KissMeData/453340/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	161241	57	100.00	KOSPI		유통업	N	N	N	N		N	11720	0	3	0.00	245419340	20970	52.19	11710	11820	11650	15230	8210	11720	11703.35	9.78	0	1752	11900	11810	11710	11620	11520	11760	11570	169	3510	500	8670	10	1	33880914	3971	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-18.04	10510	20230726	11.51	12620	-7.13	20240206	11090	5.68	20240122	14300	-18.04	20230410	10510	11.51	20230726	0.58	N	453340	500	169 억		3313035	N	N	19	N	00	N
3	20240229	151248	57	100.00	KOSPI		유통업	N	N	N	N		N	11700	-20	5	-0.17	234583810	20045	49.89	11710	11820	11650	15230	8210	11720	11702.86	9.78	0	1632	11900	11810	11710	11620	11520	11760	11570	169	3510	500	8670	10	1	33880914	3964	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-18.18	10510	20230726	11.32	12620	-7.29	20240206	11090	5.50	20240122	14300	-18.18	20230410	10510	11.32	20230726	0.58	N	453340	500	169 억		3313035	N	N	129	N	00	N
4	20240229	141247	57	100.00	KOSPI		유통업	N	N	N	N		N	11700	-20	5	-0.17	194014130	16578	41.26	11710	11820	11650	15230	8210	11720	11703.11	9.78	0	877	11900	11810	11710	11620	11520	11760	11570	169	3510	500	8670	10	1	33880914	3964	0.00	0.00	12	0.05	0.00	0.00	14300	20230410	-18.18	10510	20230726	11.32	12620	-7.29	20240206	11090	5.50	20240122	14300	-18.18	20230410	10510	11.32	20230726	0.58	N	453340	500	169 억		3313035	N	N	129	N	00	N
5	20240229	131245	57	100.00	KOSPI		유통업	N	N	N	N		N	11680	-40	5	-0.34	128619980	10983	27.33	11710	11820	11680	15230	8210	11720	11710.82	9.78	0	973	11900	11810	11710	11620	11520	11760	11570	169	3510	500	8670	10	1	33880914	3957	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-18.32	10510	20230726	11.13	12620	-7.45	20240206	11090	5.32	20240122	14300	-18.32	20230410	10510	11.13	20230726	0.58	N	453340	500	169 억		3313035	N	N	129	N	00	N
6	20240229	121245	57	100.00	KOSPI		유통업	N	N	N	N		N	11720	0	3	0.00	78075610	6662	16.58	11710	11820	11690	15230	8210	11720	11719.55	9.78	0	199	11900	11810	11710	11620	11520	11760	11570	169	3510	500	8670	10	1	33880914	3971	0.00	0.00	12	0.02	0.00	0.00	14300	20230410	-18.04	10510	20230726	11.51	12620	-7.13	20240206	11090	5.68	20240122	14300	-18.04	20230410	10510	11.51	20230726	0.58	N	453340	500	169 억		3313035	N	N	129	N	00	N
7	20240229	111249	57	100.00	KOSPI		유통업	N	N	N	N		N	11720	0	3	0.00	71215730	6077	15.12	11710	11820	11690	15230	8210	11720	11718.90	9.78	0	230	11900	11810	11710	11620	11520	11760	11570	169	3510	500	8670	10	1	33880914	3971	0.00	0.00	12	0.02	0.00	0.00	14300	20230410	-18.04	10510	20230726	11.51	12620	-7.13	20240206	11090	5.68	20240122	14300	-18.04	20230410	10510	11.51	20230726	0.58	N	453340	500	169 억		3313035	N	N	129	N	00	N
8	20240229	101251	57	100.00	KOSPI		유통업	N	N	N	N		N	11720	0	3	0.00	47817310	4081	10.16	11710	11820	11690	15230	8210	11720	11717.06	9.78	0	-64	11900	11810	11710	11620	11520	11760	11570	169	3510	500	8670	10	1	33880914	3971	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-18.04	10510	20230726	11.51	12620	-7.13	20240206	11090	5.68	20240122	14300	-18.04	20230410	10510	11.51	20230726	0.58	N	453340	500	169 억		3313035	N	N	129	N	00	N
9	20240229	091248	57	100.00	KOSPI		유통업	N	N	N	N		N	11700	-20	5	-0.17	18410250	1573	3.91	11710	11710	11690	15230	8210	11720	11703.91	9.78	0	71	11900	11810	11710	11620	11520	11760	11570	169	3510	500	8670	10	1	33880914	3964	0.00	0.00	12	0.00	0.00	0.00	14300	20230410	-18.18	10510	20230726	11.32	12620	-7.29	20240206	11090	5.50	20240122	14300	-18.18	20230410	10510	11.32	20230726	0.58	N	453340	500	169 억		3313035	N	N	129	N	00	N
10	20240228	161134	57	100.00	KOSPI		유통업	N	N	N	N		N	11720	0	3	0.00	439070050	37580	51.40	11800	11800	11610	15230	8210	11720	11683.61	9.78	0	-1212	11893	11806	11743	11656	11593	11775	11625	169	3510	500	8670	10	1	33880914	3971	0.00	0.00	12	0.11	0.00	0.00	14300	20230410	-18.04	10510	20230726	11.51	12620	-7.13	20240206	11090	5.68	20240122	14300	-18.04	20230410	10510	11.51	20230726	0.59	N	453340	500	169 억		3313326	N	N	129	N	00	N
11	20240228	151131	57	100.00	KOSPI		유통업	N	N	N	N		N	11730	10	2	0.09	423704380	36269	49.60	11800	11800	11610	15230	8210	11720	11682.27	9.78	0	-1245	11893	11806	11743	11656	11593	11775	11625	169	3510	500	8670	10	1	33880914	3974	0.00	0.00	12	0.11	0.00	0.00	14300	20230410	-17.97	10510	20230726	11.61	12620	-7.05	20240206	11090	5.77	20240122	14300	-17.97	20230410	10510	11.61	20230726	0.59	N	453340	500	169 억		3313326	N	N	2	N	00	N
12	20240228	141245	57	100.00	KOSPI		유통업	N	N	N	N		N	11710	-10	5	-0.09	334744030	28676	39.22	11800	11800	11610	15230	8210	11720	11673.32	9.78	0	206	11893	11806	11743	11656	11593	11775	11625	169	3510	500	8670	10	1	33880914	3967	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-18.11	10510	20230726	11.42	12620	-7.21	20240206	11090	5.59	20240122	14300	-18.11	20230410	10510	11.42	20230726	0.59	N	453340	500	169 억		3313326	N	N	2	N	00	N
13	20240228	131228	57	100.00	KOSPI		유통업	N	N	N	N		N	11670	-50	5	-0.43	304115420	26061	35.64	11800	11800	11610	15230	8210	11720	11669.37	9.78	0	343	11893	11806	11743	11656	11593	11775	11625	169	3510	500	8670	10	1	33880914	3954	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-18.39	10510	20230726	11.04	12620	-7.53	20240206	11090	5.23	20240122	14300	-18.39	20230410	10510	11.04	20230726	0.59	N	453340	500	169 억		3313326	N	N	2	N	00	N
14	20240228	121250	57	100.00	KOSPI		유통업	N	N	N	N		N	11670	-50	5	-0.43	207968160	17805	24.35	11800	11800	11620	15230	8210	11720	11680.32	9.78	0	-70	11893	11806	11743	11656	11593	11775	11625	169	3510	500	8670	10	1	33880914	3954	0.00	0.00	12	0.05	0.00	0.00	14300	20230410	-18.39	10510	20230726	11.04	12620	-7.53	20240206	11090	5.23	20240122	14300	-18.39	20230410	10510	11.04	20230726	0.59	N	453340	500	169 억		3313326	N	N	2	N	00	N
15	20240228	111205	57	100.00	KOSPI		유통업	N	N	N	N		N	11750	30	2	0.26	123467870	10576	14.46	11800	11800	11620	15230	8210	11720	11674.34	9.78	0	174	11893	11806	11743	11656	11593	11775	11625	169	3510	500	8670	10	1	33880914	3981	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-17.83	10510	20230726	11.80	12620	-6.89	20240206	11090	5.95	20240122	14300	-17.83	20230410	10510	11.80	20230726	0.59	N	453340	500	169 억		3313326	N	N	2	N	00	N
16	20240228	101247	57	100.00	KOSPI		유통업	N	N	N	N		N	11680	-40	5	-0.34	104079880	8919	12.20	11800	11800	11620	15230	8210	11720	11669.46	9.78	0	556	11893	11806	11743	11656	11593	11775	11625	169	3510	500	8670	10	1	33880914	3957	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-18.32	10510	20230726	11.13	12620	-7.45	20240206	11090	5.32	20240122	14300	-18.32	20230410	10510	11.13	20230726	0.59	N	453340	500	169 억		3313326	N	N	2	N	00	N
17	20240228	091251	57	100.00	KOSPI		유통업	N	N	N	N		N	11650	-70	5	-0.60	20164520	1727	2.36	11800	11800	11620	15230	8210	11720	11676.04	9.78	0	-99	11893	11806	11743	11656	11593	11775	11625	169	3510	500	8670	10	1	33880914	3947	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-18.53	10510	20230726	10.85	12620	-7.69	20240206	11090	5.05	20240122	14300	-18.53	20230410	10510	10.85	20230726	0.59	N	453340	500	169 억		3313326	N	N	2	N	00	N
18	20240227	161245	57	100.00	KOSPI		유통업	N	N	N	N		N	11720	-50	5	-0.42	856412900	73116	134.49	11770	11830	11680	15300	8240	11770	11713.07	9.81	0	-11989	11936	11852	11786	11702	11636	11820	11670	169	3530	500	8700	10	1	33880914	3971	0.00	0.00	12	0.22	0.00	0.00	14300	20230410	-18.04	10510	20230726	11.51	12620	-7.13	20240206	11090	5.68	20240122	14300	-18.04	20230410	10510	11.51	20230726	0.61	N	453340	500	169 억		3324337	N	N	2	N	00	N
19	20240227	151246	57	100.00	KOSPI		유통업	N	N	N	N		N	11720	-50	5	-0.42	811082810	69246	127.37	11770	11830	11680	15300	8240	11770	11713.06	9.81	0	-8413	11936	11852	11786	11702	11636	11820	11670	169	3530	500	8700	10	1	33880914	3971	0.00	0.00	12	0.20	0.00	0.00	14300	20230410	-18.04	10510	20230726	11.51	12620	-7.13	20240206	11090	5.68	20240122	14300	-18.04	20230410	10510	11.51	20230726	0.61	N	453340	500	169 억		3324337	N	N	14	N	00	N
20	20240227	141243	57	100.00	KOSPI		유통업	N	N	N	N		N	11710	-60	5	-0.51	596405840	50915	93.65	11770	11830	11680	15300	8240	11770	11713.76	9.81	0	-4273	11936	11852	11786	11702	11636	11820	11670	169	3530	500	8700	10	1	33880914	3967	0.00	0.00	12	0.15	0.00	0.00	14300	20230410	-18.11	10510	20230726	11.42	12620	-7.21	20240206	11090	5.59	20240122	14300	-18.11	20230410	10510	11.42	20230726	0.61	N	453340	500	169 억		3324337	N	N	14	N	00	N
21	20240227	131204	57	100.00	KOSPI		유통업	N	N	N	N		N	11720	-50	5	-0.42	359962570	30729	56.52	11770	11830	11680	15300	8240	11770	11714.10	9.81	0	-4529	11936	11852	11786	11702	11636	11820	11670	169	3530	500	8700	10	1	33880914	3971	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-18.04	10510	20230726	11.51	12620	-7.13	20240206	11090	5.68	20240122	14300	-18.04	20230410	10510	11.51	20230726	0.61	N	453340	500	169 억		3324337	N	N	14	N	00	N
22	20240227	121244	57	100.00	KOSPI		유통업	N	N	N	N		N	11730	-40	5	-0.34	278452570	23770	43.72	11770	11830	11680	15300	8240	11770	11714.45	9.81	0	-5040	11936	11852	11786	11702	11636	11820	11670	169	3530	500	8700	10	1	33880914	3974	0.00	0.00	12	0.07	0.00	0.00	14300	20230410	-17.97	10510	20230726	11.61	12620	-7.05	20240206	11090	5.77	20240122	14300	-17.97	20230410	10510	11.61	20230726	0.61	N	453340	500	169 억		3324337	N	N	14	N	00	N
23	20240227	111247	57	100.00	KOSPI		유통업	N	N	N	N		N	11710	-60	5	-0.51	196132090	16744	30.80	11770	11830	11680	15300	8240	11770	11713.57	9.81	0	-4713	11936	11852	11786	11702	11636	11820	11670	169	3530	500	8700	10	1	33880914	3967	0.00	0.00	12	0.05	0.00	0.00	14300	20230410	-18.11	10510	20230726	11.42	12620	-7.21	20240206	11090	5.59	20240122	14300	-18.11	20230410	10510	11.42	20230726	0.61	N	453340	500	169 억		3324337	N	N	14	N	00	N
24	20240227	101239	57	100.00	KOSPI		유통업	N	N	N	N		N	11720	-50	5	-0.42	140442820	11989	22.05	11770	11830	11680	15300	8240	11770	11714.31	9.81	0	-4379	11936	11852	11786	11702	11636	11820	11670	169	3530	500	8700	10	1	33880914	3971	0.00	0.00	12	0.04	0.00	0.00	14300	20230410	-18.04	10510	20230726	11.51	12620	-7.13	20240206	11090	5.68	20240122	14300	-18.04	20230410	10510	11.51	20230726	0.61	N	453340	500	169 억		3324337	N	N	14	N	00	N
25	20240227	091244	57	100.00	KOSPI		유통업	N	N	N	N		N	11720	-50	5	-0.42	24700380	2109	3.88	11770	11830	11680	15300	8240	11770	11711.89	9.81	0	-328	11936	11852	11786	11702	11636	11820	11670	169	3530	500	8700	10	1	33880914	3971	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-18.04	10510	20230726	11.51	12620	-7.13	20240206	11090	5.68	20240122	14300	-18.04	20230410	10510	11.51	20230726	0.61	N	453340	500	169 억		3324337	N	N	14	N	00	N
26	20240226	161239	57	100.00	KOSPI		유통업	N	N	N	N		N	11770	-100	5	-0.84	639323200	54309	89.00	11800	11870	11720	15430	8310	11870	11771.96	9.81	0	-574	12063	11966	11883	11786	11703	11925	11745	169	3560	500	8780	10	1	33880914	3988	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-17.69	10510	20230726	11.99	12620	-6.74	20240206	11090	6.13	20240122	14300	-17.69	20230410	10510	11.99	20230726	0.64	N	453340	500	169 억		3325099	N	N	14	N	00	N
27	20240226	151230	57	100.00	KOSPI		유통업	N	N	N	N		N	11760	-110	5	-0.93	627592720	53312	87.36	11800	11870	11720	15430	8310	11870	11772.07	9.81	0	-641	12063	11966	11883	11786	11703	11925	11745	169	3560	500	8780	10	1	33880914	3984	0.00	0.00	12	0.16	0.00	0.00	14300	20230410	-17.76	10510	20230726	11.89	12620	-6.81	20240206	11090	6.04	20240122	14300	-17.76	20230410	10510	11.89	20230726	0.64	N	453340	500	169 억		3325099	N	N	2	N	00	N
28	20240226	141236	57	100.00	KOSPI		유통업	N	N	N	N		N	11760	-110	5	-0.93	607524670	51607	84.57	11800	11870	11720	15430	8310	11870	11772.14	9.81	0	-1146	12063	11966	11883	11786	11703	11925	11745	169	3560	500	8780	10	1	33880914	3984	0.00	0.00	12	0.15	0.00	0.00	14300	20230410	-17.76	10510	20230726	11.89	12620	-6.81	20240206	11090	6.04	20240122	14300	-17.76	20230410	10510	11.89	20230726	0.64	N	453340	500	169 억		3325099	N	N	2	N	00	N
29	20240226	131228	57	100.00	KOSPI		유통업	N	N	N	N		N	11760	-110	5	-0.93	539065200	45785	75.03	11800	11870	11720	15430	8310	11870	11773.84	9.81	0	-1808	12063	11966	11883	11786	11703	11925	11745	169	3560	500	8780	10	1	33880914	3984	0.00	0.00	12	0.14	0.00	0.00	14300	20230410	-17.76	10510	20230726	11.89	12620	-6.81	20240206	11090	6.04	20240122	14300	-17.76	20230410	10510	11.89	20230726	0.64	N	453340	500	169 억		3325099	N	N	2	N	00	N
30	20240226	121228	57	100.00	KOSPI		유통업	N	N	N	N		N	11770	-100	5	-0.84	507549820	43106	70.64	11800	11870	11720	15430	8310	11870	11774.46	9.81	0	-1819	12063	11966	11883	11786	11703	11925	11745	169	3560	500	8780	10	1	33880914	3988	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-17.69	10510	20230726	11.99	12620	-6.74	20240206	11090	6.13	20240122	14300	-17.69	20230410	10510	11.99	20230726	0.64	N	453340	500	169 억		3325099	N	N	2	N	00	N
31	20240226	111226	57	100.00	KOSPI		유통업	N	N	N	N		N	11760	-110	5	-0.93	470726730	39977	65.51	11800	11870	11720	15430	8310	11870	11774.94	9.81	0	-2155	12063	11966	11883	11786	11703	11925	11745	169	3560	500	8780	10	1	33880914	3984	0.00	0.00	12	0.12	0.00	0.00	14300	20230410	-17.76	10510	20230726	11.89	12620	-6.81	20240206	11090	6.04	20240122	14300	-17.76	20230410	10510	11.89	20230726	0.64	N	453340	500	169 억		3325099	N	N	2	N	00	N
32	20240226	101222	57	100.00	KOSPI		유통업	N	N	N	N		N	11750	-120	5	-1.01	309101780	26219	42.97	11800	11870	11750	15430	8310	11870	11789.23	9.81	0	-3899	12063	11966	11883	11786	11703	11925	11745	169	3560	500	8780	10	1	33880914	3981	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-17.83	10510	20230726	11.80	12620	-6.89	20240206	11090	5.95	20240122	14300	-17.83	20230410	10510	11.80	20230726	0.64	N	453340	500	169 억		3325099	N	N	2	N	00	N
33	20240226	091220	57	100.00	KOSPI		유통업	N	N	N	N		N	11840	-30	5	-0.25	20411230	1729	2.83	11800	11840	11800	15430	8310	11870	11805.22	9.81	0	140	12063	11966	11883	11786	11703	11925	11745	169	3560	500	8780	10	1	33880914	4012	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-17.20	10510	20230726	12.65	12620	-6.18	20240206	11090	6.76	20240122	14300	-17.20	20230410	10510	12.65	20230726	0.64	N	453340	500	169 억		3325099	N	N	2	N	00	N
34	20240223	161221	57	100.00	KOSPI		유통업	N	N	N	N		N	11870	-80	5	-0.67	722886330	60863	80.76	11960	11980	11800	15530	8370	11950	11877.27	9.81	0	2172	12056	12002	11906	11852	11756	12030	11880	169	3580	500	8840	10	1	33880914	4022	0.00	0.00	12	0.18	0.00	0.00	14300	20230410	-16.99	10510	20230726	12.94	12620	-5.94	20240206	11090	7.03	20240122	14300	-16.99	20230410	10510	12.94	20230726	0.64	N	453340	500	169 억		3323454	N	N	2	N	00	N
35	20240223	151214	57	100.00	KOSPI		유통업	N	N	N	N		N	11880	-70	5	-0.59	521312350	43807	58.13	11960	11980	11840	15530	8370	11950	11900.21	9.81	0	-3697	12056	12002	11906	11852	11756	12030	11880	169	3580	500	8840	10	1	33880914	4025	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-16.92	10510	20230726	13.04	12620	-5.86	20240206	11090	7.12	20240122	14300	-16.92	20230410	10510	13.04	20230726	0.64	N	453340	500	169 억		3323454	N	N	17	N	00	N
36	20240223	141214	57	100.00	KOSPI		유통업	N	N	N	N		N	11920	-30	5	-0.25	365689440	30700	40.74	11960	11980	11840	15530	8370	11950	11911.71	9.81	0	-3660	12056	12002	11906	11852	11756	12030	11880	169	3580	500	8840	10	1	33880914	4039	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-16.64	10510	20230726	13.42	12620	-5.55	20240206	11090	7.48	20240122	14300	-16.64	20230410	10510	13.42	20230726	0.64	N	453340	500	169 억		3323454	N	N	17	N	00	N
37	20240223	131215	57	100.00	KOSPI		유통업	N	N	N	N		N	11860	-90	5	-0.75	331317150	27809	36.90	11960	11980	11840	15530	8370	11950	11914.03	9.81	0	-3623	12056	12002	11906	11852	11756	12030	11880	169	3580	500	8840	10	1	33880914	4018	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-17.06	10510	20230726	12.84	12620	-6.02	20240206	11090	6.94	20240122	14300	-17.06	20230410	10510	12.84	20230726	0.64	N	453340	500	169 억		3323454	N	N	17	N	00	N
38	20240223	121217	57	100.00	KOSPI		유통업	N	N	N	N		N	11880	-70	5	-0.59	261382310	21921	29.09	11960	11980	11870	15530	8370	11950	11923.83	9.81	0	-3602	12056	12002	11906	11852	11756	12030	11880	169	3580	500	8840	10	1	33880914	4025	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-16.92	10510	20230726	13.04	12620	-5.86	20240206	11090	7.12	20240122	14300	-16.92	20230410	10510	13.04	20230726	0.64	N	453340	500	169 억		3323454	N	N	17	N	00	N
39	20240223	111201	57	100.00	KOSPI		유통업	N	N	N	N		N	11890	-60	5	-0.50	190556090	15962	21.18	11960	11980	11890	15530	8370	11950	11938.11	9.81	0	-2570	12056	12002	11906	11852	11756	12030	11880	169	3580	500	8840	10	1	33880914	4028	0.00	0.00	12	0.05	0.00	0.00	14300	20230410	-16.85	10510	20230726	13.13	12620	-5.78	20240206	11090	7.21	20240122	14300	-16.85	20230410	10510	13.13	20230726	0.64	N	453340	500	169 억		3323454	N	N	17	N	00	N
40	20240223	101209	57	100.00	KOSPI		유통업	N	N	N	N		N	11940	-10	5	-0.08	80949050	6780	9.00	11960	11980	11920	15530	8370	11950	11939.39	9.81	0	-1014	12056	12002	11906	11852	11756	12030	11880	169	3580	500	8840	10	1	33880914	4045	0.00	0.00	12	0.02	0.00	0.00	14300	20230410	-16.50	10510	20230726	13.61	12620	-5.39	20240206	11090	7.66	20240122	14300	-16.50	20230410	10510	13.61	20230726	0.64	N	453340	500	169 억		3323454	N	N	17	N	00	N
41	20240223	091211	57	100.00	KOSPI		유통업	N	N	N	N		N	11940	-10	5	-0.08	23994080	2008	2.66	11960	11980	11920	15530	8370	11950	11949.24	9.81	0	-394	12056	12002	11906	11852	11756	12030	11880	169	3580	500	8840	10	1	33880914	4045	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-16.50	10510	20230726	13.61	12620	-5.39	20240206	11090	7.66	20240122	14300	-16.50	20230410	10510	13.61	20230726	0.64	N	453340	500	169 억		3323454	N	N	17	N	00	N
42	20240222	161157	57	100.00	KOSPI		유통업	N	N	N	N		N	11950	60	2	0.50	892195030	74902	78.82	11930	11960	11810	15450	8330	11890	11911.44	9.80	0	6936	12110	12000	11810	11700	11510	12055	11755	169	3560	500	8790	10	1	33880914	4049	0.00	0.00	12	0.22	0.00	0.00	14300	20230410	-16.43	10510	20230726	13.70	12620	-5.31	20240206	11090	7.75	20240122	14300	-16.43	20230410	10510	13.70	20230726	0.67	N	453340	500	169 억		3318919	N	N	17	N	00	N
43	20240222	151207	57	100.00	KOSPI		유통업	N	N	N	N		N	11950	60	2	0.50	829658930	69669	73.31	11930	11960	11810	15450	8330	11890	11908.58	9.80	0	5505	12110	12000	11810	11700	11510	12055	11755	169	3560	500	8790	10	1	33880914	4049	0.00	0.00	12	0.21	0.00	0.00	14300	20230410	-16.43	10510	20230726	13.70	12620	-5.31	20240206	11090	7.75	20240122	14300	-16.43	20230410	10510	13.70	20230726	0.67	N	453340	500	169 억		3318919	N	N	0	N	00	N
44	20240222	141204	57	100.00	KOSPI		유통업	N	N	N	N		N	11940	50	2	0.42	599584560	50410	53.05	11930	11960	11810	15450	8330	11890	11894.16	9.80	0	6109	12110	12000	11810	11700	11510	12055	11755	169	3560	500	8790	10	1	33880914	4045	0.00	0.00	12	0.15	0.00	0.00	14300	20230410	-16.50	10510	20230726	13.61	12620	-5.39	20240206	11090	7.66	20240122	14300	-16.50	20230410	10510	13.61	20230726	0.67	N	453340	500	169 억		3318919	N	N	0	N	00	N
45	20240222	131149	57	100.00	KOSPI		유통업	N	N	N	N		N	11880	-10	5	-0.08	410503370	34557	36.37	11930	11930	11810	15450	8330	11890	11879.02	9.80	0	49	12110	12000	11810	11700	11510	12055	11755	169	3560	500	8790	10	1	33880914	4025	0.00	0.00	12	0.10	0.00	0.00	14300	20230410	-16.92	10510	20230726	13.04	12620	-5.86	20240206	11090	7.12	20240122	14300	-16.92	20230410	10510	13.04	20230726	0.67	N	453340	500	169 억		3318919	N	N	0	N	00	N
46	20240222	121159	57	100.00	KOSPI		유통업	N	N	N	N		N	11880	-10	5	-0.08	346661790	29185	30.71	11930	11930	11810	15450	8330	11890	11878.08	9.80	0	2044	12110	12000	11810	11700	11510	12055	11755	169	3560	500	8790	10	1	33880914	4025	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-16.92	10510	20230726	13.04	12620	-5.86	20240206	11090	7.12	20240122	14300	-16.92	20230410	10510	13.04	20230726	0.67	N	453340	500	169 억		3318919	N	N	0	N	00	N
47	20240222	111159	57	100.00	KOSPI		유통업	N	N	N	N		N	11890	0	3	0.00	236851070	19954	21.00	11930	11930	11810	15450	8330	11890	11869.85	9.80	0	1825	12110	12000	11810	11700	11510	12055	11755	169	3560	500	8790	10	1	33880914	4028	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-16.85	10510	20230726	13.13	12620	-5.78	20240206	11090	7.21	20240122	14300	-16.85	20230410	10510	13.13	20230726	0.67	N	453340	500	169 억		3318919	N	N	0	N	00	N
48	20240222	101149	57	100.00	KOSPI		유통업	N	N	N	N		N	11880	-10	5	-0.08	142451130	12010	12.64	11930	11930	11810	15450	8330	11890	11861.04	9.80	0	960	12110	12000	11810	11700	11510	12055	11755	169	3560	500	8790	10	1	33880914	4025	0.00	0.00	12	0.04	0.00	0.00	14300	20230410	-16.92	10510	20230726	13.04	12620	-5.86	20240206	11090	7.12	20240122	14300	-16.92	20230410	10510	13.04	20230726	0.67	N	453340	500	169 억		3318919	N	N	0	N	00	N
49	20240222	091209	57	100.00	KOSPI		유통업	N	N	N	N		N	11890	0	3	0.00	39132720	3301	3.47	11930	11930	11810	15450	8330	11890	11854.81	9.80	0	-437	12110	12000	11810	11700	11510	12055	11755	169	3560	500	8790	10	1	33880914	4028	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-16.85	10510	20230726	13.13	12620	-5.78	20240206	11090	7.21	20240122	14300	-16.85	20230410	10510	13.13	20230726	0.67	N	453340	500	169 억		3318919	N	N	0	N	00	N
50	20240221	161153	57	100.00	KOSPI		유통업	N	N	N	N		N	11890	190	2	1.62	1122382350	94954	133.15	11700	11920	11620	15210	8190	11700	11818.98	9.78	0	3424	11786	11742	11696	11652	11606	11765	11675	169	3510	500	8650	10	1	33880914	4028	0.00	0.00	12	0.28	0.00	0.00	14300	20230410	-16.85	10510	20230726	13.13	12620	-5.78	20240206	11090	7.21	20240122	14300	-16.85	20230410	10510	13.13	20230726	0.69	N	453340	500	169 억		3315122	N	N	2	N	00	N
51	20240221	151145	57	100.00	KOSPI		유통업	N	N	N	N		N	11860	160	2	1.37	962811080	81532	114.33	11700	11920	11620	15210	8190	11700	11809.29	9.78	0	3531	11786	11742	11696	11652	11606	11765	11675	169	3510	500	8650	10	1	33880914	4018	0.00	0.00	12	0.24	0.00	0.00	14300	20230410	-17.06	10510	20230726	12.84	12620	-6.02	20240206	11090	6.94	20240122	14300	-17.06	20230410	10510	12.84	20230726	0.69	N	453340	500	169 억		3315122	N	N	2	N	00	N
52	20240221	141143	57	100.00	KOSPI		유통업	N	N	N	N		N	11910	210	2	1.79	713109320	60522	84.87	11700	11920	11620	15210	8190	11700	11782.95	9.78	0	9427	11786	11742	11696	11652	11606	11765	11675	169	3510	500	8650	10	1	33880914	4035	0.00	0.00	12	0.18	0.00	0.00	14300	20230410	-16.71	10510	20230726	13.32	12620	-5.63	20240206	11090	7.39	20240122	14300	-16.71	20230410	10510	13.32	20230726	0.69	N	453340	500	169 억		3315122	N	N	2	N	00	N
53	20240221	131144	57	100.00	KOSPI		유통업	N	N	N	N		N	11800	100	2	0.85	501469150	42667	59.83	11700	11810	11620	15210	8190	11700	11753.37	9.78	0	7889	11786	11742	11696	11652	11606	11765	11675	169	3510	500	8650	10	1	33880914	3998	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-17.48	10510	20230726	12.27	12620	-6.50	20240206	11090	6.40	20240122	14300	-17.48	20230410	10510	12.27	20230726	0.69	N	453340	500	169 억		3315122	N	N	2	N	00	N
54	20240221	121147	57	100.00	KOSPI		유통업	N	N	N	N		N	11780	80	2	0.68	381664460	32499	45.57	11700	11790	11620	15210	8190	11700	11744.18	9.78	0	6301	11786	11742	11696	11652	11606	11765	11675	169	3510	500	8650	10	1	33880914	3991	0.00	0.00	12	0.10	0.00	0.00	14300	20230410	-17.62	10510	20230726	12.08	12620	-6.66	20240206	11090	6.22	20240122	14300	-17.62	20230410	10510	12.08	20230726	0.69	N	453340	500	169 억		3315122	N	N	2	N	00	N
55	20240221	111152	57	100.00	KOSPI		유통업	N	N	N	N		N	11750	50	2	0.43	248412100	21178	29.70	11700	11750	11620	15210	8190	11700	11730.04	9.78	0	4367	11786	11742	11696	11652	11606	11765	11675	169	3510	500	8650	10	1	33880914	3981	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-17.83	10510	20230726	11.80	12620	-6.89	20240206	11090	5.95	20240122	14300	-17.83	20230410	10510	11.80	20230726	0.69	N	453340	500	169 억		3315122	N	N	2	N	00	N
56	20240221	101141	57	100.00	KOSPI		유통업	N	N	N	N		N	11740	40	2	0.34	101353080	8647	12.13	11700	11750	11620	15210	8190	11700	11721.74	9.78	0	219	11786	11742	11696	11652	11606	11765	11675	169	3510	500	8650	10	1	33880914	3978	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-17.90	10510	20230726	11.70	12620	-6.97	20240206	11090	5.86	20240122	14300	-17.90	20230410	10510	11.70	20230726	0.69	N	453340	500	169 억		3315122	N	N	2	N	00	N
57	20240221	091145	57	100.00	KOSPI		유통업	N	N	N	N		N	11710	10	2	0.09	26377010	2258	3.17	11700	11720	11620	15210	8190	11700	11679.58	9.78	0	-150	11786	11742	11696	11652	11606	11765	11675	169	3510	500	8650	10	1	33880914	3967	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-18.11	10510	20230726	11.42	12620	-7.21	20240206	11090	5.59	20240122	14300	-18.11	20230410	10510	11.42	20230726	0.69	N	453340	500	169 억		3315122	N	N	2	N	00	N
58	20240220	161137	57	100.00	KOSPI		유통업	N	N	N	N		N	11700	10	2	0.09	832830710	71226	156.55	11650	11740	11650	15190	8190	11690	11692.79	9.75	0	15681	11816	11752	11656	11592	11496	11785	11625	169	3500	500	8650	10	1	33880914	3964	0.00	0.00	12	0.21	0.00	0.00	14300	20230410	-18.18	10510	20230726	11.32	12620	-7.29	20240206	11090	5.50	20240122	14300	-18.18	20230410	10510	11.32	20230726	0.69	N	453340	500	169 억		3303480	N	N	2	N	00	N
59	20240220	151135	57	100.00	KOSPI		유통업	N	N	N	N		N	11700	10	2	0.09	801391070	68539	150.65	11650	11740	11650	15190	8190	11690	11692.48	9.75	0	15657	11816	11752	11656	11592	11496	11785	11625	169	3500	500	8650	10	1	33880914	3964	0.00	0.00	12	0.20	0.00	0.00	14300	20230410	-18.18	10510	20230726	11.32	12620	-7.29	20240206	11090	5.50	20240122	14300	-18.18	20230410	10510	11.32	20230726	0.69	N	453340	500	169 억		3303480	N	N	170	N	00	N
60	20240220	141129	57	100.00	KOSPI		유통업	N	N	N	N		N	11690	0	3	0.00	713361090	61012	134.10	11650	11740	11650	15190	8190	11690	11692.14	9.75	0	15561	11816	11752	11656	11592	11496	11785	11625	169	3500	500	8650	10	1	33880914	3961	0.00	0.00	12	0.18	0.00	0.00	14300	20230410	-18.25	10510	20230726	11.23	12620	-7.37	20240206	11090	5.41	20240122	14300	-18.25	20230410	10510	11.23	20230726	0.69	N	453340	500	169 억		3303480	N	N	170	N	00	N
61	20240220	131136	57	100.00	KOSPI		유통업	N	N	N	N		N	11700	10	2	0.09	526078310	44996	98.90	11650	11740	11650	15190	8190	11690	11691.67	9.75	0	14700	11816	11752	11656	11592	11496	11785	11625	169	3500	500	8650	10	1	33880914	3964	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-18.18	10510	20230726	11.32	12620	-7.29	20240206	11090	5.50	20240122	14300	-18.18	20230410	10510	11.32	20230726	0.69	N	453340	500	169 억		3303480	N	N	170	N	00	N
62	20240220	121125	57	100.00	KOSPI		유통업	N	N	N	N		N	11700	10	2	0.09	412236340	35268	77.52	11650	11740	11650	15190	8190	11690	11688.68	9.75	0	13039	11816	11752	11656	11592	11496	11785	11625	169	3500	500	8650	10	1	33880914	3964	0.00	0.00	12	0.10	0.00	0.00	14300	20230410	-18.18	10510	20230726	11.32	12620	-7.29	20240206	11090	5.50	20240122	14300	-18.18	20230410	10510	11.32	20230726	0.69	N	453340	500	169 억		3303480	N	N	170	N	00	N
63	20240220	111130	57	100.00	KOSPI		유통업	N	N	N	N		N	11690	0	3	0.00	361246130	30909	67.94	11650	11740	11650	15190	8190	11690	11687.41	9.75	0	11429	11816	11752	11656	11592	11496	11785	11625	169	3500	500	8650	10	1	33880914	3961	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-18.25	10510	20230726	11.23	12620	-7.37	20240206	11090	5.41	20240122	14300	-18.25	20230410	10510	11.23	20230726	0.69	N	453340	500	169 억		3303480	N	N	170	N	00	N
64	20240220	101123	57	100.00	KOSPI		유통업	N	N	N	N		N	11700	10	2	0.09	193316650	16551	36.38	11650	11740	11650	15190	8190	11690	11680.06	9.75	0	10428	11816	11752	11656	11592	11496	11785	11625	169	3500	500	8650	10	1	33880914	3964	0.00	0.00	12	0.05	0.00	0.00	14300	20230410	-18.18	10510	20230726	11.32	12620	-7.29	20240206	11090	5.50	20240122	14300	-18.18	20230410	10510	11.32	20230726	0.69	N	453340	500	169 억		3303480	N	N	170	N	00	N
65	20240220	091145	57	100.00	KOSPI		유통업	N	N	N	N		N	11710	20	2	0.17	151613090	12987	28.55	11650	11740	11650	15190	8190	11690	11674.22	9.75	0	9873	11816	11752	11656	11592	11496	11785	11625	169	3500	500	8650	10	1	33880914	3967	0.00	0.00	12	0.04	0.00	0.00	14300	20230410	-18.11	10510	20230726	11.42	12620	-7.21	20240206	11090	5.59	20240122	14300	-18.11	20230410	10510	11.42	20230726	0.69	N	453340	500	169 억		3303480	N	N	170	N	00	N
66	20240219	161139	57	100.00	KOSPI		유통업	N	N	N	N		N	11690	90	2	0.78	530015760	45456	111.96	11580	11720	11560	15080	8120	11600	11659.96	9.73	0	7601	11713	11656	11603	11546	11493	11685	11575	169	3480	500	8580	10	1	33880914	3961	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-18.25	10510	20230726	11.23	12620	-7.37	20240206	11090	5.41	20240122	14300	-18.25	20230410	10510	11.23	20230726	0.70	N	453340	500	169 억		3295674	N	N	170	N	00	N
67	20240219	151141	57	100.00	KOSPI		유통업	N	N	N	N		N	11680	80	2	0.69	501485090	43015	105.95	11580	11720	11560	15080	8120	11600	11658.38	9.73	0	7815	11713	11656	11603	11546	11493	11685	11575	169	3480	500	8580	10	1	33880914	3957	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-18.32	10510	20230726	11.13	12620	-7.45	20240206	11090	5.32	20240122	14300	-18.32	20230410	10510	11.13	20230726	0.70	N	453340	500	169 억		3295674	N	N	32	N	00	N
68	20240219	141142	57	100.00	KOSPI		유통업	N	N	N	N		N	11650	50	2	0.43	351341470	30148	74.25	11580	11720	11560	15080	8120	11600	11653.90	9.73	0	1851	11713	11656	11603	11546	11493	11685	11575	169	3480	500	8580	10	1	33880914	3947	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-18.53	10510	20230726	10.85	12620	-7.69	20240206	11090	5.05	20240122	14300	-18.53	20230410	10510	10.85	20230726	0.70	N	453340	500	169 억		3295674	N	N	32	N	00	N
69	20240219	131139	57	100.00	KOSPI		유통업	N	N	N	N		N	11680	80	2	0.69	320866700	27530	67.81	11580	11720	11560	15080	8120	11600	11655.17	9.73	0	1940	11713	11656	11603	11546	11493	11685	11575	169	3480	500	8580	10	1	33880914	3957	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-18.32	10510	20230726	11.13	12620	-7.45	20240206	11090	5.32	20240122	14300	-18.32	20230410	10510	11.13	20230726	0.70	N	453340	500	169 억		3295674	N	N	32	N	00	N
70	20240219	121138	57	100.00	KOSPI		유통업	N	N	N	N		N	11630	30	2	0.26	280424410	24055	59.25	11580	11720	11560	15080	8120	11600	11657.64	9.73	0	1872	11713	11656	11603	11546	11493	11685	11575	169	3480	500	8580	10	1	33880914	3940	0.00	0.00	12	0.07	0.00	0.00	14300	20230410	-18.67	10510	20230726	10.66	12620	-7.84	20240206	11090	4.87	20240122	14300	-18.67	20230410	10510	10.66	20230726	0.70	N	453340	500	169 억		3295674	N	N	32	N	00	N
71	20240219	111134	57	100.00	KOSPI		유통업	N	N	N	N		N	11650	50	2	0.43	227562100	19515	48.07	11580	11720	11560	15080	8120	11600	11660.89	9.73	0	1788	11713	11656	11603	11546	11493	11685	11575	169	3480	500	8580	10	1	33880914	3947	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-18.53	10510	20230726	10.85	12620	-7.69	20240206	11090	5.05	20240122	14300	-18.53	20230410	10510	10.85	20230726	0.70	N	453340	500	169 억		3295674	N	N	32	N	00	N
72	20240219	101129	57	100.00	KOSPI		유통업	N	N	N	N		N	11670	70	2	0.60	105804890	9099	22.41	11580	11680	11560	15080	8120	11600	11628.20	9.73	0	1642	11713	11656	11603	11546	11493	11685	11575	169	3480	500	8580	10	1	33880914	3954	0.00	0.00	12	0.03	0.00	0.00	14300	20230410	-18.39	10510	20230726	11.04	12620	-7.53	20240206	11090	5.23	20240122	14300	-18.39	20230410	10510	11.04	20230726	0.70	N	453340	500	169 억		3295674	N	N	32	N	00	N
73	20240219	091131	57	100.00	KOSPI		유통업	N	N	N	N		N	11600	0	3	0.00	24318270	2097	5.16	11580	11660	11560	15080	8120	11600	11596.69	9.73	0	505	11713	11656	11603	11546	11493	11685	11575	169	3480	500	8580	10	1	33880914	3930	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-18.88	10510	20230726	10.37	12620	-8.08	20240206	11090	4.60	20240122	14300	-18.88	20230410	10510	10.37	20230726	0.70	N	453340	500	169 억		3295674	N	N	32	N	00	N
74	20240216	161120	57	100.00	KOSPI		유통업	N	N	N	N		N	11600	-10	5	-0.09	470555410	40601	83.44	11580	11660	11550	15090	8130	11610	11589.74	9.73	0	-4508	11716	11662	11606	11552	11496	11635	11525	169	3480	500	8590	10	1	33880914	3930	0.00	0.00	12	0.12	0.00	0.00	14300	20230410	-18.88	10510	20230726	10.37	12620	-8.08	20240206	11090	4.60	20240122	14300	-18.88	20230410	10510	10.37	20230726	0.67	N	453340	500	169 억		3296803	N	N	32	N	00	N
75	20240216	151132	57	100.00	KOSPI		유통업	N	N	N	N		N	11600	-10	5	-0.09	446043300	38488	79.09	11580	11660	11550	15090	8130	11610	11589.15	9.73	0	-4264	11716	11662	11606	11552	11496	11635	11525	169	3480	500	8590	10	1	33880914	3930	0.00	0.00	12	0.11	0.00	0.00	14300	20230410	-18.88	10510	20230726	10.37	12620	-8.08	20240206	11090	4.60	20240122	14300	-18.88	20230410	10510	10.37	20230726	0.67	N	453340	500	169 억		3296803	N	N	52	N	00	N
76	20240216	141135	57	100.00	KOSPI		유통업	N	N	N	N		N	11590	-20	5	-0.17	339739860	29320	60.25	11580	11660	11550	15090	8130	11610	11587.31	9.73	0	-4884	11716	11662	11606	11552	11496	11635	11525	169	3480	500	8590	10	1	33880914	3927	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-18.95	10510	20230726	10.28	12620	-8.16	20240206	11090	4.51	20240122	14300	-18.95	20230410	10510	10.28	20230726	0.67	N	453340	500	169 억		3296803	N	N	52	N	00	N
77	20240216	131127	57	100.00	KOSPI		유통업	N	N	N	N		N	11590	-20	5	-0.17	302897020	26142	53.72	11580	11660	11550	15090	8130	11610	11586.60	9.73	0	-4193	11716	11662	11606	11552	11496	11635	11525	169	3480	500	8590	10	1	33880914	3927	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-18.95	10510	20230726	10.28	12620	-8.16	20240206	11090	4.51	20240122	14300	-18.95	20230410	10510	10.28	20230726	0.67	N	453340	500	169 억		3296803	N	N	52	N	00	N
78	20240216	121133	57	100.00	KOSPI		유통업	N	N	N	N		N	11580	-30	5	-0.26	270896230	23380	48.05	11580	11660	11550	15090	8130	11610	11586.67	9.73	0	-3959	11716	11662	11606	11552	11496	11635	11525	169	3480	500	8590	10	1	33880914	3923	0.00	0.00	12	0.07	0.00	0.00	14300	20230410	-19.02	10510	20230726	10.18	12620	-8.24	20240206	11090	4.42	20240122	14300	-19.02	20230410	10510	10.18	20230726	0.67	N	453340	500	169 억		3296803	N	N	52	N	00	N
79	20240216	111139	57	100.00	KOSPI		유통업	N	N	N	N		N	11590	-20	5	-0.17	238696370	20599	42.33	11580	11660	11550	15090	8130	11610	11587.76	9.73	0	-3287	11716	11662	11606	11552	11496	11635	11525	169	3480	500	8590	10	1	33880914	3927	0.00	0.00	12	0.06	0.00	0.00	14300	20230410	-18.95	10510	20230726	10.28	12620	-8.16	20240206	11090	4.51	20240122	14300	-18.95	20230410	10510	10.28	20230726	0.67	N	453340	500	169 억		3296803	N	N	52	N	00	N
80	20240216	091126	57	100.00	KOSPI		유통업	N	N	N	N		N	11630	20	2	0.17	47384990	4092	8.41	11580	11660	11550	15090	8130	11610	11579.91	9.73	0	-1026	11716	11662	11606	11552	11496	11635	11525	169	3480	500	8590	10	1	33880914	3940	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-18.67	10510	20230726	10.66	12620	-7.84	20240206	11090	4.87	20240122	14300	-18.67	20230410	10510	10.66	20230726	0.67	N	453340	500	169 억		3296803	N	N	52	N	00	N
81	20240215	161120	57	100.00	KOSPI		유통업	N	N	N	N		N	11610	-20	5	-0.17	563425220	48560	72.07	11640	11660	11550	15110	8150	11630	11602.64	9.76	0	-10824	11823	11726	11613	11516	11403	11775	11565	169	3480	500	8600	10	1	33880914	3934	0.00	0.00	12	0.14	0.00	0.00	14300	20230410	-18.81	10510	20230726	10.47	12620	-8.00	20240206	11090	4.69	20240122	14300	-18.81	20230410	10510	10.47	20230726	0.65	N	453340	500	169 억		3308234	N	N	52	N	00	N
82	20240215	151128	57	100.00	KOSPI		유통업	N	N	N	N		N	11600	-30	5	-0.26	545307760	46997	69.75	11640	11660	11550	15110	8150	11630	11603.02	9.76	0	-10524	11823	11726	11613	11516	11403	11775	11565	169	3480	500	8600	10	1	33880914	3930	0.00	0.00	12	0.14	0.00	0.00	14300	20230410	-18.88	10510	20230726	10.37	12620	-8.08	20240206	11090	4.60	20240122	14300	-18.88	20230410	10510	10.37	20230726	0.65	N	453340	500	169 억		3308234	N	N	14	N	00	N
83	20240215	141119	57	100.00	KOSPI		유통업	N	N	N	N		N	11620	-10	5	-0.09	498165020	42928	63.71	11640	11660	11550	15110	8150	11630	11604.65	9.76	0	-8414	11823	11726	11613	11516	11403	11775	11565	169	3480	500	8600	10	1	33880914	3937	0.00	0.00	12	0.13	0.00	0.00	14300	20230410	-18.74	10510	20230726	10.56	12620	-7.92	20240206	11090	4.78	20240122	14300	-18.74	20230410	10510	10.56	20230726	0.65	N	453340	500	169 억		3308234	N	N	14	N	00	N
84	20240215	131041	57	100.00	KOSPI		유통업	N	N	N	N		N	11630	0	3	0.00	366431610	31572	46.85	11640	11660	11550	15110	8150	11630	11606.20	9.76	0	-6626	11823	11726	11613	11516	11403	11775	11565	169	3480	500	8600	10	1	33880914	3940	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-18.67	10510	20230726	10.66	12620	-7.84	20240206	11090	4.87	20240122	14300	-18.67	20230410	10510	10.66	20230726	0.65	N	453340	500	169 억		3308234	N	N	14	N	00	N
85	20240215	121121	57	100.00	KOSPI		유통업	N	N	N	N		N	11620	-10	5	-0.09	316124610	27244	40.43	11640	11660	11550	15110	8150	11630	11603.43	9.76	0	-5371	11823	11726	11613	11516	11403	11775	11565	169	3480	500	8600	10	1	33880914	3937	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-18.74	10510	20230726	10.56	12620	-7.92	20240206	11090	4.78	20240122	14300	-18.74	20230410	10510	10.56	20230726	0.65	N	453340	500	169 억		3308234	N	N	14	N	00	N
86	20240215	111111	57	100.00	KOSPI		유통업	N	N	N	N		N	11630	0	3	0.00	255846740	22055	32.73	11640	11660	11550	15110	8150	11630	11600.36	9.76	0	-3580	11823	11726	11613	11516	11403	11775	11565	169	3480	500	8600	10	1	33880914	3940	0.00	0.00	12	0.07	0.00	0.00	14300	20230410	-18.67	10510	20230726	10.66	12620	-7.84	20240206	11090	4.87	20240122	14300	-18.67	20230410	10510	10.66	20230726	0.65	N	453340	500	169 억		3308234	N	N	14	N	00	N
87	20240215	091116	57	100.00	KOSPI		유통업	N	N	N	N		N	11630	0	3	0.00	25518780	2193	3.25	11640	11660	11620	15110	8150	11630	11636.56	9.76	0	-1267	11823	11726	11613	11516	11403	11775	11565	169	3480	500	8600	10	1	33880914	3940	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-18.67	10510	20230726	10.66	12620	-7.84	20240206	11090	4.87	20240122	14300	-18.67	20230410	10510	10.66	20230726	0.65	N	453340	500	169 억		3308234	N	N	14	N	00	N
88	20240214	161108	57	100.00	KOSPI		유통업	N	N	N	N		N	11630	50	2	0.43	778804310	67071	41.97	11500	11710	11500	15050	8110	11580	11611.59	9.78	0	-7889	11733	11656	11603	11526	11473	11630	11500	169	3470	500	8560	10	1	33880914	3940	0.00	0.00	12	0.20	0.00	0.00	14300	20230410	-18.67	10510	20230726	10.66	12620	-7.84	20240206	11090	4.87	20240122	14300	-18.67	20230410	10510	10.66	20230726	0.59	N	453340	500	169 억		3313987	N	N	14	N	00	N
89	20240214	151112	57	100.00	KOSPI		유통업	N	N	N	N		N	11570	-10	5	-0.09	762373090	65656	41.08	11500	11710	11500	15050	8110	11580	11611.63	9.78	0	-7550	11733	11656	11603	11526	11473	11630	11500	169	3470	500	8560	10	1	33880914	3920	0.00	0.00	12	0.19	0.00	0.00	14300	20230410	-19.09	10510	20230726	10.09	12620	-8.32	20240206	11090	4.33	20240122	14300	-19.09	20230410	10510	10.09	20230726	0.59	N	453340	500	169 억		3313987	N	N	0	N	00	N
90	20240214	141106	57	100.00	KOSPI		유통업	N	N	N	N		N	11610	30	2	0.26	492781250	42350	26.50	11500	11710	11500	15050	8110	11580	11635.92	9.78	0	-9904	11733	11656	11603	11526	11473	11630	11500	169	3470	500	8560	10	1	33880914	3934	0.00	0.00	12	0.12	0.00	0.00	14300	20230410	-18.81	10510	20230726	10.47	12620	-8.00	20240206	11090	4.69	20240122	14300	-18.81	20230410	10510	10.47	20230726	0.59	N	453340	500	169 억		3313987	N	N	0	N	00	N
91	20240214	131109	57	100.00	KOSPI		유통업	N	N	N	N		N	11630	50	2	0.43	413208030	35501	22.21	11500	11710	11500	15050	8110	11580	11639.33	9.78	0	-3814	11733	11656	11603	11526	11473	11630	11500	169	3470	500	8560	10	1	33880914	3940	0.00	0.00	12	0.10	0.00	0.00	14300	20230410	-18.67	10510	20230726	10.66	12620	-7.84	20240206	11090	4.87	20240122	14300	-18.67	20230410	10510	10.66	20230726	0.59	N	453340	500	169 억		3313987	N	N	0	N	00	N
92	20240214	121100	57	100.00	KOSPI		유통업	N	N	N	N		N	11640	60	2	0.52	373628710	32100	20.09	11500	11710	11500	15050	8110	11580	11639.52	9.78	0	-1738	11733	11656	11603	11526	11473	11630	11500	169	3470	500	8560	10	1	33880914	3944	0.00	0.00	12	0.09	0.00	0.00	14300	20230410	-18.60	10510	20230726	10.75	12620	-7.77	20240206	11090	4.96	20240122	14300	-18.60	20230410	10510	10.75	20230726	0.59	N	453340	500	169 억		3313987	N	N	0	N	00	N
93	20240214	111105	57	100.00	KOSPI		유통업	N	N	N	N		N	11670	90	2	0.78	308793070	26533	16.60	11500	11710	11500	15050	8110	11580	11638.08	9.78	0	-966	11733	11656	11603	11526	11473	11630	11500	169	3470	500	8560	10	1	33880914	3954	0.00	0.00	12	0.08	0.00	0.00	14300	20230410	-18.39	10510	20230726	11.04	12620	-7.53	20240206	11090	5.23	20240122	14300	-18.39	20230410	10510	11.04	20230726	0.59	N	453340	500	169 억		3313987	N	N	0	N	00	N
94	20240214	091057	57	100.00	KOSPI		유통업	N	N	N	N		N	11600	20	2	0.17	42510520	3680	2.30	11500	11610	11500	15050	8110	11580	11551.77	9.78	0	626	11733	11656	11603	11526	11473	11630	11500	169	3470	500	8560	10	1	33880914	3930	0.00	0.00	12	0.01	0.00	0.00	14300	20230410	-18.88	10510	20230726	10.37	12620	-8.08	20240206	11090	4.60	20240122	14300	-18.88	20230410	10510	10.37	20230726	0.59	N	453340	500	169 억		3313987	N	N	0	N	00	N
95	20240213	161053	57	100.00	KOSPI		유통업	N	N	N	N		N	11580	-70	5	-0.60	1842404400	158720	26.82	11650	11680	11550	15140	8160	11650	11607.90	9.72	0	7856	12310	11980	11780	11450	11250	11880	11350	169	3490	500	8620	10	1	33880914	3923	0.00	0.00	12	0.47	0.00	0.00	14300	20230410	-19.02	10510	20230726	10.18	12620	-8.24	20240206	11090	4.42	20240122	14300	-19.02	20230410	10510	10.18	20230726	0.51	N	453340	500	169 억		3293862	N	N	0	N	00	N
96	20240213	151053	57	100.00	KOSPI		유통업	N	N	N	N		N	11610	-40	5	-0.34	1774268240	152837	25.83	11650	11680	11550	15140	8160	11650	11608.89	9.72	0	7648	12310	11980	11780	11450	11250	11880	11350	169	3490	500	8620	10	1	33880914	3934	0.00	0.00	12	0.45	0.00	0.00	14300	20230410	-18.81	10510	20230726	10.47	12620	-8.00	20240206	11090	4.69	20240122	14300	-18.81	20230410	10510	10.47	20230726	0.51	N	453340	500	169 억		3293862	N	N	0	N	00	N
97	20240213	141102	57	100.00	KOSPI		유통업	N	N	N	N		N	11620	-30	5	-0.26	1342658680	115626	19.54	11650	11680	11550	15140	8160	11650	11612.08	9.72	0	5005	12310	11980	11780	11450	11250	11880	11350	169	3490	500	8620	10	1	33880914	3937	0.00	0.00	12	0.34	0.00	0.00	14300	20230410	-18.74	10510	20230726	10.56	12620	-7.92	20240206	11090	4.78	20240122	14300	-18.74	20230410	10510	10.56	20230726	0.51	N	453340	500	169 억		3293862	N	N	0	N	00	N
98	20240213	131046	57	100.00	KOSPI		유통업	N	N	N	N		N	11610	-40	5	-0.34	1202937230	103594	17.51	11650	11680	11550	15140	8160	11650	11612.04	9.72	0	3272	12310	11980	11780	11450	11250	11880	11350	169	3490	500	8620	10	1	33880914	3934	0.00	0.00	12	0.31	0.00	0.00	14300	20230410	-18.81	10510	20230726	10.47	12620	-8.00	20240206	11090	4.69	20240122	14300	-18.81	20230410	10510	10.47	20230726	0.51	N	453340	500	169 억		3293862	N	N	0	N	00	N
99	20240213	121100	57	100.00	KOSPI		유통업	N	N	N	N		N	11620	-30	5	-0.26	977615420	84184	14.23	11650	11680	11550	15140	8160	11650	11612.84	9.72	0	1660	12310	11980	11780	11450	11250	11880	11350	169	3490	500	8620	10	1	33880914	3937	0.00	0.00	12	0.25	0.00	0.00	14300	20230410	-18.74	10510	20230726	10.56	12620	-7.92	20240206	11090	4.78	20240122	14300	-18.74	20230410	10510	10.56	20230726	0.51	N	453340	500	169 억		3293862	N	N	0	N	00	N
100	20240213	111126	57	100.00	KOSPI		유통업	N	N	N	N		N	11630	-20	5	-0.17	586018660	50481	8.53	11650	11680	11550	15140	8160	11650	11608.70	9.72	0	-2020	12310	11980	11780	11450	11250	11880	11350	169	3490	500	8620	10	1	33880914	3940	0.00	0.00	12	0.15	0.00	0.00	14300	20230410	-18.67	10510	20230726	10.66	12620	-7.84	20240206	11090	4.87	20240122	14300	-18.67	20230410	10510	10.66	20230726	0.51	N	453340	500	169 억		3293862	N	N	0	N	00	N
101	20240213	100946	57	100.00	KOSPI		유통업	N	N	N	N		N	11620	-30	5	-0.26	446386020	38463	6.50	11650	11680	11550	15140	8160	11650	11605.60	9.72	0	-874	12310	11980	11780	11450	11250	11880	11350	169	3490	500	8620	10	1	33880914	3937	0.00	0.00	12	0.11	0.00	0.00	14300	20230410	-18.74	10510	20230726	10.56	12620	-7.92	20240206	11090	4.78	20240122	14300	-18.74	20230410	10510	10.56	20230726	0.51	N	453340	500	169 억		3293862	N	N	0	N	00	N