KissMeData/450140/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	161237	57	100.00	KOSPI		유통업	N	N	N	N		N	3800	-250	5	-6.17	8380776435	2163703	48.44	3985	3985	3800	5260	2835	4050	3873.61	0.65	0	121806	4546	4297	4116	3867	3686	4207	3777	314	1210	500	2670	5	1	62777250	2386	0.00	0.00	12	3.45	0.00	0.00	6360	20230228	-40.25	2600	20231020	46.15	5030	-24.45	20240227	2655	43.13	20240125	6050	-37.19	20230302	2600	46.15	20231020	2.38	N	450140	500	313 억		406549	N	N	144	N	00	N
3	20240229	151244	57	100.00	KOSPI		유통업	N	N	N	N		N	3820	-230	5	-5.68	7649336125	1971396	44.14	3985	3985	3805	5260	2835	4050	3880.13	0.65	0	70852	4546	4297	4116	3867	3686	4207	3777	314	1210	500	2670	5	1	62777250	2398	0.00	0.00	12	3.14	0.00	0.00	6360	20230228	-39.94	2600	20231020	46.92	5030	-24.06	20240227	2655	43.88	20240125	6050	-36.86	20230302	2600	46.92	20231020	2.38	N	450140	500	313 억		406549	N	N	382	N	00	N
4	20240229	141243	57	100.00	KOSPI		유통업	N	N	N	N		N	3855	-195	5	-4.81	6486104610	1667643	37.33	3985	3985	3825	5260	2835	4050	3889.35	0.65	0	55169	4546	4297	4116	3867	3686	4207	3777	314	1210	500	2670	5	1	62777250	2420	0.00	0.00	12	2.66	0.00	0.00	6360	20230228	-39.39	2600	20231020	48.27	5030	-23.36	20240227	2655	45.20	20240125	6050	-36.28	20230302	2600	48.27	20231020	2.38	N	450140	500	313 억		406549	N	N	382	N	00	N
5	20240229	131241	57	100.00	KOSPI		유통업	N	N	N	N		N	3870	-180	5	-4.44	5679898085	1458693	32.66	3985	3985	3825	5260	2835	4050	3893.79	0.65	0	42140	4546	4297	4116	3867	3686	4207	3777	314	1210	500	2670	5	1	62777250	2429	0.00	0.00	12	2.32	0.00	0.00	6360	20230228	-39.15	2600	20231020	48.85	5030	-23.06	20240227	2655	45.76	20240125	6050	-36.03	20230302	2600	48.85	20231020	2.38	N	450140	500	313 억		406549	N	N	382	N	00	N
6	20240229	121240	57	100.00	KOSPI		유통업	N	N	N	N		N	3910	-140	5	-3.46	5336189205	1370450	30.68	3985	3985	3825	5260	2835	4050	3893.71	0.65	0	58768	4546	4297	4116	3867	3686	4207	3777	314	1210	500	2670	5	1	62777250	2455	0.00	0.00	12	2.18	0.00	0.00	6360	20230228	-38.52	2600	20231020	50.38	5030	-22.27	20240227	2655	47.27	20240125	6050	-35.37	20230302	2600	50.38	20231020	2.38	N	450140	500	313 억		406549	N	N	382	N	00	N
7	20240229	111245	57	100.00	KOSPI		유통업	N	N	N	N		N	3930	-120	5	-2.96	4856864040	1247742	27.93	3985	3985	3825	5260	2835	4050	3892.48	0.65	0	66027	4546	4297	4116	3867	3686	4207	3777	314	1210	500	2670	5	1	62777250	2467	0.00	0.00	12	1.99	0.00	0.00	6360	20230228	-38.21	2600	20231020	51.15	5030	-21.87	20240227	2655	48.02	20240125	6050	-35.04	20230302	2600	51.15	20231020	2.38	N	450140	500	313 억		406549	N	N	382	N	00	N
8	20240229	101246	57	100.00	KOSPI		유통업	N	N	N	N		N	3875	-175	5	-4.32	4127283705	1060790	23.75	3985	3985	3825	5260	2835	4050	3890.71	0.65	0	46148	4546	4297	4116	3867	3686	4207	3777	314	1210	500	2670	5	1	62777250	2433	0.00	0.00	12	1.69	0.00	0.00	6360	20230228	-39.07	2600	20231020	49.04	5030	-22.96	20240227	2655	45.95	20240125	6050	-35.95	20230302	2600	49.04	20231020	2.38	N	450140	500	313 억		406549	N	N	382	N	00	N
9	20240229	091244	57	100.00	KOSPI		유통업	N	N	N	N		N	3890	-160	5	-3.95	2427119275	623696	13.96	3985	3985	3825	5260	2835	4050	3891.42	0.65	0	14156	4546	4297	4116	3867	3686	4207	3777	314	1210	500	2670	5	1	62777250	2442	0.00	0.00	12	0.99	0.00	0.00	6360	20230228	-38.84	2600	20231020	49.62	5030	-22.66	20240227	2655	46.52	20240125	6050	-35.70	20230302	2600	49.62	20231020	2.38	N	450140	500	313 억		406549	N	N	382	N	00	N
10	20240228	161130	57	100.00	KOSPI		유통업	N	N	N	N		N	4050	-325	5	-7.43	18028460955	4385841	7.46	4300	4365	3935	5680	3065	4375	4111.10	0.54	0	125310	5445	4910	4495	3960	3545	5177	4227	314	1305	500	2880	5	1	62777250	2542	0.00	0.00	12	6.99	0.00	0.00	6360	20230228	-36.32	2600	20231020	55.77	5030	-19.48	20240227	2655	52.54	20240125	6360	-36.32	20230228	2600	55.77	20231020	2.26	N	450140	500	313 억		338987	N	N	382	N	00	N
11	20240228	151127	57	100.00	KOSPI		유통업	N	N	N	N		N	4035	-340	5	-7.77	17155351305	4169614	7.09	4300	4365	3935	5680	3065	4375	4114.24	0.54	0	90400	5445	4910	4495	3960	3545	5177	4227	314	1305	500	2880	5	1	62777250	2533	0.00	0.00	12	6.64	0.00	0.00	6360	20230228	-36.56	2600	20231020	55.19	5030	-19.78	20240227	2655	51.98	20240125	6360	-36.56	20230228	2600	55.19	20231020	2.26	N	450140	500	313 억		338987	N	N	24	N	00	N
12	20240228	141241	57	100.00	KOSPI		유통업	N	N	N	N		N	3995	-380	5	-8.69	15049879115	3641432	6.19	4300	4365	3975	5680	3065	4375	4132.81	0.54	0	131848	5445	4910	4495	3960	3545	5177	4227	314	1305	500	2880	5	1	62777250	2508	0.00	0.00	12	5.80	0.00	0.00	6360	20230228	-37.19	2600	20231020	53.65	5030	-20.58	20240227	2655	50.47	20240125	6360	-37.19	20230228	2600	53.65	20231020	2.26	N	450140	500	313 억		338987	N	N	24	N	00	N
13	20240228	131225	57	100.00	KOSPI		유통업	N	N	N	N		N	4030	-345	5	-7.89	14222054890	3434165	5.84	4300	4365	3980	5680	3065	4375	4141.20	0.54	0	150064	5445	4910	4495	3960	3545	5177	4227	314	1305	500	2880	5	1	62777250	2530	0.00	0.00	12	5.47	0.00	0.00	6360	20230228	-36.64	2600	20231020	55.00	5030	-19.88	20240227	2655	51.79	20240125	6360	-36.64	20230228	2600	55.00	20231020	2.26	N	450140	500	313 억		338987	N	N	24	N	00	N
14	20240228	121245	57	100.00	KOSPI		유통업	N	N	N	N		N	4035	-340	5	-7.77	12676635815	3048804	5.19	4300	4365	4000	5680	3065	4375	4157.75	0.54	0	147985	5445	4910	4495	3960	3545	5177	4227	314	1305	500	2880	5	1	62777250	2533	0.00	0.00	12	4.86	0.00	0.00	6360	20230228	-36.56	2600	20231020	55.19	5030	-19.78	20240227	2655	51.98	20240125	6360	-36.56	20230228	2600	55.19	20231020	2.26	N	450140	500	313 억		338987	N	N	24	N	00	N
15	20240228	111200	57	100.00	KOSPI		유통업	N	N	N	N		N	4100	-275	5	-6.29	10485234535	2506856	4.26	4300	4365	4060	5680	3065	4375	4182.46	0.54	0	78047	5445	4910	4495	3960	3545	5177	4227	314	1305	500	2880	5	1	62777250	2574	0.00	0.00	12	3.99	0.00	0.00	6360	20230228	-35.53	2600	20231020	57.69	5030	-18.49	20240227	2655	54.43	20240125	6360	-35.53	20230228	2600	57.69	20231020	2.26	N	450140	500	313 억		338987	N	N	24	N	00	N
16	20240228	101242	57	100.00	KOSPI		유통업	N	N	N	N		N	4120	-255	5	-5.83	8676638615	2066571	3.51	4300	4365	4090	5680	3065	4375	4198.39	0.54	0	94717	5445	4910	4495	3960	3545	5177	4227	314	1305	500	2880	5	1	62777250	2586	0.00	0.00	12	3.29	0.00	0.00	6360	20230228	-35.22	2600	20231020	58.46	5030	-18.09	20240227	2655	55.18	20240125	6360	-35.22	20230228	2600	58.46	20231020	2.26	N	450140	500	313 억		338987	N	N	24	N	00	N
17	20240228	091246	57	100.00	KOSPI		유통업	N	N	N	N		N	4220	-155	5	-3.54	3523387780	824354	1.40	4300	4365	4200	5680	3065	4375	4273.86	0.54	0	-1302	5445	4910	4495	3960	3545	5177	4227	314	1305	500	2880	5	1	62777250	2649	0.00	0.00	12	1.31	0.00	0.00	6360	20230228	-33.65	2600	20231020	62.31	5030	-16.10	20240227	2655	58.95	20240125	6360	-33.65	20230228	2600	62.31	20231020	2.26	N	450140	500	313 억		338987	N	N	24	N	00	N
18	20240227	161240	57	100.00	KOSPI		유통업	N	N	N	N		N	4375	170	2	4.04	273933294070	58421535	149.85	4100	5030	4080	5460	2945	4205	4689.18	0.41	0	80204	5148	4676	4178	3706	3208	4912	3942	314	1255	500	2770	5	1	62777250	2747	0.00	0.00	12	93.06	0.00	0.00	6360	20230228	-31.21	2600	20231020	68.27	5030	-13.02	20240227	2655	64.78	20240125	6360	-31.21	20230228	2600	68.27	20231020	2.08	N	450140	500	313 억		256024	N	N	24	N	00	N
19	20240227	151241	57	100.00	KOSPI		유통업	N	N	N	N		N	4495	290	2	6.90	268844045275	57269217	146.89	4100	5030	4080	5460	2945	4205	4694.39	0.41	0	-30520	5148	4676	4178	3706	3208	4912	3942	314	1255	500	2770	5	1	62777250	2822	0.00	0.00	12	91.23	0.00	0.00	6360	20230228	-29.32	2600	20231020	72.88	5030	-10.64	20240227	2655	69.30	20240125	6360	-29.32	20230228	2600	72.88	20231020	2.08	N	450140	500	313 억		256024	N	N	40	N	00	N
20	20240227	141239	57	100.00	KOSPI		유통업	N	N	N	N		N	4735	530	2	12.60	251642832090	53574857	137.42	4100	5030	4080	5460	2945	4205	4697.03	0.41	0	-55071	5148	4676	4178	3706	3208	4912	3942	314	1255	500	2770	5	1	62777250	2973	0.00	0.00	12	85.34	0.00	0.00	6360	20230228	-25.55	2600	20231020	82.12	5030	-5.86	20240227	2655	78.34	20240125	6360	-25.55	20230228	2600	82.12	20231020	2.08	N	450140	500	313 억		256024	N	N	40	N	00	N
21	20240227	131200	57	100.00	KOSPI		유통업	N	N	N	N		N	4805	600	2	14.27	223821906375	47740731	122.45	4100	5030	4080	5460	2945	4205	4688.28	0.41	0	-13215	5148	4676	4178	3706	3208	4912	3942	314	1255	500	2770	5	1	62777250	3016	0.00	0.00	12	76.05	0.00	0.00	6360	20230228	-24.45	2600	20231020	84.81	5030	-4.47	20240227	2655	80.98	20240125	6360	-24.45	20230228	2600	84.81	20231020	2.08	N	450140	500	313 억		256024	N	N	40	N	00	N
22	20240227	121240	57	100.00	KOSPI		유통업	N	N	N	N		N	4630	425	2	10.11	204470107275	43633084	111.92	4100	5030	4080	5460	2945	4205	4686.13	0.41	0	-47747	5148	4676	4178	3706	3208	4912	3942	314	1255	500	2770	5	1	62777250	2907	0.00	0.00	12	69.50	0.00	0.00	6360	20230228	-27.20	2600	20231020	78.08	5030	-7.95	20240227	2655	74.39	20240125	6360	-27.20	20230228	2600	78.08	20231020	2.08	N	450140	500	313 억		256024	N	N	40	N	00	N
23	20240227	111243	57	100.00	KOSPI		유통업	N	N	N	N		N	4615	410	2	9.75	147899360085	31822373	81.62	4100	4975	4080	5460	2945	4205	4647.66	0.41	0	-28521	5148	4676	4178	3706	3208	4912	3942	314	1255	500	2770	5	1	62777250	2897	0.00	0.00	12	50.69	0.00	0.00	6360	20230228	-27.44	2600	20231020	77.50	4975	-7.24	20240227	2655	73.82	20240125	6360	-27.44	20230228	2600	77.50	20231020	2.08	N	450140	500	313 억		256024	N	N	40	N	00	N
24	20240227	101235	57	100.00	KOSPI		유통업	N	N	N	N		N	4685	480	2	11.41	116021359510	24919493	63.92	4100	4975	4080	5460	2945	4205	4655.85	0.41	0	-37125	5148	4676	4178	3706	3208	4912	3942	314	1255	500	2770	5	1	62777250	2941	0.00	0.00	12	39.70	0.00	0.00	6360	20230228	-26.34	2600	20231020	80.19	4975	-5.83	20240227	2655	76.46	20240125	6360	-26.34	20230228	2600	80.19	20231020	2.08	N	450140	500	313 억		256024	N	N	40	N	00	N
25	20240227	091240	57	100.00	KOSPI		유통업	N	N	N	N		N	4200	-5	5	-0.12	4474279080	1074386	2.76	4100	4275	4080	5460	2945	4205	4164.49	0.41	0	114611	5148	4676	4178	3706	3208	4912	3942	314	1255	500	2770	5	1	62777250	2637	0.00	0.00	12	1.71	0.00	0.00	6360	20230228	-33.96	2600	20231020	61.54	4650	-9.68	20240226	2655	58.19	20240125	6360	-33.96	20230228	2600	61.54	20231020	2.08	N	450140	500	313 억		256024	N	N	40	N	00	N
26	20240226	161235	57	100.00	KOSPI		유통업	N	N	N	N		N	4205	370	2	9.65	165760225235	38606014	156.43	3785	4650	3680	4985	2685	3835	4293.87	0.69	0	-176262	4558	4196	3853	3491	3148	4377	3672	314	1150	500	2530	5	1	62777250	2640	0.00	0.00	12	61.50	0.00	0.00	6360	20230228	-33.88	2600	20231020	61.73	4650	-9.57	20240226	2655	58.38	20240125	6360	-33.88	20230228	2600	61.73	20231020	2.18	N	450140	500	313 억		435376	N	N	40	N	00	N
27	20240226	151226	57	100.00	KOSPI		유통업	N	N	N	N		N	4270	435	2	11.34	160860815025	37450444	151.75	3785	4650	3680	4985	2685	3835	4295.35	0.69	0	-195355	4558	4196	3853	3491	3148	4377	3672	314	1150	500	2530	5	1	62777250	2681	0.00	0.00	12	59.66	0.00	0.00	6360	20230228	-32.86	2600	20231020	64.23	4650	-8.17	20240226	2655	60.83	20240125	6360	-32.86	20230228	2600	64.23	20231020	2.18	N	450140	500	313 억		435376	N	N	9	N	00	N
28	20240226	141232	57	100.00	KOSPI		유통업	N	N	N	N		N	4555	720	2	18.77	114941449870	26926556	109.11	3785	4590	3680	4985	2685	3835	4268.77	0.69	0	-190617	4558	4196	3853	3491	3148	4377	3672	314	1150	500	2530	5	1	62777250	2860	0.00	0.00	12	42.89	0.00	0.00	6360	20230228	-28.38	2600	20231020	75.19	4590	-0.76	20240226	2655	71.56	20240125	6360	-28.38	20230228	2600	75.19	20231020	2.18	N	450140	500	313 억		435376	N	N	9	N	00	N
29	20240226	131224	57	100.00	KOSPI		유통업	N	N	N	N		N	4105	270	2	7.04	73669202490	17353037	70.31	3785	4570	3680	4985	2685	3835	4245.42	0.69	0	-228638	4558	4196	3853	3491	3148	4377	3672	314	1150	500	2530	5	1	62777250	2577	0.00	0.00	12	27.64	0.00	0.00	6360	20230228	-35.46	2600	20231020	57.88	4570	-10.18	20240226	2655	54.61	20240125	6360	-35.46	20230228	2600	57.88	20231020	2.18	N	450140	500	313 억		435376	N	N	9	N	00	N
30	20240226	121225	57	100.00	KOSPI		유통업	N	N	N	N		N	3730	-105	5	-2.74	3643499110	976692	3.96	3785	3790	3680	4985	2685	3835	3730.00	0.69	0	34242	4558	4196	3853	3491	3148	4377	3672	314	1150	500	2530	5	1	62777250	2342	0.00	0.00	12	1.56	0.00	0.00	6360	20230228	-41.35	2600	20231020	43.46	4330	-13.86	20240131	2655	40.49	20240125	6360	-41.35	20230228	2600	43.46	20231020	2.18	N	450140	500	313 억		435376	N	N	9	N	00	N
31	20240226	111222	57	100.00	KOSPI		유통업	N	N	N	N		N	3710	-125	5	-3.26	3325226880	891268	3.61	3785	3790	3680	4985	2685	3835	3730.40	0.69	0	18373	4558	4196	3853	3491	3148	4377	3672	314	1150	500	2530	5	1	62777250	2329	0.00	0.00	12	1.42	0.00	0.00	6360	20230228	-41.67	2600	20231020	42.69	4330	-14.32	20240131	2655	39.74	20240125	6360	-41.67	20230228	2600	42.69	20231020	2.18	N	450140	500	313 억		435376	N	N	9	N	00	N
32	20240226	101218	57	100.00	KOSPI		유통업	N	N	N	N		N	3730	-105	5	-2.74	2879259300	771700	3.13	3785	3790	3680	4985	2685	3835	3730.50	0.69	0	38992	4558	4196	3853	3491	3148	4377	3672	314	1150	500	2530	5	1	62777250	2342	0.00	0.00	12	1.23	0.00	0.00	6360	20230228	-41.35	2600	20231020	43.46	4330	-13.86	20240131	2655	40.49	20240125	6360	-41.35	20230228	2600	43.46	20231020	2.18	N	450140	500	313 억		435376	N	N	9	N	00	N
33	20240226	091216	57	100.00	KOSPI		유통업	N	N	N	N		N	3710	-125	5	-3.26	1569817055	420333	1.70	3785	3790	3680	4985	2685	3835	3733.69	0.69	0	1375	4558	4196	3853	3491	3148	4377	3672	314	1150	500	2530	5	1	62777250	2329	0.00	0.00	12	0.67	0.00	0.00	6360	20230228	-41.67	2600	20231020	42.69	4330	-14.32	20240131	2655	39.74	20240125	6360	-41.67	20230228	2600	42.69	20231020	2.18	N	450140	500	313 억		435376	N	N	9	N	00	N
34	20240223	161217	57	100.00	KOSPI		유통업	N	N	N	N		N	3835	365	2	10.52	96830570485	24580926	932.72	3630	4215	3510	4510	2430	3470	3939.35	0.62	0	56657	3693	3581	3513	3401	3333	3547	3367	314	1040	500	2290	5	1	62777250	2408	0.00	0.00	12	39.16	0.00	0.00	6450	20230217	-40.54	2600	20231020	47.50	4330	-11.43	20240131	2655	44.44	20240125	6360	-39.70	20230228	2600	47.50	20231020	2.06	N	450140	500	313 억		388146	N	N	9	N	00	N
35	20240223	151210	57	100.00	KOSPI		유통업	N	N	N	N		N	3845	375	2	10.81	95244687660	24167259	917.02	3630	4215	3510	4510	2430	3470	3941.06	0.62	0	41081	3693	3581	3513	3401	3333	3547	3367	314	1040	500	2290	5	1	62777250	2414	0.00	0.00	12	38.50	0.00	0.00	6450	20230217	-40.39	2600	20231020	47.88	4330	-11.20	20240131	2655	44.82	20240125	6360	-39.54	20230228	2600	47.88	20231020	2.06	N	450140	500	313 억		388146	N	N	39	N	00	N
36	20240223	141210	57	100.00	KOSPI		유통업	N	N	N	N		N	3745	275	2	7.93	93026663500	23582507	894.83	3630	4215	3510	4510	2430	3470	3944.73	0.62	0	-74165	3693	3581	3513	3401	3333	3547	3367	314	1040	500	2290	5	1	62777250	2351	0.00	0.00	12	37.57	0.00	0.00	6450	20230217	-41.94	2600	20231020	44.04	4330	-13.51	20240131	2655	41.05	20240125	6360	-41.12	20230228	2600	44.04	20231020	2.06	N	450140	500	313 억		388146	N	N	39	N	00	N
37	20240223	131210	57	100.00	KOSPI		유통업	N	N	N	N		N	3750	280	2	8.07	91060387870	23058453	874.95	3630	4215	3510	4510	2430	3470	3949.11	0.62	0	-139617	3693	3581	3513	3401	3333	3547	3367	314	1040	500	2290	5	1	62777250	2354	0.00	0.00	12	36.73	0.00	0.00	6450	20230217	-41.86	2600	20231020	44.23	4330	-13.39	20240131	2655	41.24	20240125	6360	-41.04	20230228	2600	44.23	20231020	2.06	N	450140	500	313 억		388146	N	N	39	N	00	N
38	20240223	121213	57	100.00	KOSPI		유통업	N	N	N	N		N	3830	360	2	10.37	83753162840	21163716	803.05	3630	4215	3510	4510	2430	3470	3957.39	0.62	0	-97513	3693	3581	3513	3401	3333	3547	3367	314	1040	500	2290	5	1	62777250	2404	0.00	0.00	12	33.71	0.00	0.00	6450	20230217	-40.62	2600	20231020	47.31	4330	-11.55	20240131	2655	44.26	20240125	6360	-39.78	20230228	2600	47.31	20231020	2.06	N	450140	500	313 억		388146	N	N	39	N	00	N
39	20240223	111157	57	100.00	KOSPI		유통업	N	N	N	N		N	4085	615	2	17.72	72834885650	18361268	696.71	3630	4215	3510	4510	2430	3470	3966.77	0.62	0	-143472	3693	3581	3513	3401	3333	3547	3367	314	1040	500	2290	5	1	62777250	2564	0.00	0.00	12	29.25	0.00	0.00	6450	20230217	-36.67	2600	20231020	57.12	4330	-5.66	20240131	2655	53.86	20240125	6360	-35.77	20230228	2600	57.12	20231020	2.06	N	450140	500	313 억		388146	N	N	39	N	00	N
40	20240223	101205	57	100.00	KOSPI		유통업	N	N	N	N		N	3895	425	2	12.25	29684783975	7755942	294.30	3630	3985	3510	4510	2430	3470	3827.36	0.62	0	-170756	3693	3581	3513	3401	3333	3547	3367	314	1040	500	2290	5	1	62777250	2445	0.00	0.00	12	12.35	0.00	0.00	6450	20230217	-39.61	2600	20231020	49.81	4330	-10.05	20240131	2655	46.70	20240125	6360	-38.76	20230228	2600	49.81	20231020	2.06	N	450140	500	313 억		388146	N	N	39	N	00	N
41	20240223	091207	57	100.00	KOSPI		유통업	N	N	N	N		N	3540	70	2	2.02	2689393810	748016	28.38	3630	3655	3530	4510	2430	3470	3595.37	0.62	0	-89793	3693	3581	3513	3401	3333	3547	3367	314	1040	500	2290	5	1	62777250	2222	0.00	0.00	12	1.19	0.00	0.00	6450	20230217	-45.12	2600	20231020	36.15	4330	-18.24	20240131	2655	33.33	20240125	6360	-44.34	20230228	2600	36.15	20231020	2.06	N	450140	500	313 억		388146	N	N	39	N	00	N
42	20240222	161153	57	100.00	KOSPI		유통업	N	N	N	N		N	3470	-195	5	-5.32	5878262265	1665615	7.83	3590	3625	3445	4760	2570	3665	3528.61	0.45	0	107829	4445	4055	3645	3255	2845	4250	3450	314	1095	500	2410	5	1	62777250	2178	0.00	0.00	12	2.65	0.00	0.00	6450	20230217	-46.20	2600	20231020	33.46	4330	-19.86	20240131	2655	30.70	20240125	6360	-45.44	20230228	2600	33.46	20231020	2.03	N	450140	500	313 억		283666	N	N	39	N	00	N
43	20240222	151203	57	100.00	KOSPI		유통업	N	N	N	N		N	3460	-205	5	-5.59	5328026255	1507428	7.08	3590	3625	3455	4760	2570	3665	3534.21	0.45	0	103543	4445	4055	3645	3255	2845	4250	3450	314	1095	500	2410	5	1	62777250	2172	0.00	0.00	12	2.40	0.00	0.00	6450	20230217	-46.36	2600	20231020	33.08	4330	-20.09	20240131	2655	30.32	20240125	6360	-45.60	20230228	2600	33.08	20231020	2.03	N	450140	500	313 억		283666	N	N	1	N	00	N
44	20240222	141201	57	100.00	KOSPI		유통업	N	N	N	N		N	3480	-185	5	-5.05	4814004485	1359336	6.39	3590	3625	3455	4760	2570	3665	3541.11	0.45	0	131857	4445	4055	3645	3255	2845	4250	3450	314	1095	500	2410	5	1	62777250	2185	0.00	0.00	12	2.17	0.00	0.00	6450	20230217	-46.05	2600	20231020	33.85	4330	-19.63	20240131	2655	31.07	20240125	6360	-45.28	20230228	2600	33.85	20231020	2.03	N	450140	500	313 억		283666	N	N	1	N	00	N
45	20240222	131145	57	100.00	KOSPI		유통업	N	N	N	N		N	3475	-190	5	-5.18	4569144095	1289038	6.06	3590	3625	3455	4760	2570	3665	3544.28	0.45	0	135735	4445	4055	3645	3255	2845	4250	3450	314	1095	500	2410	5	1	62777250	2182	0.00	0.00	12	2.05	0.00	0.00	6450	20230217	-46.12	2600	20231020	33.65	4330	-19.75	20240131	2655	30.89	20240125	6360	-45.36	20230228	2600	33.65	20231020	2.03	N	450140	500	313 억		283666	N	N	1	N	00	N
46	20240222	121155	57	100.00	KOSPI		유통업	N	N	N	N		N	3520	-145	5	-3.96	3711377855	1043111	4.90	3590	3625	3510	4760	2570	3665	3557.62	0.45	0	130870	4445	4055	3645	3255	2845	4250	3450	314	1095	500	2410	5	1	62777250	2210	0.00	0.00	12	1.66	0.00	0.00	6450	20230217	-45.43	2600	20231020	35.38	4330	-18.71	20240131	2655	32.58	20240125	6360	-44.65	20230228	2600	35.38	20231020	2.03	N	450140	500	313 억		283666	N	N	1	N	00	N
47	20240222	111155	57	100.00	KOSPI		유통업	N	N	N	N		N	3540	-125	5	-3.41	3356518105	942446	4.43	3590	3625	3520	4760	2570	3665	3561.10	0.45	0	140901	4445	4055	3645	3255	2845	4250	3450	314	1095	500	2410	5	1	62777250	2222	0.00	0.00	12	1.50	0.00	0.00	6450	20230217	-45.12	2600	20231020	36.15	4330	-18.24	20240131	2655	33.33	20240125	6360	-44.34	20230228	2600	36.15	20231020	2.03	N	450140	500	313 억		283666	N	N	1	N	00	N
48	20240222	101145	57	100.00	KOSPI		유통업	N	N	N	N		N	3540	-125	5	-3.41	2871113620	805240	3.78	3590	3625	3525	4760	2570	3665	3565.10	0.45	0	128942	4445	4055	3645	3255	2845	4250	3450	314	1095	500	2410	5	1	62777250	2222	0.00	0.00	12	1.28	0.00	0.00	6450	20230217	-45.12	2600	20231020	36.15	4330	-18.24	20240131	2655	33.33	20240125	6360	-44.34	20230228	2600	36.15	20231020	2.03	N	450140	500	313 억		283666	N	N	1	N	00	N
49	20240222	091205	57	100.00	KOSPI		유통업	N	N	N	N		N	3605	-60	5	-1.64	1241185360	346485	1.63	3590	3625	3560	4760	2570	3665	3581.36	0.45	0	42270	4445	4055	3645	3255	2845	4250	3450	314	1095	500	2410	5	1	62777250	2263	0.00	0.00	12	0.55	0.00	0.00	6450	20230217	-44.11	2600	20231020	38.65	4330	-16.74	20240131	2655	35.78	20240125	6360	-43.32	20230228	2600	38.65	20231020	2.03	N	450140	500	313 억		283666	N	N	1	N	00	N
50	20240221	161149	57	100.00	KOSPI		유통업	N	N	N	N		N	3665	400	2	12.25	79616035905	21165309	3162.85	3270	4035	3235	4240	2290	3265	3761.79	0.70	0	-145800	3405	3335	3280	3210	3155	3307	3182	314	975	500	2150	5	1	62777250	2301	0.00	0.00	12	33.71	0.00	0.00	6460	20230215	-43.27	2600	20231020	40.96	4330	-15.36	20240131	2655	38.04	20240125	6360	-42.37	20230228	2600	40.96	20231020	2.08	N	450140	500	313 억		441291	N	N	1	N	00	N
51	20240221	151141	57	100.00	KOSPI		유통업	N	N	N	N		N	3640	375	2	11.49	78577357025	20881442	3120.43	3270	4035	3235	4240	2290	3265	3763.03	0.70	0	-149575	3405	3335	3280	3210	3155	3307	3182	314	975	500	2150	5	1	62777250	2285	0.00	0.00	12	33.26	0.00	0.00	6460	20230215	-43.65	2600	20231020	40.00	4330	-15.94	20240131	2655	37.10	20240125	6360	-42.77	20230228	2600	40.00	20231020	2.08	N	450140	500	313 억		441291	N	N	39	N	00	N
52	20240221	141139	57	100.00	KOSPI		유통업	N	N	N	N		N	3660	395	2	12.10	75878741110	20139105	3009.50	3270	4035	3235	4240	2290	3265	3767.74	0.70	0	-179423	3405	3335	3280	3210	3155	3307	3182	314	975	500	2150	5	1	62777250	2298	0.00	0.00	12	32.08	0.00	0.00	6460	20230215	-43.34	2600	20231020	40.77	4330	-15.47	20240131	2655	37.85	20240125	6360	-42.45	20230228	2600	40.77	20231020	2.08	N	450140	500	313 억		441291	N	N	39	N	00	N
53	20240221	131140	57	100.00	KOSPI		유통업	N	N	N	N		N	3695	430	2	13.17	73046611485	19364145	2893.69	3270	4035	3235	4240	2290	3265	3772.27	0.70	0	-218903	3405	3335	3280	3210	3155	3307	3182	314	975	500	2150	5	1	62777250	2320	0.00	0.00	12	30.85	0.00	0.00	6460	20230215	-42.80	2600	20231020	42.12	4330	-14.67	20240131	2655	39.17	20240125	6360	-41.90	20230228	2600	42.12	20231020	2.08	N	450140	500	313 억		441291	N	N	39	N	00	N
54	20240221	121143	57	100.00	KOSPI		유통업	N	N	N	N		N	3785	520	2	15.93	67051371435	17746918	2652.02	3270	4035	3235	4240	2290	3265	3778.20	0.70	0	-176457	3405	3335	3280	3210	3155	3307	3182	314	975	500	2150	5	1	62777250	2376	0.00	0.00	12	28.27	0.00	0.00	6460	20230215	-41.41	2600	20231020	45.58	4330	-12.59	20240131	2655	42.56	20240125	6360	-40.49	20230228	2600	45.58	20231020	2.08	N	450140	500	313 억		441291	N	N	39	N	00	N
55	20240221	111149	57	100.00	KOSPI		유통업	N	N	N	N		N	3945	680	2	20.83	58576775465	15559936	2325.21	3270	4035	3235	4240	2290	3265	3764.60	0.70	0	-207947	3405	3335	3280	3210	3155	3307	3182	314	975	500	2150	5	1	62777250	2477	0.00	0.00	12	24.79	0.00	0.00	6460	20230215	-38.93	2600	20231020	51.73	4330	-8.89	20240131	2655	48.59	20240125	6360	-37.97	20230228	2600	51.73	20231020	2.08	N	450140	500	313 억		441291	N	N	39	N	00	N
56	20240221	101137	57	100.00	KOSPI		유통업	N	N	N	N		N	3710	445	2	13.63	22638136955	6241861	932.76	3270	3785	3235	4240	2290	3265	3626.83	0.70	0	-155441	3405	3335	3280	3210	3155	3307	3182	314	975	500	2150	5	1	62777250	2329	0.00	0.00	12	9.94	0.00	0.00	6460	20230215	-42.57	2600	20231020	42.69	4330	-14.32	20240131	2655	39.74	20240125	6360	-41.67	20230228	2600	42.69	20231020	2.08	N	450140	500	313 억		441291	N	N	39	N	00	N
57	20240221	091141	57	100.00	KOSPI		유통업	N	N	N	N		N	3305	40	2	1.23	97578245	29781	4.45	3270	3305	3235	4240	2290	3265	3276.59	0.70	0	-8029	3405	3335	3280	3210	3155	3307	3182	314	975	500	2150	5	1	62777250	2075	0.00	0.00	12	0.05	0.00	0.00	6460	20230215	-48.84	2600	20231020	27.12	4330	-23.67	20240131	2655	24.48	20240125	6360	-48.03	20230228	2600	27.12	20231020	2.08	N	450140	500	313 억		441291	N	N	39	N	00	N
58	20240220	161133	57	100.00	KOSPI		유통업	N	N	N	N		N	3265	-15	5	-0.46	2147480305	651761	122.89	3280	3350	3225	4260	2300	3280	3294.90	0.74	0	-14575	3343	3311	3248	3216	3153	3327	3232	314	980	500	2160	5	1	62777250	2050	0.00	0.00	12	1.04	0.00	0.00	6610	20230214	-50.61	2600	20231020	25.58	4330	-24.60	20240131	2655	22.98	20240125	6360	-48.66	20230228	2600	25.58	20231020	2.00	N	450140	500	313 억		467144	N	N	39	N	00	N
59	20240220	151131	57	100.00	KOSPI		유통업	N	N	N	N		N	3290	10	2	0.30	2009249000	609482	114.92	3280	3350	3225	4260	2300	3280	3296.65	0.74	0	-22383	3343	3311	3248	3216	3153	3327	3232	314	980	500	2160	5	1	62777250	2065	0.00	0.00	12	0.97	0.00	0.00	6610	20230214	-50.23	2600	20231020	26.54	4330	-24.02	20240131	2655	23.92	20240125	6360	-48.27	20230228	2600	26.54	20231020	2.00	N	450140	500	313 억		467144	N	N	103	N	00	N
60	20240220	141126	57	100.00	KOSPI		유통업	N	N	N	N		N	3290	10	2	0.30	1774409215	538051	101.45	3280	3350	3225	4260	2300	3280	3297.85	0.74	0	-11200	3343	3311	3248	3216	3153	3327	3232	314	980	500	2160	5	1	62777250	2065	0.00	0.00	12	0.86	0.00	0.00	6610	20230214	-50.23	2600	20231020	26.54	4330	-24.02	20240131	2655	23.92	20240125	6360	-48.27	20230228	2600	26.54	20231020	2.00	N	450140	500	313 억		467144	N	N	103	N	00	N
61	20240220	131132	57	100.00	KOSPI		유통업	N	N	N	N		N	3335	55	2	1.68	1304329165	396698	74.80	3280	3340	3225	4260	2300	3280	3287.97	0.74	0	16259	3343	3311	3248	3216	3153	3327	3232	314	980	500	2160	5	1	62777250	2094	0.00	0.00	12	0.63	0.00	0.00	6610	20230214	-49.55	2600	20231020	28.27	4330	-22.98	20240131	2655	25.61	20240125	6360	-47.56	20230228	2600	28.27	20231020	2.00	N	450140	500	313 억		467144	N	N	103	N	00	N
62	20240220	121122	57	100.00	KOSPI		유통업	N	N	N	N		N	3315	35	2	1.07	1087455615	331298	62.47	3280	3335	3225	4260	2300	3280	3282.41	0.74	0	9249	3343	3311	3248	3216	3153	3327	3232	314	980	500	2160	5	1	62777250	2081	0.00	0.00	12	0.53	0.00	0.00	6610	20230214	-49.85	2600	20231020	27.50	4330	-23.44	20240131	2655	24.86	20240125	6360	-47.88	20230228	2600	27.50	20231020	2.00	N	450140	500	313 억		467144	N	N	103	N	00	N
63	20240220	111127	57	100.00	KOSPI		유통업	N	N	N	N		N	3280	0	3	0.00	929752285	283504	53.45	3280	3335	3225	4260	2300	3280	3279.50	0.74	0	1718	3343	3311	3248	3216	3153	3327	3232	314	980	500	2160	5	1	62777250	2059	0.00	0.00	12	0.45	0.00	0.00	6610	20230214	-50.38	2600	20231020	26.15	4330	-24.25	20240131	2655	23.54	20240125	6360	-48.43	20230228	2600	26.15	20231020	2.00	N	450140	500	313 억		467144	N	N	103	N	00	N
64	20240220	101120	57	100.00	KOSPI		유통업	N	N	N	N		N	3290	10	2	0.30	608495125	186011	35.07	3280	3315	3225	4260	2300	3280	3271.29	0.74	0	-2465	3343	3311	3248	3216	3153	3327	3232	314	980	500	2160	5	1	62777250	2065	0.00	0.00	12	0.30	0.00	0.00	6610	20230214	-50.23	2600	20231020	26.54	4330	-24.02	20240131	2655	23.92	20240125	6360	-48.27	20230228	2600	26.54	20231020	2.00	N	450140	500	313 억		467144	N	N	103	N	00	N
65	20240220	091141	57	100.00	KOSPI		유통업	N	N	N	N		N	3260	-20	5	-0.61	140736620	43140	8.13	3280	3290	3250	4260	2300	3280	3262.32	0.74	0	-400	3343	3311	3248	3216	3153	3327	3232	314	980	500	2160	5	1	62777250	2047	0.00	0.00	12	0.07	0.00	0.00	6610	20230214	-50.68	2600	20231020	25.38	4330	-24.71	20240131	2655	22.79	20240125	6360	-48.74	20230228	2600	25.38	20231020	2.00	N	450140	500	313 억		467144	N	N	103	N	00	N
66	20240219	161135	57	100.00	KOSPI		유통업	N	N	N	N		N	3280	115	2	3.63	1682858170	520313	177.36	3190	3280	3185	4110	2220	3165	3234.27	0.66	0	48569	3225	3195	3160	3130	3095	3177	3112	314	945	500	2080	5	1	62777250	2059	0.00	0.00	12	0.83	0.00	0.00	6610	20230214	-50.38	2600	20231020	26.15	4330	-24.25	20240131	2655	23.54	20240125	6360	-48.43	20230228	2600	26.15	20231020	2.03	N	450140	500	313 억		416677	N	N	103	N	00	N
67	20240219	151137	57	100.00	KOSPI		유통업	N	N	N	N		N	3255	90	2	2.84	1533345415	474659	161.80	3190	3270	3185	4110	2220	3165	3230.61	0.66	0	53994	3225	3195	3160	3130	3095	3177	3112	314	945	500	2080	5	1	62777250	2043	0.00	0.00	12	0.76	0.00	0.00	6610	20230214	-50.76	2600	20231020	25.19	4330	-24.83	20240131	2655	22.60	20240125	6360	-48.82	20230228	2600	25.19	20231020	2.03	N	450140	500	313 억		416677	N	N	44	N	00	N
68	20240219	141138	57	100.00	KOSPI		유통업	N	N	N	N		N	3245	80	2	2.53	1246149335	386421	131.72	3190	3255	3185	4110	2220	3165	3225.07	0.66	0	48526	3225	3195	3160	3130	3095	3177	3112	314	945	500	2080	5	1	62777250	2037	0.00	0.00	12	0.62	0.00	0.00	6610	20230214	-50.91	2600	20231020	24.81	4330	-25.06	20240131	2655	22.22	20240125	6360	-48.98	20230228	2600	24.81	20231020	2.03	N	450140	500	313 억		416677	N	N	44	N	00	N
69	20240219	131136	57	100.00	KOSPI		유통업	N	N	N	N		N	3220	55	2	1.74	958344525	297614	101.45	3190	3250	3185	4110	2220	3165	3220.35	0.66	0	35590	3225	3195	3160	3130	3095	3177	3112	314	945	500	2080	5	1	62777250	2021	0.00	0.00	12	0.47	0.00	0.00	6610	20230214	-51.29	2600	20231020	23.85	4330	-25.64	20240131	2655	21.28	20240125	6360	-49.37	20230228	2600	23.85	20231020	2.03	N	450140	500	313 억		416677	N	N	44	N	00	N
70	20240219	121134	57	100.00	KOSPI		유통업	N	N	N	N		N	3230	65	2	2.05	864602730	268457	91.51	3190	3250	3185	4110	2220	3165	3220.93	0.66	0	46659	3225	3195	3160	3130	3095	3177	3112	314	945	500	2080	5	1	62777250	2028	0.00	0.00	12	0.43	0.00	0.00	6610	20230214	-51.13	2600	20231020	24.23	4330	-25.40	20240131	2655	21.66	20240125	6360	-49.21	20230228	2600	24.23	20231020	2.03	N	450140	500	313 억		416677	N	N	44	N	00	N
71	20240219	111130	57	100.00	KOSPI		유통업	N	N	N	N		N	3235	70	2	2.21	778509295	241735	82.40	3190	3250	3185	4110	2220	3165	3220.83	0.66	0	51641	3225	3195	3160	3130	3095	3177	3112	314	945	500	2080	5	1	62777250	2031	0.00	0.00	12	0.39	0.00	0.00	6610	20230214	-51.06	2600	20231020	24.42	4330	-25.29	20240131	2655	21.85	20240125	6360	-49.14	20230228	2600	24.42	20231020	2.03	N	450140	500	313 억		416677	N	N	44	N	00	N
72	20240219	101126	57	100.00	KOSPI		유통업	N	N	N	N		N	3240	75	2	2.37	699294325	217229	74.05	3190	3250	3185	4110	2220	3165	3219.51	0.66	0	52474	3225	3195	3160	3130	3095	3177	3112	314	945	500	2080	5	1	62777250	2034	0.00	0.00	12	0.35	0.00	0.00	6610	20230214	-50.98	2600	20231020	24.62	4330	-25.17	20240131	2655	22.03	20240125	6360	-49.06	20230228	2600	24.62	20231020	2.03	N	450140	500	313 억		416677	N	N	44	N	00	N
73	20240219	091128	57	100.00	KOSPI		유통업	N	N	N	N		N	3195	30	2	0.95	228591935	71279	24.30	3190	3230	3185	4110	2220	3165	3207.85	0.66	0	34579	3225	3195	3160	3130	3095	3177	3112	314	945	500	2080	5	1	62777250	2006	0.00	0.00	12	0.11	0.00	0.00	6610	20230214	-51.66	2600	20231020	22.88	4330	-26.21	20240131	2655	20.34	20240125	6360	-49.76	20230228	2600	22.88	20231020	2.03	N	450140	500	313 억		416677	N	N	44	N	00	N
74	20240216	161116	57	100.00	KOSPI		유통업	N	N	N	N		N	3165	-15	5	-0.47	902177940	286092	72.46	3180	3190	3125	4130	2230	3180	3153.45	0.63	0	20175	3316	3247	3201	3132	3086	3225	3110	314	950	500	2090	5	1	62777250	1987	0.00	0.00	12	0.46	0.00	0.00	6610	20230214	-52.12	2600	20231020	21.73	4330	-26.91	20240131	2655	19.21	20240125	6450	-50.93	20230217	2600	21.73	20231020	2.03	N	450140	500	313 억		398026	N	N	44	N	00	N
75	20240216	151128	57	100.00	KOSPI		유통업	N	N	N	N		N	3175	-5	5	-0.16	845264090	268124	67.91	3180	3190	3125	4130	2230	3180	3152.51	0.63	0	19936	3316	3247	3201	3132	3086	3225	3110	314	950	500	2090	5	1	62777250	1993	0.00	0.00	12	0.43	0.00	0.00	6610	20230214	-51.97	2600	20231020	22.12	4330	-26.67	20240131	2655	19.59	20240125	6450	-50.78	20230217	2600	22.12	20231020	2.03	N	450140	500	313 억		398026	N	N	35	N	00	N
76	20240216	141131	57	100.00	KOSPI		유통업	N	N	N	N		N	3170	-10	5	-0.31	717409055	227754	57.69	3180	3190	3125	4130	2230	3180	3149.93	0.63	0	20123	3316	3247	3201	3132	3086	3225	3110	314	950	500	2090	5	1	62777250	1990	0.00	0.00	12	0.36	0.00	0.00	6610	20230214	-52.04	2600	20231020	21.92	4330	-26.79	20240131	2655	19.40	20240125	6450	-50.85	20230217	2600	21.92	20231020	2.03	N	450140	500	313 억		398026	N	N	35	N	00	N
77	20240216	131123	57	100.00	KOSPI		유통업	N	N	N	N		N	3140	-40	5	-1.26	618785485	196541	49.78	3180	3190	3125	4130	2230	3180	3148.37	0.63	0	8615	3316	3247	3201	3132	3086	3225	3110	314	950	500	2090	5	1	62777250	1971	0.00	0.00	12	0.31	0.00	0.00	6610	20230214	-52.50	2600	20231020	20.77	4330	-27.48	20240131	2655	18.27	20240125	6450	-51.32	20230217	2600	20.77	20231020	2.03	N	450140	500	313 억		398026	N	N	35	N	00	N
78	20240216	121129	57	100.00	KOSPI		유통업	N	N	N	N		N	3145	-35	5	-1.10	444278875	140857	35.68	3180	3190	3140	4130	2230	3180	3154.11	0.63	0	7244	3316	3247	3201	3132	3086	3225	3110	314	950	500	2090	5	1	62777250	1974	0.00	0.00	12	0.22	0.00	0.00	6610	20230214	-52.42	2600	20231020	20.96	4330	-27.37	20240131	2655	18.46	20240125	6450	-51.24	20230217	2600	20.96	20231020	2.03	N	450140	500	313 억		398026	N	N	35	N	00	N
79	20240216	111135	57	100.00	KOSPI		유통업	N	N	N	N		N	3155	-25	5	-0.79	395719805	125417	31.77	3180	3190	3140	4130	2230	3180	3155.23	0.63	0	7434	3316	3247	3201	3132	3086	3225	3110	314	950	500	2090	5	1	62777250	1981	0.00	0.00	12	0.20	0.00	0.00	6610	20230214	-52.27	2600	20231020	21.35	4330	-27.14	20240131	2655	18.83	20240125	6450	-51.09	20230217	2600	21.35	20231020	2.03	N	450140	500	313 억		398026	N	N	35	N	00	N
80	20240216	091122	57	100.00	KOSPI		유통업	N	N	N	N		N	3170	-10	5	-0.31	53284185	16801	4.26	3180	3190	3160	4130	2230	3180	3171.47	0.63	0	1417	3316	3247	3201	3132	3086	3225	3110	314	950	500	2090	5	1	62777250	1990	0.00	0.00	12	0.03	0.00	0.00	6610	20230214	-52.04	2600	20231020	21.92	4330	-26.79	20240131	2655	19.40	20240125	6450	-50.85	20230217	2600	21.92	20231020	2.03	N	450140	500	313 억		398026	N	N	35	N	00	N
81	20240215	161116	57	100.00	KOSPI		유통업	N	N	N	N		N	3180	-65	5	-2.00	1226628140	385163	122.20	3270	3270	3155	4215	2275	3245	3184.55	0.78	0	-84662	3301	3272	3226	3197	3151	3287	3212	314	970	500	2140	5	1	62777250	1996	0.00	0.00	12	0.61	0.00	0.00	7150	20230209	-55.52	2600	20231020	22.31	4330	-26.56	20240131	2655	19.77	20240125	6460	-50.77	20230215	2600	22.31	20231020	2.04	N	450140	500	313 억		491495	N	N	35	N	00	N
82	20240215	151124	57	100.00	KOSPI		유통업	N	N	N	N		N	3160	-85	5	-2.62	1133778745	355844	112.90	3270	3270	3155	4215	2275	3245	3185.99	0.78	0	-81419	3301	3272	3226	3197	3151	3287	3212	314	970	500	2140	5	1	62777250	1984	0.00	0.00	12	0.57	0.00	0.00	7150	20230209	-55.80	2600	20231020	21.54	4330	-27.02	20240131	2655	19.02	20240125	6460	-51.08	20230215	2600	21.54	20231020	2.04	N	450140	500	313 억		491495	N	N	18	N	00	N
83	20240215	141116	57	100.00	KOSPI		유통업	N	N	N	N		N	3170	-75	5	-2.31	938032160	294006	93.28	3270	3270	3155	4215	2275	3245	3190.32	0.78	0	-56344	3301	3272	3226	3197	3151	3287	3212	314	970	500	2140	5	1	62777250	1990	0.00	0.00	12	0.47	0.00	0.00	7150	20230209	-55.66	2600	20231020	21.92	4330	-26.79	20240131	2655	19.40	20240125	6460	-50.93	20230215	2600	21.92	20231020	2.04	N	450140	500	313 억		491495	N	N	18	N	00	N
84	20240215	131038	57	100.00	KOSPI		유통업	N	N	N	N		N	3195	-50	5	-1.54	726771370	227452	72.16	3270	3270	3175	4215	2275	3245	3195.04	0.78	0	-30689	3301	3272	3226	3197	3151	3287	3212	314	970	500	2140	5	1	62777250	2006	0.00	0.00	12	0.36	0.00	0.00	7150	20230209	-55.31	2600	20231020	22.88	4330	-26.21	20240131	2655	20.34	20240125	6460	-50.54	20230215	2600	22.88	20231020	2.04	N	450140	500	313 억		491495	N	N	18	N	00	N
85	20240215	121117	57	100.00	KOSPI		유통업	N	N	N	N		N	3200	-45	5	-1.39	677728945	212131	67.30	3270	3270	3175	4215	2275	3245	3194.61	0.78	0	-29853	3301	3272	3226	3197	3151	3287	3212	314	970	500	2140	5	1	62777250	2009	0.00	0.00	12	0.34	0.00	0.00	7150	20230209	-55.24	2600	20231020	23.08	4330	-26.10	20240131	2655	20.53	20240125	6460	-50.46	20230215	2600	23.08	20231020	2.04	N	450140	500	313 억		491495	N	N	18	N	00	N
86	20240215	111108	57	100.00	KOSPI		유통업	N	N	N	N		N	3190	-55	5	-1.69	586329025	183432	58.20	3270	3270	3175	4215	2275	3245	3196.16	0.78	0	-28320	3301	3272	3226	3197	3151	3287	3212	314	970	500	2140	5	1	62777250	2003	0.00	0.00	12	0.29	0.00	0.00	7150	20230209	-55.38	2600	20231020	22.69	4330	-26.33	20240131	2655	20.15	20240125	6460	-50.62	20230215	2600	22.69	20231020	2.04	N	450140	500	313 억		491495	N	N	18	N	00	N
87	20240215	091113	57	100.00	KOSPI		유통업	N	N	N	N		N	3195	-50	5	-1.54	218127535	68067	21.60	3270	3270	3175	4215	2275	3245	3203.96	0.78	0	-28402	3301	3272	3226	3197	3151	3287	3212	314	970	500	2140	5	1	62777250	2006	0.00	0.00	12	0.11	0.00	0.00	7150	20230209	-55.31	2600	20231020	22.88	4330	-26.21	20240131	2655	20.34	20240125	6460	-50.54	20230215	2600	22.88	20231020	2.04	N	450140	500	313 억		491495	N	N	18	N	00	N
88	20240214	161104	57	100.00	KOSPI		유통업	N	N	N	N		N	3245	10	2	0.31	1001703320	311320	69.31	3205	3255	3180	4205	2265	3235	3217.45	0.77	0	8382	3295	3265	3220	3190	3145	3280	3205	314	970	500	2130	5	1	62777250	2037	0.00	0.00	12	0.50	0.00	0.00	7690	20230208	-57.80	2600	20231020	24.81	4330	-25.06	20240131	2655	22.22	20240125	6610	-50.91	20230214	2600	24.81	20231020	2.01	N	450140	500	313 억		483478	N	N	18	N	00	N
89	20240214	151108	57	100.00	KOSPI		유통업	N	N	N	N		N	3240	5	2	0.15	919193645	285864	63.65	3205	3255	3180	4205	2265	3235	3215.49	0.77	0	6951	3295	3265	3220	3190	3145	3280	3205	314	970	500	2130	5	1	62777250	2034	0.00	0.00	12	0.46	0.00	0.00	7690	20230208	-57.87	2600	20231020	24.62	4330	-25.17	20240131	2655	22.03	20240125	6610	-50.98	20230214	2600	24.62	20231020	2.01	N	450140	500	313 억		483478	N	N	5	N	00	N
90	20240214	141102	57	100.00	KOSPI		유통업	N	N	N	N		N	3255	20	2	0.62	758800315	236270	52.61	3205	3255	3180	4205	2265	3235	3211.58	0.77	0	14758	3295	3265	3220	3190	3145	3280	3205	314	970	500	2130	5	1	62777250	2043	0.00	0.00	12	0.38	0.00	0.00	7690	20230208	-57.67	2600	20231020	25.19	4330	-24.83	20240131	2655	22.60	20240125	6610	-50.76	20230214	2600	25.19	20231020	2.01	N	450140	500	313 억		483478	N	N	5	N	00	N
91	20240214	131106	57	100.00	KOSPI		유통업	N	N	N	N		N	3230	-5	5	-0.15	646296020	201551	44.88	3205	3250	3180	4205	2265	3235	3206.61	0.77	0	12023	3295	3265	3220	3190	3145	3280	3205	314	970	500	2130	5	1	62777250	2028	0.00	0.00	12	0.32	0.00	0.00	7690	20230208	-58.00	2600	20231020	24.23	4330	-25.40	20240131	2655	21.66	20240125	6610	-51.13	20230214	2600	24.23	20231020	2.01	N	450140	500	313 억		483478	N	N	5	N	00	N
92	20240214	121056	57	100.00	KOSPI		유통업	N	N	N	N		N	3225	-10	5	-0.31	562005725	175420	39.06	3205	3250	3180	4205	2265	3235	3203.77	0.77	0	8993	3295	3265	3220	3190	3145	3280	3205	314	970	500	2130	5	1	62777250	2025	0.00	0.00	12	0.28	0.00	0.00	7690	20230208	-58.06	2600	20231020	24.04	4330	-25.52	20240131	2655	21.47	20240125	6610	-51.21	20230214	2600	24.04	20231020	2.01	N	450140	500	313 억		483478	N	N	5	N	00	N
93	20240214	111101	57	100.00	KOSPI		유통업	N	N	N	N		N	3210	-25	5	-0.77	475237940	148425	33.05	3205	3250	3180	4205	2265	3235	3201.87	0.77	0	3332	3295	3265	3220	3190	3145	3280	3205	314	970	500	2130	5	1	62777250	2015	0.00	0.00	12	0.24	0.00	0.00	7690	20230208	-58.26	2600	20231020	23.46	4330	-25.87	20240131	2655	20.90	20240125	6610	-51.44	20230214	2600	23.46	20231020	2.01	N	450140	500	313 억		483478	N	N	5	N	00	N
94	20240214	091053	57	100.00	KOSPI		유통업	N	N	N	N		N	3210	-25	5	-0.77	167464955	52214	11.63	3205	3250	3180	4205	2265	3235	3207.28	0.77	0	-3124	3295	3265	3220	3190	3145	3280	3205	314	970	500	2130	5	1	62777250	2015	0.00	0.00	12	0.08	0.00	0.00	7690	20230208	-58.26	2600	20231020	23.46	4330	-25.87	20240131	2655	20.90	20240125	6610	-51.44	20230214	2600	23.46	20231020	2.01	N	450140	500	313 억		483478	N	N	5	N	00	N
95	20240213	161050	57	100.00	KOSPI		유통업	N	N	N	N		N	3235	75	2	2.37	1412354210	438596	71.57	3200	3250	3175	4105	2215	3160	3220.15	0.59	0	92885	3380	3270	3210	3100	3040	3240	3070	314	945	500	2080	5	1	62777250	2031	0.00	0.00	12	0.70	0.00	0.00	7950	20230207	-59.31	2600	20231020	24.42	4330	-25.29	20240131	2655	21.85	20240125	6610	-51.06	20230214	2600	24.42	20231020	1.99	N	450140	500	313 억		373190	N	N	5	N	00	N
96	20240213	151050	57	100.00	KOSPI		유통업	N	N	N	N		N	3225	65	2	2.06	1322423335	410759	67.03	3200	3250	3175	4105	2215	3160	3219.46	0.59	0	90198	3380	3270	3210	3100	3040	3240	3070	314	945	500	2080	5	1	62777250	2025	0.00	0.00	12	0.65	0.00	0.00	7950	20230207	-59.43	2600	20231020	24.04	4330	-25.52	20240131	2655	21.47	20240125	6610	-51.21	20230214	2600	24.04	20231020	1.99	N	450140	500	313 억		373190	N	N	0	N	00	N
97	20240213	141059	57	100.00	KOSPI		유통업	N	N	N	N		N	3240	80	2	2.53	1021048500	317042	51.73	3200	3250	3175	4105	2215	3160	3220.55	0.59	0	66754	3380	3270	3210	3100	3040	3240	3070	314	945	500	2080	5	1	62777250	2034	0.00	0.00	12	0.51	0.00	0.00	7950	20230207	-59.25	2600	20231020	24.62	4330	-25.17	20240131	2655	22.03	20240125	6610	-50.98	20230214	2600	24.62	20231020	1.99	N	450140	500	313 억		373190	N	N	0	N	00	N
98	20240213	131043	57	100.00	KOSPI		유통업	N	N	N	N		N	3220	60	2	1.90	899760135	279511	45.61	3200	3250	3175	4105	2215	3160	3219.05	0.59	0	58804	3380	3270	3210	3100	3040	3240	3070	314	945	500	2080	5	1	62777250	2021	0.00	0.00	12	0.45	0.00	0.00	7950	20230207	-59.50	2600	20231020	23.85	4330	-25.64	20240131	2655	21.28	20240125	6610	-51.29	20230214	2600	23.85	20231020	1.99	N	450140	500	313 억		373190	N	N	0	N	00	N
99	20240213	121057	57	100.00	KOSPI		유통업	N	N	N	N		N	3215	55	2	1.74	825301810	256427	41.84	3200	3250	3175	4105	2215	3160	3218.47	0.59	0	54686	3380	3270	3210	3100	3040	3240	3070	314	945	500	2080	5	1	62777250	2018	0.00	0.00	12	0.41	0.00	0.00	7950	20230207	-59.56	2600	20231020	23.65	4330	-25.75	20240131	2655	21.09	20240125	6610	-51.36	20230214	2600	23.65	20231020	1.99	N	450140	500	313 억		373190	N	N	0	N	00	N
100	20240213	111123	57	100.00	KOSPI		유통업	N	N	N	N		N	3225	65	2	2.06	718815095	223415	36.46	3200	3250	3175	4105	2215	3160	3217.40	0.59	0	44826	3380	3270	3210	3100	3040	3240	3070	314	945	500	2080	5	1	62777250	2025	0.00	0.00	12	0.36	0.00	0.00	7950	20230207	-59.43	2600	20231020	24.04	4330	-25.52	20240131	2655	21.47	20240125	6610	-51.21	20230214	2600	24.04	20231020	1.99	N	450140	500	313 억		373190	N	N	0	N	00	N
101	20240213	100943	57	100.00	KOSPI		유통업	N	N	N	N		N	3235	75	2	2.37	553882050	172238	28.11	3200	3250	3175	4105	2215	3160	3215.79	0.59	0	47761	3380	3270	3210	3100	3040	3240	3070	314	945	500	2080	5	1	62777250	2031	0.00	0.00	12	0.27	0.00	0.00	7950	20230207	-59.31	2600	20231020	24.42	4330	-25.29	20240131	2655	21.85	20240125	6610	-51.06	20230214	2600	24.42	20231020	1.99	N	450140	500	313 억		373190	N	N	0	N	00	N