.00	20240109	14040	-2.78	20240213	12050	13.28	20230906	0.05	N	002810	500	92 억		3390739	N	N	0	N	00	N
84	20240215	140131	57	100.00	KOSPI		유통업	N	N	N	N		N	13800	-220	5	-1.57	194984290	14003	94.09	13880	14020	13720	18220	9820	14020	13924.47	18.36	0	-1504	14380	14200	13850	13670	13320	14290	13760	92	4200	500	10370	10	1	18466948	2548	4.73	0.54	12	0.08	2915.00	25637.00	14040	20240213	-1.71	12050	20230906	14.52	14040	-1.71	20240213	12080	14.24	20240109	14040	-1.71	20240213	12050	14.52	20230906	0.05	N	002810	500	92 억		3390739	N	N	0	N	00	N
85	20240215	130132	57	100.00	KOSPI		유통업	N	N	N	N		N	13930	-90	5	-0.64	163498440	11729	78.81	13880	14020	13880	18220	9820	14020	13939.67	18.36	0	-1351	14380	14200	13850	13670	13320	14290	13760	92	4200	500	10370	10	1	18466948	2572	4.78	0.54	12	0.06	2915.00	25637.00	14040	20240213	-0.78	12050	20230906	15.60	14040	-0.78	20240213	12080	15.31	20240109	14040	-0.78	20240213	12050	15.60	20230906	0.05	N	002810	500	92 억		3390739	N	N	0	N	00	N
86	20240215	120132	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	-40	5	-0.29	143298930	10279	69.07	13880	14020	13880	18220	9820	14020	13940.94	18.36	0	-1374	14380	14200	13850	13670	13320	14290	13760	92	4200	500	10370	10	1	18466948	2582	4.80	0.55	12	0.06	2915.00	25637.00	14040	20240213	-0.43	12050	20230906	16.02	14040	-0.43	20240213	12080	15.73	20240109	14040	-0.43	20240213	12050	16.02	20230906	0.05	N	002810	500	92 억		3390739	N	N	0	N	00	N
87	20240215	110131	57	100.00	KOSPI		유통업	N	N	N	N		N	13940	-80	5	-0.57	51112310	3663	24.61	13880	14020	13880	18220	9820	14020	13953.67	18.36	0	-702	14380	14200	13850	13670	13320	14290	13760	92	4200	500	10370	10	1	18466948	2574	4.78	0.54	12	0.02	2915.00	25637.00	14040	20240213	-0.71	12050	20230906	15.68	14040	-0.71	20240213	12080	15.40	20240109	14040	-0.71	20240213	12050	15.68	20230906	0.05	N	002810	500	92 억		3390739	N	N	0	N	00	N
88	20240215	100131	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	-20	5	-0.14	27103980	1943	13.06	13880	14010	13880	18220	9820	14020	13949.55	18.36	0	-446	14380	14200	13850	13670	13320	14290	13760	92	4200	500	10370	10	1	18466948	2585	4.80	0.55	12	0.01	2915.00	25637.00	14040	20240213	-0.28	12050	20230906	16.18	14040	-0.28	20240213	12080	15.89	20240109	14040	-0.28	20240213	12050	16.18	20230906	0.05	N	002810	500	92 억		3390739	N	N	0	N	00	N
89	20240215	090131	57	100.00	KOSPI		유통업	N	N	N	N		N	13910	-110	5	-0.78	1401910	101	0.68	13880	13910	13880	18220	9820	14020	13880.30	18.36	0	0	14380	14200	13850	13670	13320	14290	13760	92	4200	500	10370	10	1	18466948	2569	4.77	0.54	12	0.00	2915.00	25637.00	14040	20240213	-0.93	12050	20230906	15.44	14040	-0.93	20240213	12080	15.15	20240109	14040	-0.93	20240213	12050	15.44	20230906	0.05	N	002810	500	92 억		3390739	N	N	0	N	00	N
90	20240214	160131	57	100.00	KOSPI		유통업	N	N	N	N		N	14020	60	2	0.43	207189850	14882	82.18	13910	14030	13500	18140	9780	13960	13922.18	18.33	0	2485	14140	14050	13950	13860	13760	14095	13905	92	4180	500	10330	10	1	18466948	2589	4.81	0.55	12	0.08	2915.00	25637.00	14040	20240213	-0.14	12050	20230906	16.35	14040	-0.14	20240213	12080	16.06	20240109	14040	-0.14	20240213	12050	16.35	20230906	0.05	N	002810	500	92 억		3385127	N	N	0	N	00	N
91	20240214	150131	57	100.00	KOSPI		유통업	N	N	N	N		N	13960	0	3	0.00	198345950	14250	78.69	13910	14030	13500	18140	9780	13960	13919.01	18.33	0	2390	14140	14050	13950	13860	13760	14095	13905	92	4180	500	10330	10	1	18466948	2578	4.79	0.54	12	0.08	2915.00	25637.00	14040	20240213	-0.57	12050	20230906	15.85	14040	-0.57	20240213	12080	15.56	20240109	14040	-0.57	20240213	12050	15.85	20230906	0.05	N	002810	500	92 억		3385127	N	N	0	N	00	N
92	20240214	140131	57	100.00	KOSPI		유통업	N	N	N	N		N	13950	-10	5	-0.07	152573080	10978	60.62	13910	14030	13500	18140	9780	13960	13898.08	18.33	0	2303	14140	14050	13950	13860	13760	14095	13905	92	4180	500	10330	10	1	18466948	2576	4.79	0.54	12	0.06	2915.00	25637.00	14040	20240213	-0.64	12050	20230906	15.77	14040	-0.64	20240213	12080	15.48	20240109	14040	-0.64	20240213	12050	15.77	20230906	0.05	N	002810	500	92 억		3385127	N	N	0	N	00	N
93	20240214	130134	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	30	2	0.21	142166930	10233	56.51	13910	14030	13500	18140	9780	13960	13892.99	18.33	0	2391	14140	14050	13950	13860	13760	14095	13905	92	4180	500	10330	10	1	18466948	2584	4.80	0.55	12	0.06	2915.00	25637.00	14040	20240213	-0.36	12050	20230906	16.10	14040	-0.36	20240213	12080	15.81	20240109	14040	-0.36	20240213	12050	16.10	20230906	0.05	N	002810	500	92 억		3385127	N	N	0	N	00	N
94	20240214	120131	57	100.00	KOSPI		유통업	N	N	N	N		N	13920	-40	5	-0.29	105003070	7560	41.75	13910	14030	13500	18140	9780	13960	13889.29	18.33	0	1873	14140	14050	13950	13860	13760	14095	13905	92	4180	500	10330	10	1	18466948	2571	4.78	0.54	12	0.04	2915.00	25637.00	14040	20240213	-0.85	12050	20230906	15.52	14040	-0.85	20240213	12080	15.23	20240109	14040	-0.85	20240213	12050	15.52	20230906	0.05	N	002810	500	92 억		3385127	N	N	0	N	00	N
95	20240214	110131	57	100.00	KOSPI		유통업	N	N	N	N		N	14000	40	2	0.29	72457490	5223	28.84	13910	14030	13500	18140	9780	13960	13872.77	18.33	0	1481	14140	14050	13950	13860	13760	14095	13905	92	4180	500	10330	10	1	18466948	2585	4.80	0.55	12	0.03	2915.00	25637.00	14040	20240213	-0.28	12050	20230906	16.18	14040	-0.28	20240213	12080	15.89	20240109	14040	-0.28	20240213	12050	16.18	20230906	0.05	N	002810	500	92 억		3385127	N	N	0	N	00	N
96	20240214	090130	57	100.00	KOSPI		유통업	N	N	N	N		N	13910	-50	5	-0.36	2114320	152	0.84	13910	13910	13910	18140	9780	13960	13910.00	18.33	0	18	14140	14050	13950	13860	13760	14095	13905	92	4180	500	10330	10	1	18466948	2569	4.77	0.54	12	0.00	2915.00	25637.00	14040	20240213	-0.93	12050	20230906	15.44	14040	-0.93	20240213	12080	15.15	20240109	14040	-0.93	20240213	12050	15.44	20230906	0.05	N	002810	500	92 억		3385127	N	N	0	N	00	N
97	20240213	160131	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13960	90	2	0.65	252442960	18108	81.43	13900	14040	13850	18030	9710	13870	13940.96	18.30	0	1167	13976	13922	13826	13772	13676	13950	13800	92	4160	500	10260	10	1	18466948	2578	4.79	0.54	12	0.10	2915.00	25637.00	14040	20240213	-0.57	12050	20230906	15.85	14040	-0.57	20240213	12080	15.56	20240109	14040	-0.57	20240213	12050	15.85	20230906	0.05	N	002810	500	92 억		3379707	N	N	0	N	00	N
98	20240213	150127	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14010	140	2	1.01	237383310	17032	76.59	13900	14030	13850	18030	9710	13870	13937.49	18.30	0	1263	13976	13922	13826	13772	13676	13950	13800	92	4160	500	10260	10	1	18466948	2587	4.81	0.55	12	0.09	2915.00	25637.00	14030	20240213	-0.14	12050	20230906	16.27	14030	-0.14	20240213	12080	15.98	20240109	14030	-0.14	20240213	12050	16.27	20230906	0.05	N	002810	500	92 억		3379707	N	N	0	N	00	N
99	20240213	140131	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14010	140	2	1.01	203408850	14606	65.68	13900	14010	13850	18030	9710	13870	13926.39	18.30	0	1597	13976	13922	13826	13772	13676	13950	13800	92	4160	500	10260	10	1	18466948	2587	4.81	0.55	12	0.08	2915.00	25637.00	14010	20240213	0.00	12050	20230906	16.27	14010	0.00	20240213	12080	15.98	20240109	14010	0.00	20240213	12050	16.27	20230906	0.05	N	002810	500	92 억		3379707	N	N	0	N	00	N
100	20240213	130130	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13880	10	2	0.07	122078120	8777	39.47	13900	13980	13850	18030	9710	13870	13908.87	18.30	0	465	13976	13922	13826	13772	13676	13950	13800	92	4160	500	10260	10	1	18466948	2563	4.76	0.54	12	0.05	2915.00	25637.00	13980	20240213	-0.72	12050	20230906	15.19	13980	-0.72	20240213	12080	14.90	20240109	13980	-0.72	20240213	12050	15.19	20230906	0.05	N	002810	500	92 억		3379707	N	N	0	N	00	N
101	20240213	120131	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13930	60	2	0.43	98134660	7059	31.74	13900	13980	13850	18030	9710	13870	13902.06	18.30	0	240	13976	13922	13826	13772	13676	13950	13800	92	4160	500	10260	10	1	18466948	2572	4.78	0.54	12	0.04	2915.00	25637.00	13980	20240213	-0.36	12050	20230906	15.60	13980	-0.36	20240213	12080	15.31	20240109	13980	-0.36	20240213	12050	15.60	20230906	0.05	N	002810	500	92 억		3379707	N	N	0	N	00	N
102	20240213	110131	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13870	0	3	0.00	81178110	5838	26.25	13900	13980	13850	18030	9710	13870	13905.12	18.30	0	163	13976	13922	13826	13772	13676	13950	13800	92	4160	500	10260	10	1	18466948	2561	4.76	0.54	12	0.03	2915.00	25637.00	13980	20240213	-0.79	12050	20230906	15.10	13980	-0.79	20240213	12080	14.82	20240109	13980	-0.79	20240213	12050	15.10	20230906	0.05	N	002810	500	92 억		3379707	N	N	0	N	00	N
103	20240213	100127	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	13950	80	2	0.58	48962070	3522	15.84	13900	13950	13850	18030	9710	13870	13901.78	18.30	0	-98	13976	13922	13826	13772	13676	13950	13800	92	4160	500	10260	10	1	18466948	2576	4.79	0.54	12	0.02	2915.00	25637.00	13950	20240213	0.00	12050	20230906	15.77	13950	0.00	20240213	12080	15.48	20240109	13950	0.00	20240213	12050	15.77	20230906	0.05	N	002810	500	92 억		3379707	N	N	0	N	00	N