KissMeData/000050/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	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8660	-200	5	-2.26	88894110	10129	184.26	8850	9000	8500	11510	6210	8860	8776.20	1.00	0	-43	9133	8996	8813	8676	8493	9065	8745	137	2650	500	6550	10	1	27415270	2374	53.79	0.30	12	0.04	161.00	28638.00	11470	20230309	-24.50	7620	20231023	13.65	9380	-7.68	20240205	8200	5.61	20240129	11470	-24.50	20230309	7620	13.65	20231023	0.26	N	000050	500	137 억		273598	N	N	65	N	00	N
3	20240229	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8850	-10	5	-0.11	69260370	7874	143.24	8850	9000	8500	11510	6210	8860	8796.08	1.00	0	-63	9133	8996	8813	8676	8493	9065	8745	137	2650	500	6550	10	1	27415270	2426	54.97	0.31	12	0.03	161.00	28638.00	11470	20230309	-22.84	7620	20231023	16.14	9380	-5.65	20240205	8200	7.93	20240129	11470	-22.84	20230309	7620	16.14	20231023	0.26	N	000050	500	137 억		273598	N	N	117	N	00	N
4	20240229	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	-20	5	-0.23	57534970	6545	119.06	8850	9000	8500	11510	6210	8860	8790.68	1.00	0	919	9133	8996	8813	8676	8493	9065	8745	137	2650	500	6550	10	1	27415270	2424	54.91	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	9380	-5.76	20240205	8200	7.80	20240129	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억		273598	N	N	117	N	00	N
5	20240229	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8800	-60	5	-0.68	45093470	5132	93.36	8850	9000	8500	11510	6210	8860	8786.72	1.00	0	919	9133	8996	8813	8676	8493	9065	8745	137	2650	500	6550	10	1	27415270	2413	54.66	0.31	12	0.02	161.00	28638.00	11470	20230309	-23.28	7620	20231023	15.49	9380	-6.18	20240205	8200	7.32	20240129	11470	-23.28	20230309	7620	15.49	20231023	0.26	N	000050	500	137 억		273598	N	N	117	N	00	N
6	20240229	120102	57	100.00	KOSPI		유통업	N	N	N	N		N	8850	-10	5	-0.11	40606810	4621	84.06	8850	9000	8500	11510	6210	8860	8787.45	1.00	0	919	9133	8996	8813	8676	8493	9065	8745	137	2650	500	6550	10	1	27415270	2426	54.97	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.84	7620	20231023	16.14	9380	-5.65	20240205	8200	7.93	20240129	11470	-22.84	20230309	7620	16.14	20231023	0.26	N	000050	500	137 억		273598	N	N	117	N	00	N
7	20240229	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8850	-10	5	-0.11	40544920	4614	83.94	8850	9000	8500	11510	6210	8860	8787.37	1.00	0	919	9133	8996	8813	8676	8493	9065	8745	137	2650	500	6550	10	1	27415270	2426	54.97	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.84	7620	20231023	16.14	9380	-5.65	20240205	8200	7.93	20240129	11470	-22.84	20230309	7620	16.14	20231023	0.26	N	000050	500	137 억		273598	N	N	117	N	00	N
8	20240229	100102	57	100.00	KOSPI		유통업	N	N	N	N		N	8810	-50	5	-0.56	26942560	3068	55.81	8850	9000	8500	11510	6210	8860	8781.80	1.00	0	729	9133	8996	8813	8676	8493	9065	8745	137	2650	500	6550	10	1	27415270	2415	54.72	0.31	12	0.01	161.00	28638.00	11470	20230309	-23.19	7620	20231023	15.62	9380	-6.08	20240205	8200	7.44	20240129	11470	-23.19	20230309	7620	15.62	20231023	0.26	N	000050	500	137 억		273598	N	N	117	N	00	N
9	20240229	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8750	-110	5	-1.24	2040700	232	4.22	8850	8850	8750	11510	6210	8860	8796.12	1.00	0	-12	9133	8996	8813	8676	8493	9065	8745	137	2650	500	6550	10	1	27415270	2399	54.35	0.31	12	0.00	161.00	28638.00	11470	20230309	-23.71	7620	20231023	14.83	9380	-6.72	20240205	8200	6.71	20240129	11470	-23.71	20230309	7620	14.83	20231023	0.26	N	000050	500	137 억		273598	N	N	117	N	00	N
10	20240228	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8860	70	2	0.80	48315320	5497	102.12	8840	8950	8630	11420	6160	8790	8789.40	1.00	0	182	8950	8870	8790	8710	8630	8830	8670	137	2630	500	6500	10	1	27415270	2429	55.03	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.76	7620	20231023	16.27	9380	-5.54	20240205	8200	8.05	20240129	11470	-22.76	20230309	7620	16.27	20231023	0.26	N	000050	500	137 억		273432	N	N	117	N	00	N
11	20240228	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	50	2	0.57	45250140	5151	95.69	8840	8950	8630	11420	6160	8790	8784.73	1.00	0	328	8950	8870	8790	8710	8630	8830	8670	137	2630	500	6500	10	1	27415270	2424	54.91	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	9380	-5.76	20240205	8200	7.80	20240129	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억		273432	N	N	11	N	00	N
12	20240228	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8880	90	2	1.02	44455890	5061	94.02	8840	8950	8630	11420	6160	8790	8784.01	1.00	0	336	8950	8870	8790	8710	8630	8830	8670	137	2630	500	6500	10	1	27415270	2434	55.16	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.58	7620	20231023	16.54	9380	-5.33	20240205	8200	8.29	20240129	11470	-22.58	20230309	7620	16.54	20231023	0.26	N	000050	500	137 억		273432	N	N	11	N	00	N
13	20240228	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8900	110	2	1.25	39080770	4451	82.69	8840	8950	8630	11420	6160	8790	8780.22	1.00	0	168	8950	8870	8790	8710	8630	8830	8670	137	2630	500	6500	10	1	27415270	2440	55.28	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.41	7620	20231023	16.80	9380	-5.12	20240205	8200	8.54	20240129	11470	-22.41	20230309	7620	16.80	20231023	0.26	N	000050	500	137 억		273432	N	N	11	N	00	N
14	20240228	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	30	2	0.34	23357670	2672	49.64	8840	8840	8630	11420	6160	8790	8741.64	1.00	0	305	8950	8870	8790	8710	8630	8830	8670	137	2630	500	6500	10	1	27415270	2418	54.78	0.31	12	0.01	161.00	28638.00	11470	20230309	-23.10	7620	20231023	15.75	9380	-5.97	20240205	8200	7.56	20240129	11470	-23.10	20230309	7620	15.75	20231023	0.26	N	000050	500	137 억		273432	N	N	11	N	00	N
15	20240228	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	30	2	0.34	21152670	2422	44.99	8840	8840	8630	11420	6160	8790	8733.55	1.00	0	533	8950	8870	8790	8710	8630	8830	8670	137	2630	500	6500	10	1	27415270	2418	54.78	0.31	12	0.01	161.00	28638.00	11470	20230309	-23.10	7620	20231023	15.75	9380	-5.97	20240205	8200	7.56	20240129	11470	-23.10	20230309	7620	15.75	20231023	0.26	N	000050	500	137 억		273432	N	N	11	N	00	N
16	20240228	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	30	2	0.34	21003070	2405	44.68	8840	8840	8630	11420	6160	8790	8733.09	1.00	0	538	8950	8870	8790	8710	8630	8830	8670	137	2630	500	6500	10	1	27415270	2418	54.78	0.31	12	0.01	161.00	28638.00	11470	20230309	-23.10	7620	20231023	15.75	9380	-5.97	20240205	8200	7.56	20240129	11470	-23.10	20230309	7620	15.75	20231023	0.26	N	000050	500	137 억		273432	N	N	11	N	00	N
17	20240228	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8700	-90	5	-1.02	5981020	688	12.78	8840	8840	8630	11420	6160	8790	8693.34	1.00	0	29	8950	8870	8790	8710	8630	8830	8670	137	2630	500	6500	10	1	27415270	2385	54.04	0.30	12	0.00	161.00	28638.00	11470	20230309	-24.15	7620	20231023	14.17	9380	-7.25	20240205	8200	6.10	20240129	11470	-24.15	20230309	7620	14.17	20231023	0.26	N	000050	500	137 억		273432	N	N	11	N	00	N
18	20240227	160102	57	100.00	KOSPI		유통업	N	N	N	N		N	8790	-70	5	-0.79	47374450	5383	108.92	8860	8870	8710	11510	6210	8860	8800.75	1.00	0	-130	9100	8980	8860	8740	8620	8920	8680	137	2650	500	6550	10	1	27415270	2410	54.60	0.31	12	0.02	161.00	28638.00	11470	20230309	-23.37	7620	20231023	15.35	9380	-6.29	20240205	8200	7.20	20240129	11470	-23.37	20230309	7620	15.35	20231023	0.26	N	000050	500	137 억		273445	N	N	11	N	00	N
19	20240227	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8860	0	3	0.00	42988540	4885	98.85	8860	8870	8710	11510	6210	8860	8800.11	1.00	0	-18	9100	8980	8860	8740	8620	8920	8680	137	2650	500	6550	10	1	27415270	2429	55.03	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.76	7620	20231023	16.27	9380	-5.54	20240205	8200	8.05	20240129	11470	-22.76	20230309	7620	16.27	20231023	0.26	N	000050	500	137 억		273445	N	N	16	N	00	N
20	20240227	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8850	-10	5	-0.11	40205990	4570	92.47	8860	8870	8710	11510	6210	8860	8797.81	1.00	0	-18	9100	8980	8860	8740	8620	8920	8680	137	2650	500	6550	10	1	27415270	2426	54.97	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.84	7620	20231023	16.14	9380	-5.65	20240205	8200	7.93	20240129	11470	-22.84	20230309	7620	16.14	20231023	0.26	N	000050	500	137 억		273445	N	N	16	N	00	N
21	20240227	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8870	10	2	0.11	38558870	4384	88.71	8860	8870	8710	11510	6210	8860	8795.36	1.00	0	-18	9100	8980	8860	8740	8620	8920	8680	137	2650	500	6550	10	1	27415270	2432	55.09	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.67	7620	20231023	16.40	9380	-5.44	20240205	8200	8.17	20240129	11470	-22.67	20230309	7620	16.40	20231023	0.26	N	000050	500	137 억		273445	N	N	16	N	00	N
22	20240227	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	-40	5	-0.45	25241330	2875	58.17	8860	8870	8710	11510	6210	8860	8779.59	1.00	0	256	9100	8980	8860	8740	8620	8920	8680	137	2650	500	6550	10	1	27415270	2418	54.78	0.31	12	0.01	161.00	28638.00	11470	20230309	-23.10	7620	20231023	15.75	9380	-5.97	20240205	8200	7.56	20240129	11470	-23.10	20230309	7620	15.75	20231023	0.26	N	000050	500	137 억		273445	N	N	16	N	00	N
23	20240227	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8870	10	2	0.11	7807340	884	17.89	8860	8870	8720	11510	6210	8860	8831.83	1.00	0	-15	9100	8980	8860	8740	8620	8920	8680	137	2650	500	6550	10	1	27415270	2432	55.09	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.67	7620	20231023	16.40	9380	-5.44	20240205	8200	8.17	20240129	11470	-22.67	20230309	7620	16.40	20231023	0.26	N	000050	500	137 억		273445	N	N	16	N	00	N
24	20240227	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8870	10	2	0.11	6309990	715	14.47	8860	8870	8720	11510	6210	8860	8825.16	1.00	0	-15	9100	8980	8860	8740	8620	8920	8680	137	2650	500	6550	10	1	27415270	2432	55.09	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.67	7620	20231023	16.40	9380	-5.44	20240205	8200	8.17	20240129	11470	-22.67	20230309	7620	16.40	20231023	0.26	N	000050	500	137 억		273445	N	N	16	N	00	N
25	20240227	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8850	-10	5	-0.11	310080	35	0.71	8860	8860	8850	11510	6210	8860	8859.43	1.00	0	0	9100	8980	8860	8740	8620	8920	8680	137	2650	500	6550	10	1	27415270	2426	54.97	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.84	7620	20231023	16.14	9380	-5.65	20240205	8200	7.93	20240129	11470	-22.84	20230309	7620	16.14	20231023	0.26	N	000050	500	137 억		273445	N	N	16	N	00	N
26	20240226	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8860	-60	5	-0.67	43662050	4942	785.69	8920	8980	8740	11590	6250	8920	8834.89	1.00	0	69	9066	8992	8876	8802	8686	8935	8745	137	2670	500	6600	10	1	27415270	2429	55.03	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.76	7620	20231023	16.27	9380	-5.54	20240205	8200	8.05	20240129	11470	-22.76	20230309	7620	16.27	20231023	0.26	N	000050	500	137 억		273376	N	N	16	N	00	N
27	20240226	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8890	-30	5	-0.34	11692140	1318	209.54	8920	8980	8780	11590	6250	8920	8871.12	1.00	0	271	9066	8992	8876	8802	8686	8935	8745	137	2670	500	6600	10	1	27415270	2437	55.22	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.49	7620	20231023	16.67	9380	-5.22	20240205	8200	8.41	20240129	11470	-22.49	20230309	7620	16.67	20231023	0.26	N	000050	500	137 억		273376	N	N	4	N	00	N
28	20240226	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8830	-90	5	-1.01	6814140	767	121.94	8920	8980	8800	11590	6250	8920	8884.15	1.00	0	169	9066	8992	8876	8802	8686	8935	8745	137	2670	500	6600	10	1	27415270	2421	54.84	0.31	12	0.00	161.00	28638.00	11470	20230309	-23.02	7620	20231023	15.88	9380	-5.86	20240205	8200	7.68	20240129	11470	-23.02	20230309	7620	15.88	20231023	0.26	N	000050	500	137 억		273376	N	N	4	N	00	N
29	20240226	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8910	-10	5	-0.11	3825060	430	68.36	8920	8980	8810	11590	6250	8920	8895.49	1.00	0	90	9066	8992	8876	8802	8686	8935	8745	137	2670	500	6600	10	1	27415270	2443	55.34	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.32	7620	20231023	16.93	9380	-5.01	20240205	8200	8.66	20240129	11470	-22.32	20230309	7620	16.93	20231023	0.26	N	000050	500	137 억		273376	N	N	4	N	00	N
30	20240226	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8910	-10	5	-0.11	3825060	430	68.36	8920	8980	8810	11590	6250	8920	8895.49	1.00	0	90	9066	8992	8876	8802	8686	8935	8745	137	2670	500	6600	10	1	27415270	2443	55.34	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.32	7620	20231023	16.93	9380	-5.01	20240205	8200	8.66	20240129	11470	-22.32	20230309	7620	16.93	20231023	0.26	N	000050	500	137 억		273376	N	N	4	N	00	N
31	20240226	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8910	-10	5	-0.11	3807240	428	68.04	8920	8980	8810	11590	6250	8920	8895.42	1.00	0	90	9066	8992	8876	8802	8686	8935	8745	137	2670	500	6600	10	1	27415270	2443	55.34	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.32	7620	20231023	16.93	9380	-5.01	20240205	8200	8.66	20240129	11470	-22.32	20230309	7620	16.93	20231023	0.26	N	000050	500	137 억		273376	N	N	4	N	00	N
32	20240226	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8950	30	2	0.34	2295180	257	40.86	8920	8980	8920	11590	6250	8920	8930.66	1.00	0	-1	9066	8992	8876	8802	8686	8935	8745	137	2670	500	6600	10	1	27415270	2454	55.59	0.31	12	0.00	161.00	28638.00	11470	20230309	-21.97	7620	20231023	17.45	9380	-4.58	20240205	8200	9.15	20240129	11470	-21.97	20230309	7620	17.45	20231023	0.26	N	000050	500	137 억		273376	N	N	4	N	00	N
33	20240226	090102	57	100.00	KOSPI		유통업	N	N	N	N		N	8920	0	3	0.00	98120	11	1.75	8920	8920	8920	11590	6250	8920	8920.00	1.00	0	-1	9066	8992	8876	8802	8686	8935	8745	137	2670	500	6600	10	1	27415270	2445	55.40	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9380	-4.90	20240205	8200	8.78	20240129	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억		273376	N	N	4	N	00	N
34	20240223	160102	57	100.00	KOSPI		유통업	N	N	N	N		N	8920	-30	5	-0.34	5572070	629	28.81	8950	8950	8760	11630	6270	8950	8858.62	1.00	0	71	9130	9040	8900	8810	8670	8970	8740	137	2680	500	6620	10	1	27415270	2445	55.40	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9380	-4.90	20240205	8200	8.78	20240129	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억		273381	N	N	4	N	00	N
35	20240223	150102	57	100.00	KOSPI		유통업	N	N	N	N		N	8890	-60	5	-0.67	4457450	504	23.09	8950	8950	8760	11630	6270	8950	8844.15	1.00	0	-21	9130	9040	8900	8810	8670	8970	8740	137	2680	500	6620	10	1	27415270	2437	55.22	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.49	7620	20231023	16.67	9380	-5.22	20240205	8200	8.41	20240129	11470	-22.49	20230309	7620	16.67	20231023	0.26	N	000050	500	137 억		273381	N	N	17	N	00	N
36	20240223	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8900	-50	5	-0.56	4332990	490	22.45	8950	8950	8760	11630	6270	8950	8842.84	1.00	0	-21	9130	9040	8900	8810	8670	8970	8740	137	2680	500	6620	10	1	27415270	2440	55.28	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.41	7620	20231023	16.80	9380	-5.12	20240205	8200	8.54	20240129	11470	-22.41	20230309	7620	16.80	20231023	0.26	N	000050	500	137 억		273381	N	N	17	N	00	N
37	20240223	130102	57	100.00	KOSPI		유통업	N	N	N	N		N	8910	-40	5	-0.45	1166480	131	6.00	8950	8950	8870	11630	6270	8950	8904.43	1.00	0	-21	9130	9040	8900	8810	8670	8970	8740	137	2680	500	6620	10	1	27415270	2443	55.34	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.32	7620	20231023	16.93	9380	-5.01	20240205	8200	8.66	20240129	11470	-22.32	20230309	7620	16.93	20231023	0.26	N	000050	500	137 억		273381	N	N	17	N	00	N
38	20240223	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8900	-50	5	-0.56	1006220	113	5.18	8950	8950	8870	11630	6270	8950	8904.60	1.00	0	-21	9130	9040	8900	8810	8670	8970	8740	137	2680	500	6620	10	1	27415270	2440	55.28	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.41	7620	20231023	16.80	9380	-5.12	20240205	8200	8.54	20240129	11470	-22.41	20230309	7620	16.80	20231023	0.26	N	000050	500	137 억		273381	N	N	17	N	00	N
39	20240223	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8910	-40	5	-0.45	774990	87	3.99	8950	8950	8870	11630	6270	8950	8907.93	1.00	0	-2	9130	9040	8900	8810	8670	8970	8740	137	2680	500	6620	10	1	27415270	2443	55.34	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.32	7620	20231023	16.93	9380	-5.01	20240205	8200	8.66	20240129	11470	-22.32	20230309	7620	16.93	20231023	0.26	N	000050	500	137 억		273381	N	N	17	N	00	N
40	20240223	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8920	-30	5	-0.34	436980	49	2.24	8950	8950	8870	11630	6270	8950	8917.96	1.00	0	-1	9130	9040	8900	8810	8670	8970	8740	137	2680	500	6620	10	1	27415270	2445	55.40	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9380	-4.90	20240205	8200	8.78	20240129	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억		273381	N	N	17	N	00	N
41	20240223	090102	57	100.00	KOSPI		유통업	N	N	N	N		N	8950	0	3	0.00	80550	9	0.41	8950	8950	8950	11630	6270	8950	8950.00	1.00	0	-1	9130	9040	8900	8810	8670	8970	8740	137	2680	500	6620	10	1	27415270	2454	55.59	0.31	12	0.00	161.00	28638.00	11470	20230309	-21.97	7620	20231023	17.45	9380	-4.58	20240205	8200	9.15	20240129	11470	-21.97	20230309	7620	17.45	20231023	0.26	N	000050	500	137 억		273381	N	N	17	N	00	N
42	20240222	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8950	100	2	1.13	19269640	2182	97.41	8990	8990	8760	11500	6200	8850	8831.18	1.00	0	26	9370	9110	8980	8720	8590	9045	8655	137	2650	500	6540	10	1	27415270	2454	55.59	0.31	12	0.01	161.00	28638.00	11470	20230309	-21.97	7620	20231023	17.45	9380	-4.58	20240205	8200	9.15	20240129	11470	-21.97	20230309	7620	17.45	20231023	0.26	N	000050	500	137 억		273354	N	N	17	N	00	N
43	20240222	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8950	100	2	1.13	18097440	2051	91.56	8990	8990	8760	11500	6200	8850	8823.72	1.00	0	25	9370	9110	8980	8720	8590	9045	8655	137	2650	500	6540	10	1	27415270	2454	55.59	0.31	12	0.01	161.00	28638.00	11470	20230309	-21.97	7620	20231023	17.45	9380	-4.58	20240205	8200	9.15	20240129	11470	-21.97	20230309	7620	17.45	20231023	0.26	N	000050	500	137 억		273354	N	N	0	N	00	N
44	20240222	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8870	20	2	0.23	14291890	1622	72.41	8990	8990	8760	11500	6200	8850	8811.28	1.00	0	129	9370	9110	8980	8720	8590	9045	8655	137	2650	500	6540	10	1	27415270	2432	55.09	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.67	7620	20231023	16.40	9380	-5.44	20240205	8200	8.17	20240129	11470	-22.67	20230309	7620	16.40	20231023	0.26	N	000050	500	137 억		273354	N	N	0	N	00	N
45	20240222	130102	57	100.00	KOSPI		유통업	N	N	N	N		N	8890	40	2	0.45	14096760	1600	71.43	8990	8990	8760	11500	6200	8850	8810.48	1.00	0	129	9370	9110	8980	8720	8590	9045	8655	137	2650	500	6540	10	1	27415270	2437	55.22	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.49	7620	20231023	16.67	9380	-5.22	20240205	8200	8.41	20240129	11470	-22.49	20230309	7620	16.67	20231023	0.26	N	000050	500	137 억		273354	N	N	0	N	00	N
46	20240222	120102	57	100.00	KOSPI		유통업	N	N	N	N		N	8850	0	3	0.00	12333580	1401	62.54	8990	8990	8760	11500	6200	8850	8803.41	1.00	0	129	9370	9110	8980	8720	8590	9045	8655	137	2650	500	6540	10	1	27415270	2426	54.97	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.84	7620	20231023	16.14	9380	-5.65	20240205	8200	7.93	20240129	11470	-22.84	20230309	7620	16.14	20231023	0.26	N	000050	500	137 억		273354	N	N	0	N	00	N
47	20240222	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8860	10	2	0.11	11793730	1340	59.82	8990	8990	8760	11500	6200	8850	8801.29	1.00	0	129	9370	9110	8980	8720	8590	9045	8655	137	2650	500	6540	10	1	27415270	2429	55.03	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.76	7620	20231023	16.27	9380	-5.54	20240205	8200	8.05	20240129	11470	-22.76	20230309	7620	16.27	20231023	0.26	N	000050	500	137 억		273354	N	N	0	N	00	N
48	20240222	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8850	0	3	0.00	11634250	1322	59.02	8990	8990	8760	11500	6200	8850	8800.49	1.00	0	129	9370	9110	8980	8720	8590	9045	8655	137	2650	500	6540	10	1	27415270	2426	54.97	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.84	7620	20231023	16.14	9380	-5.65	20240205	8200	7.93	20240129	11470	-22.84	20230309	7620	16.14	20231023	0.26	N	000050	500	137 억		273354	N	N	0	N	00	N
49	20240222	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8990	140	2	1.58	35960	4	0.18	8990	8990	8990	11500	6200	8850	8990.00	1.00	0	-1	9370	9110	8980	8720	8590	9045	8655	137	2650	500	6540	10	1	27415270	2465	55.84	0.31	12	0.00	161.00	28638.00	11470	20230309	-21.62	7620	20231023	17.98	9380	-4.16	20240205	8200	9.63	20240129	11470	-21.62	20230309	7620	17.98	20231023	0.26	N	000050	500	137 억		273354	N	N	0	N	00	N
50	20240221	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8850	-110	5	-1.23	20110820	2240	113.53	8960	9240	8850	11640	6280	8960	8978.04	1.00	0	-128	9160	9060	8950	8850	8740	9110	8900	137	2680	500	6630	10	1	27415270	2426	54.97	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.84	7620	20231023	16.14	9380	-5.65	20240205	8200	7.93	20240129	11470	-22.84	20230309	7620	16.14	20231023	0.26	N	000050	500	137 억		273377	N	N	18	N	00	N
51	20240221	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8880	-80	5	-0.89	19145920	2131	108.01	8960	9240	8880	11640	6280	8960	8984.48	1.00	0	-56	9160	9060	8950	8850	8740	9110	8900	137	2680	500	6630	10	1	27415270	2434	55.16	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.58	7620	20231023	16.54	9380	-5.33	20240205	8200	8.29	20240129	11470	-22.58	20230309	7620	16.54	20231023	0.26	N	000050	500	137 억		273377	N	N	18	N	00	N
52	20240221	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8950	-10	5	-0.11	17749890	1974	100.05	8960	9240	8920	11640	6280	8960	8991.84	1.00	0	-20	9160	9060	8950	8850	8740	9110	8900	137	2680	500	6630	10	1	27415270	2454	55.59	0.31	12	0.01	161.00	28638.00	11470	20230309	-21.97	7620	20231023	17.45	9380	-4.58	20240205	8200	9.15	20240129	11470	-21.97	20230309	7620	17.45	20231023	0.26	N	000050	500	137 억		273377	N	N	18	N	00	N
53	20240221	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8920	-40	5	-0.45	17633540	1961	99.39	8960	9240	8920	11640	6280	8960	8992.12	1.00	0	-20	9160	9060	8950	8850	8740	9110	8900	137	2680	500	6630	10	1	27415270	2445	55.40	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9380	-4.90	20240205	8200	8.78	20240129	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억		273377	N	N	18	N	00	N
54	20240221	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8920	-40	5	-0.45	17499740	1946	98.63	8960	9240	8920	11640	6280	8960	8992.67	1.00	0	-20	9160	9060	8950	8850	8740	9110	8900	137	2680	500	6630	10	1	27415270	2445	55.40	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9380	-4.90	20240205	8200	8.78	20240129	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억		273377	N	N	18	N	00	N
55	20240221	110102	57	100.00	KOSPI		유통업	N	N	N	N		N	8950	-10	5	-0.11	17383570	1933	97.97	8960	9240	8940	11640	6280	8960	8993.05	1.00	0	-20	9160	9060	8950	8850	8740	9110	8900	137	2680	500	6630	10	1	27415270	2454	55.59	0.31	12	0.01	161.00	28638.00	11470	20230309	-21.97	7620	20231023	17.45	9380	-4.58	20240205	8200	9.15	20240129	11470	-21.97	20230309	7620	17.45	20231023	0.26	N	000050	500	137 억		273377	N	N	18	N	00	N
56	20240221	100102	57	100.00	KOSPI		유통업	N	N	N	N		N	8950	-10	5	-0.11	15005490	1667	84.49	8960	9240	8950	11640	6280	8960	9001.49	1.00	0	-20	9160	9060	8950	8850	8740	9110	8900	137	2680	500	6630	10	1	27415270	2454	55.59	0.31	12	0.01	161.00	28638.00	11470	20230309	-21.97	7620	20231023	17.45	9380	-4.58	20240205	8200	9.15	20240129	11470	-21.97	20230309	7620	17.45	20231023	0.26	N	000050	500	137 억		273377	N	N	18	N	00	N
57	20240221	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8960	0	3	0.00	17920	2	0.10	8960	8960	8960	11640	6280	8960	8960.00	1.00	0	0	9160	9060	8950	8850	8740	9110	8900	137	2680	500	6630	10	1	27415270	2456	55.65	0.31	12	0.00	161.00	28638.00	11470	20230309	-21.88	7620	20231023	17.59	9380	-4.48	20240205	8200	9.27	20240129	11470	-21.88	20230309	7620	17.59	20231023	0.26	N	000050	500	137 억		273377	N	N	18	N	00	N
58	20240220	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8960	50	2	0.56	17541200	1971	269.26	8910	9050	8840	11580	6240	8910	8899.64	1.00	0	127	9016	8962	8876	8822	8736	8990	8850	137	2670	500	6590	10	1	27415270	2456	55.65	0.31	12	0.01	161.00	28638.00	11470	20230309	-21.88	7620	20231023	17.59	9380	-4.48	20240205	8200	9.27	20240129	11470	-21.88	20230309	7620	17.59	20231023	0.26	N	000050	500	137 억		273355	N	N	18	N	00	N
59	20240220	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	-70	5	-0.79	9995430	1121	153.14	8910	9050	8840	11580	6240	8910	8916.53	1.00	0	123	9016	8962	8876	8822	8736	8990	8850	137	2670	500	6590	10	1	27415270	2424	54.91	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	9380	-5.76	20240205	8200	7.80	20240129	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억		273355	N	N	49	N	00	N
60	20240220	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8860	-50	5	-0.56	9703410	1088	148.63	8910	9050	8850	11580	6240	8910	8918.58	1.00	0	126	9016	8962	8876	8822	8736	8990	8850	137	2670	500	6590	10	1	27415270	2429	55.03	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.76	7620	20231023	16.27	9380	-5.54	20240205	8200	8.05	20240129	11470	-22.76	20230309	7620	16.27	20231023	0.26	N	000050	500	137 억		273355	N	N	49	N	00	N
61	20240220	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8900	-10	5	-0.11	9526360	1068	145.90	8910	9050	8860	11580	6240	8910	8919.81	1.00	0	126	9016	8962	8876	8822	8736	8990	8850	137	2670	500	6590	10	1	27415270	2440	55.28	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.41	7620	20231023	16.80	9380	-5.12	20240205	8200	8.54	20240129	11470	-22.41	20230309	7620	16.80	20231023	0.26	N	000050	500	137 억		273355	N	N	49	N	00	N
62	20240220	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8860	-50	5	-0.56	9384420	1052	143.72	8910	9050	8860	11580	6240	8910	8920.55	1.00	0	126	9016	8962	8876	8822	8736	8990	8850	137	2670	500	6590	10	1	27415270	2429	55.03	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.76	7620	20231023	16.27	9380	-5.54	20240205	8200	8.05	20240129	11470	-22.76	20230309	7620	16.27	20231023	0.26	N	000050	500	137 억		273355	N	N	49	N	00	N
63	20240220	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8910	0	3	0.00	6956480	778	106.28	8910	9050	8910	11580	6240	8910	8941.49	1.00	0	126	9016	8962	8876	8822	8736	8990	8850	137	2670	500	6590	10	1	27415270	2443	55.34	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.32	7620	20231023	16.93	9380	-5.01	20240205	8200	8.66	20240129	11470	-22.32	20230309	7620	16.93	20231023	0.26	N	000050	500	137 억		273355	N	N	49	N	00	N
64	20240220	100102	57	100.00	KOSPI		유통업	N	N	N	N		N	8970	60	2	0.67	6831740	764	104.37	8910	9050	8910	11580	6240	8910	8942.07	1.00	0	126	9016	8962	8876	8822	8736	8990	8850	137	2670	500	6590	10	1	27415270	2459	55.71	0.31	12	0.00	161.00	28638.00	11470	20230309	-21.80	7620	20231023	17.72	9380	-4.37	20240205	8200	9.39	20240129	11470	-21.80	20230309	7620	17.72	20231023	0.26	N	000050	500	137 억		273355	N	N	49	N	00	N
65	20240220	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8910	0	3	0.00	187110	21	2.87	8910	8910	8910	11580	6240	8910	8910.00	1.00	0	0	9016	8962	8876	8822	8736	8990	8850	137	2670	500	6590	10	1	27415270	2443	55.34	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.32	7620	20231023	16.93	9380	-5.01	20240205	8200	8.66	20240129	11470	-22.32	20230309	7620	16.93	20231023	0.26	N	000050	500	137 억		273355	N	N	49	N	00	N
66	20240219	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8910	110	2	1.25	6483320	732	22.81	8790	8930	8790	11440	6160	8800	8856.99	1.00	0	-243	9066	8932	8866	8732	8666	8900	8700	137	2640	500	6510	10	1	27415270	2443	55.34	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.32	7620	20231023	16.93	9380	-5.01	20240205	8200	8.66	20240129	11470	-22.32	20230309	7620	16.93	20231023	0.26	N	000050	500	137 억		273354	N	N	49	N	00	N
67	20240219	150102	57	100.00	KOSPI		유통업	N	N	N	N		N	8900	100	2	1.14	3595100	406	12.65	8790	8930	8790	11440	6160	8800	8854.93	1.00	0	-6	9066	8932	8866	8732	8666	8900	8700	137	2640	500	6510	10	1	27415270	2440	55.28	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.41	7620	20231023	16.80	9380	-5.12	20240205	8200	8.54	20240129	11470	-22.41	20230309	7620	16.80	20231023	0.26	N	000050	500	137 억		273354	N	N	13	N	00	N
68	20240219	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8900	100	2	1.14	3221300	364	11.34	8790	8930	8790	11440	6160	8800	8849.73	1.00	0	-5	9066	8932	8866	8732	8666	8900	8700	137	2640	500	6510	10	1	27415270	2440	55.28	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.41	7620	20231023	16.80	9380	-5.12	20240205	8200	8.54	20240129	11470	-22.41	20230309	7620	16.80	20231023	0.26	N	000050	500	137 억		273354	N	N	13	N	00	N
69	20240219	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8850	50	2	0.57	2715280	307	9.57	8790	8930	8790	11440	6160	8800	8844.56	1.00	0	-5	9066	8932	8866	8732	8666	8900	8700	137	2640	500	6510	10	1	27415270	2426	54.97	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.84	7620	20231023	16.14	9380	-5.65	20240205	8200	7.93	20240129	11470	-22.84	20230309	7620	16.14	20231023	0.26	N	000050	500	137 억		273354	N	N	13	N	00	N
70	20240219	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8850	50	2	0.57	2555950	289	9.01	8790	8930	8790	11440	6160	8800	8844.12	1.00	0	-5	9066	8932	8866	8732	8666	8900	8700	137	2640	500	6510	10	1	27415270	2426	54.97	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.84	7620	20231023	16.14	9380	-5.65	20240205	8200	7.93	20240129	11470	-22.84	20230309	7620	16.14	20231023	0.26	N	000050	500	137 억		273354	N	N	13	N	00	N
71	20240219	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8850	50	2	0.57	1698400	192	5.98	8790	8930	8790	11440	6160	8800	8845.83	1.00	0	-5	9066	8932	8866	8732	8666	8900	8700	137	2640	500	6510	10	1	27415270	2426	54.97	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.84	7620	20231023	16.14	9380	-5.65	20240205	8200	7.93	20240129	11470	-22.84	20230309	7620	16.14	20231023	0.26	N	000050	500	137 억		273354	N	N	13	N	00	N
72	20240219	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8810	10	2	0.11	1344720	152	4.74	8790	8930	8790	11440	6160	8800	8846.84	1.00	0	-5	9066	8932	8866	8732	8666	8900	8700	137	2640	500	6510	10	1	27415270	2415	54.72	0.31	12	0.00	161.00	28638.00	11470	20230309	-23.19	7620	20231023	15.62	9380	-6.08	20240205	8200	7.44	20240129	11470	-23.19	20230309	7620	15.62	20231023	0.26	N	000050	500	137 억		273354	N	N	13	N	00	N
73	20240219	090102	57	100.00	KOSPI		유통업	N	N	N	N		N	8790	-10	5	-0.11	210960	24	0.75	8790	8790	8790	11440	6160	8800	8790.00	1.00	0	0	9066	8932	8866	8732	8666	8900	8700	137	2640	500	6510	10	1	27415270	2410	54.60	0.31	12	0.00	161.00	28638.00	11470	20230309	-23.37	7620	20231023	15.35	9380	-6.29	20240205	8200	7.20	20240129	11470	-23.37	20230309	7620	15.35	20231023	0.26	N	000050	500	137 억		273354	N	N	13	N	00	N
74	20240216	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8800	-200	5	-2.22	28386130	3209	55.66	9000	9000	8800	11700	6300	9000	8845.79	1.00	0	-616	9333	9166	9083	8916	8833	9125	8875	137	2700	500	6660	10	1	27415270	2413	54.66	0.31	12	0.01	161.00	28638.00	11470	20230309	-23.28	7620	20231023	15.49	9380	-6.18	20240205	8200	7.32	20240129	11470	-23.28	20230309	7620	15.49	20231023	0.26	N	000050	500	137 억		273325	N	N	13	N	00	N
75	20240216	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	-180	5	-2.00	16561950	1866	32.37	9000	9000	8820	11700	6300	9000	8875.64	1.00	0	415	9333	9166	9083	8916	8833	9125	8875	137	2700	500	6660	10	1	27415270	2418	54.78	0.31	12	0.01	161.00	28638.00	11470	20230309	-23.10	7620	20231023	15.75	9380	-5.97	20240205	8200	7.56	20240129	11470	-23.10	20230309	7620	15.75	20231023	0.26	N	000050	500	137 억		273325	N	N	15	N	00	N
76	20240216	140102	57	100.00	KOSPI		유통업	N	N	N	N		N	8910	-90	5	-1.00	4877390	546	9.47	9000	9000	8900	11700	6300	9000	8932.95	1.00	0	2	9333	9166	9083	8916	8833	9125	8875	137	2700	500	6660	10	1	27415270	2443	55.34	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.32	7620	20231023	16.93	9380	-5.01	20240205	8200	8.66	20240129	11470	-22.32	20230309	7620	16.93	20231023	0.26	N	000050	500	137 억		273325	N	N	15	N	00	N
77	20240216	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8920	-80	5	-0.89	3273570	366	6.35	9000	9000	8910	11700	6300	9000	8944.18	1.00	0	0	9333	9166	9083	8916	8833	9125	8875	137	2700	500	6660	10	1	27415270	2445	55.40	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9380	-4.90	20240205	8200	8.78	20240129	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억		273325	N	N	15	N	00	N
78	20240216	120102	57	100.00	KOSPI		유통업	N	N	N	N		N	8970	-30	5	-0.33	2960710	331	5.74	9000	9000	8910	11700	6300	9000	8944.74	1.00	0	0	9333	9166	9083	8916	8833	9125	8875	137	2700	500	6660	10	1	27415270	2459	55.71	0.31	12	0.00	161.00	28638.00	11470	20230309	-21.80	7620	20231023	17.72	9380	-4.37	20240205	8200	9.39	20240129	11470	-21.80	20230309	7620	17.72	20231023	0.26	N	000050	500	137 억		273325	N	N	15	N	00	N
79	20240216	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8930	-70	5	-0.78	2754780	308	5.34	9000	9000	8910	11700	6300	9000	8944.09	1.00	0	0	9333	9166	9083	8916	8833	9125	8875	137	2700	500	6660	10	1	27415270	2448	55.47	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.14	7620	20231023	17.19	9380	-4.80	20240205	8200	8.90	20240129	11470	-22.14	20230309	7620	17.19	20231023	0.26	N	000050	500	137 억		273325	N	N	15	N	00	N
80	20240216	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	9000	0	3	0.00	584350	65	1.13	9000	9000	8930	11700	6300	9000	8990.00	1.00	0	0	9333	9166	9083	8916	8833	9125	8875	137	2700	500	6660	10	1	27415270	2467	55.90	0.31	12	0.00	161.00	28638.00	11470	20230309	-21.53	7620	20231023	18.11	9380	-4.05	20240205	8200	9.76	20240129	11470	-21.53	20230309	7620	18.11	20231023	0.26	N	000050	500	137 억		273325	N	N	15	N	00	N
81	20240216	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9000	0	3	0.00	9000	1	0.02	9000	9000	9000	11700	6300	9000	9000.00	1.00	0	0	9333	9166	9083	8916	8833	9125	8875	137	2700	500	6660	10	1	27415270	2467	55.90	0.31	12	0.00	161.00	28638.00	11470	20230309	-21.53	7620	20231023	18.11	9380	-4.05	20240205	8200	9.76	20240129	11470	-21.53	20230309	7620	18.11	20231023	0.26	N	000050	500	137 억		273325	N	N	15	N	00	N
82	20240215	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	9000	-190	5	-2.07	51990080	5765	120.94	9250	9250	9000	11940	6440	9190	9018.23	1.00	0	-68	9390	9290	9100	9000	8810	9340	9050	137	2750	500	6800	10	1	27415270	2467	55.90	0.31	12	0.02	161.00	28638.00	11470	20230309	-21.53	7620	20231023	18.11	9380	-4.05	20240205	8200	9.76	20240129	11470	-21.53	20230309	7620	18.11	20231023	0.26	N	000050	500	137 억		273327	N	N	15	N	00	N
83	20240215	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	9020	-170	5	-1.85	48207940	5345	112.13	9250	9250	9000	11940	6440	9190	9019.26	1.00	0	7	9390	9290	9100	9000	8810	9340	9050	137	2750	500	6800	10	1	27415270	2473	56.02	0.31	12	0.02	161.00	28638.00	11470	20230309	-21.36	7620	20231023	18.37	9380	-3.84	20240205	8200	10.00	20240129	11470	-21.36	20230309	7620	18.37	20231023	0.26	N	000050	500	137 억		273327	N	N	0	N	00	N
84	20240215	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	9010	-180	5	-1.96	47982830	5320	111.60	9250	9250	9000	11940	6440	9190	9019.33	1.00	0	13	9390	9290	9100	9000	8810	9340	9050	137	2750	500	6800	10	1	27415270	2470	55.96	0.31	12	0.02	161.00	28638.00	11470	20230309	-21.45	7620	20231023	18.24	9380	-3.94	20240205	8200	9.88	20240129	11470	-21.45	20230309	7620	18.24	20231023	0.26	N	000050	500	137 억		273327	N	N	0	N	00	N
85	20240215	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	9070	-120	5	-1.31	39841960	4416	92.64	9250	9250	9010	11940	6440	9190	9022.18	1.00	0	13	9390	9290	9100	9000	8810	9340	9050	137	2750	500	6800	10	1	27415270	2487	56.34	0.32	12	0.02	161.00	28638.00	11470	20230309	-20.92	7620	20231023	19.03	9380	-3.30	20240205	8200	10.61	20240129	11470	-20.92	20230309	7620	19.03	20231023	0.26	N	000050	500	137 억		273327	N	N	0	N	00	N
86	20240215	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	9060	-130	5	-1.41	39416020	4369	91.65	9250	9250	9010	11940	6440	9190	9021.75	1.00	0	15	9390	9290	9100	9000	8810	9340	9050	137	2750	500	6800	10	1	27415270	2484	56.27	0.32	12	0.02	161.00	28638.00	11470	20230309	-21.01	7620	20231023	18.90	9380	-3.41	20240205	8200	10.49	20240129	11470	-21.01	20230309	7620	18.90	20231023	0.26	N	000050	500	137 억		273327	N	N	0	N	00	N
87	20240215	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	9010	-180	5	-1.96	38091030	4222	88.57	9250	9250	9010	11940	6440	9190	9022.03	1.00	0	15	9390	9290	9100	9000	8810	9340	9050	137	2750	500	6800	10	1	27415270	2470	55.96	0.31	12	0.02	161.00	28638.00	11470	20230309	-21.45	7620	20231023	18.24	9380	-3.94	20240205	8200	9.88	20240129	11470	-21.45	20230309	7620	18.24	20231023	0.26	N	000050	500	137 억		273327	N	N	0	N	00	N
88	20240215	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	9040	-150	5	-1.63	8001730	883	18.52	9250	9250	9010	11940	6440	9190	9061.98	1.00	0	15	9390	9290	9100	9000	8810	9340	9050	137	2750	500	6800	10	1	27415270	2478	56.15	0.32	12	0.00	161.00	28638.00	11470	20230309	-21.19	7620	20231023	18.64	9380	-3.62	20240205	8200	10.24	20240129	11470	-21.19	20230309	7620	18.64	20231023	0.26	N	000050	500	137 억		273327	N	N	0	N	00	N
89	20240215	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9190	0	3	0.00	1054440	114	2.39	9250	9250	9190	11940	6440	9190	9249.47	1.00	0	1	9390	9290	9100	9000	8810	9340	9050	137	2750	500	6800	10	1	27415270	2519	57.08	0.32	12	0.00	161.00	28638.00	11470	20230309	-19.88	7620	20231023	20.60	9380	-2.03	20240205	8200	12.07	20240129	11470	-19.88	20230309	7620	20.60	20231023	0.26	N	000050	500	137 억		273327	N	N	0	N	00	N
90	20240214	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	9190	200	2	2.22	43529440	4767	273.65	8990	9200	8910	11680	6300	8990	9131.41	1.00	0	3713	9223	9106	8933	8816	8643	9165	8875	137	2690	500	6650	10	1	27415270	2519	57.08	0.32	12	0.02	161.00	28638.00	11470	20230309	-19.88	7620	20231023	20.60	9380	-2.03	20240205	8200	12.07	20240129	11470	-19.88	20230309	7620	20.60	20231023	0.26	N	000050	500	137 억		273382	N	N	0	N	00	N
91	20240214	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	9200	210	2	2.34	40304740	4416	253.50	8990	9200	8910	11680	6300	8990	9126.98	1.00	0	3519	9223	9106	8933	8816	8643	9165	8875	137	2690	500	6650	10	1	27415270	2522	57.14	0.32	12	0.02	161.00	28638.00	11470	20230309	-19.79	7620	20231023	20.73	9380	-1.92	20240205	8200	12.20	20240129	11470	-19.79	20230309	7620	20.73	20231023	0.26	N	000050	500	137 억		273382	N	N	0	N	00	N
92	20240214	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	9180	190	2	2.11	33107660	3633	208.55	8990	9200	8910	11680	6300	8990	9113.04	1.00	0	2747	9223	9106	8933	8816	8643	9165	8875	137	2690	500	6650	10	1	27415270	2517	57.02	0.32	12	0.01	161.00	28638.00	11470	20230309	-19.97	7620	20231023	20.47	9380	-2.13	20240205	8200	11.95	20240129	11470	-19.97	20230309	7620	20.47	20231023	0.26	N	000050	500	137 억		273382	N	N	0	N	00	N
93	20240214	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	9150	160	2	1.78	21623720	2379	136.57	8990	9150	8910	11680	6300	8990	9089.42	1.00	0	1835	9223	9106	8933	8816	8643	9165	8875	137	2690	500	6650	10	1	27415270	2508	56.83	0.32	12	0.01	161.00	28638.00	11470	20230309	-20.23	7620	20231023	20.08	9380	-2.45	20240205	8200	11.59	20240129	11470	-20.23	20230309	7620	20.08	20231023	0.26	N	000050	500	137 억		273382	N	N	0	N	00	N
94	20240214	120102	57	100.00	KOSPI		유통업	N	N	N	N		N	9100	110	2	1.22	11635690	1284	73.71	8990	9100	8910	11680	6300	8990	9062.06	1.00	0	949	9223	9106	8933	8816	8643	9165	8875	137	2690	500	6650	10	1	27415270	2495	56.52	0.32	12	0.00	161.00	28638.00	11470	20230309	-20.66	7620	20231023	19.42	9380	-2.99	20240205	8200	10.98	20240129	11470	-20.66	20230309	7620	19.42	20231023	0.26	N	000050	500	137 억		273382	N	N	0	N	00	N
95	20240214	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	9070	80	2	0.89	5094630	564	32.38	8990	9090	8910	11680	6300	8990	9033.03	1.00	0	300	9223	9106	8933	8816	8643	9165	8875	137	2690	500	6650	10	1	27415270	2487	56.34	0.32	12	0.00	161.00	28638.00	11470	20230309	-20.92	7620	20231023	19.03	9380	-3.30	20240205	8200	10.61	20240129	11470	-20.92	20230309	7620	19.03	20231023	0.26	N	000050	500	137 억		273382	N	N	0	N	00	N
96	20240214	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8990	0	3	0.00	80910	9	0.52	8990	8990	8990	11680	6300	8990	8990.00	1.00	0	5	9223	9106	8933	8816	8643	9165	8875	137	2690	500	6650	10	1	27415270	2465	55.84	0.31	12	0.00	161.00	28638.00	11470	20230309	-21.62	7620	20231023	17.98	9380	-4.16	20240205	8200	9.63	20240129	11470	-21.62	20230309	7620	17.98	20231023	0.26	N	000050	500	137 억		273382	N	N	0	N	00	N
97	20240213	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8990	190	2	2.16	15590010	1742	162.05	8810	9050	8760	11440	6160	8800	8949.49	1.00	0	100	9066	8932	8866	8732	8666	8900	8700	137	2640	500	6510	10	1	27415270	2465	55.84	0.31	12	0.01	161.00	28638.00	11470	20230309	-21.62	7620	20231023	17.98	9380	-4.16	20240205	8200	9.63	20240129	11470	-21.62	20230309	7620	17.98	20231023	0.26	N	000050	500	137 억		273386	N	N	0	N	00	N
98	20240213	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	40	2	0.45	14019730	1565	145.58	8810	9050	8800	11440	6160	8800	8958.29	1.00	0	180	9066	8932	8866	8732	8666	8900	8700	137	2640	500	6510	10	1	27415270	2424	54.91	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	9380	-5.76	20240205	8200	7.80	20240129	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억		273386	N	N	0	N	00	N
99	20240213	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8890	90	2	1.02	12849550	1433	133.30	8810	9050	8800	11440	6160	8800	8966.89	1.00	0	297	9066	8932	8866	8732	8666	8900	8700	137	2640	500	6510	10	1	27415270	2437	55.22	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.49	7620	20231023	16.67	9380	-5.22	20240205	8200	8.41	20240129	11470	-22.49	20230309	7620	16.67	20231023	0.26	N	000050	500	137 억		273386	N	N	0	N	00	N
100	20240213	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8990	190	2	2.16	6034340	675	62.79	8810	9050	8800	11440	6160	8800	8939.76	1.00	0	282	9066	8932	8866	8732	8666	8900	8700	137	2640	500	6510	10	1	27415270	2465	55.84	0.31	12	0.00	161.00	28638.00	11470	20230309	-21.62	7620	20231023	17.98	9380	-4.16	20240205	8200	9.63	20240129	11470	-21.62	20230309	7620	17.98	20231023	0.26	N	000050	500	137 억		273386	N	N	0	N	00	N
101	20240213	120102	57	100.00	KOSPI		유통업	N	N	N	N		N	8990	190	2	2.16	4461100	500	46.51	8810	9050	8800	11440	6160	8800	8922.20	1.00	0	165	9066	8932	8866	8732	8666	8900	8700	137	2640	500	6510	10	1	27415270	2465	55.84	0.31	12	0.00	161.00	28638.00	11470	20230309	-21.62	7620	20231023	17.98	9380	-4.16	20240205	8200	9.63	20240129	11470	-21.62	20230309	7620	17.98	20231023	0.26	N	000050	500	137 억		273386	N	N	0	N	00	N
102	20240213	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8860	60	2	0.68	3174180	356	33.12	8810	9050	8800	11440	6160	8800	8916.24	1.00	0	130	9066	8932	8866	8732	8666	8900	8700	137	2640	500	6510	10	1	27415270	2429	55.03	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.76	7620	20231023	16.27	9380	-5.54	20240205	8200	8.05	20240129	11470	-22.76	20230309	7620	16.27	20231023	0.26	N	000050	500	137 억		273386	N	N	0	N	00	N
103	20240213	100103	57	100.00	KOSPI		유통업	N	N	N	N		N	8900	100	2	1.14	1324130	148	13.77	8810	9050	8800	11440	6160	8800	8946.82	1.00	0	30	9066	8932	8866	8732	8666	8900	8700	137	2640	500	6510	10	1	27415270	2440	55.28	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.41	7620	20231023	16.80	9380	-5.12	20240205	8200	8.54	20240129	11470	-22.41	20230309	7620	16.80	20231023	0.26	N	000050	500	137 억		273386	N	N	0	N	00	N