KissMeData/000760/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	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	15090	90	2	0.60	6058600	402	13.83	15000	15430	15000	19500	10500	15000	15071.14	0.35	0	-9	15306	15152	15056	14902	14806	15105	14855	140	4500	5000	9000	10	1	2800000	423	794.21	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.81	14000	20231031	7.79	15880	-4.97	20240223	14000	7.79	20240126	41700	-63.81	20230421	14000	7.79	20231031	0.15	N	000760	5000	140 억		9881	N	N	7	N	00	N
3	20240229	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	15070	70	2	0.47	5062680	336	11.56	15000	15430	15000	19500	10500	15000	15067.50	0.35	0	-5	15306	15152	15056	14902	14806	15105	14855	140	4500	5000	9000	10	1	2800000	422	793.16	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.86	14000	20231031	7.64	15880	-5.10	20240223	14000	7.64	20240126	41700	-63.86	20230421	14000	7.64	20231031	0.15	N	000760	5000	140 억		9881	N	N	14	N	00	N
4	20240229	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	15040	40	2	0.27	4822010	320	11.01	15000	15430	15000	19500	10500	15000	15068.78	0.35	0	-5	15306	15152	15056	14902	14806	15105	14855	140	4500	5000	9000	10	1	2800000	421	791.58	0.27	12	0.01	19.00	54787.00	41700	20230421	-63.93	14000	20231031	7.43	15880	-5.29	20240223	14000	7.43	20240126	41700	-63.93	20230421	14000	7.43	20231031	0.15	N	000760	5000	140 억		9881	N	N	14	N	00	N
5	20240229	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	15090	90	2	0.60	4731580	314	10.81	15000	15430	15000	19500	10500	15000	15068.73	0.35	0	-5	15306	15152	15056	14902	14806	15105	14855	140	4500	5000	9000	10	1	2800000	423	794.21	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.81	14000	20231031	7.79	15880	-4.97	20240223	14000	7.79	20240126	41700	-63.81	20230421	14000	7.79	20231031	0.15	N	000760	5000	140 억		9881	N	N	14	N	00	N
6	20240229	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	15100	100	2	0.67	4716490	313	10.77	15000	15430	15000	19500	10500	15000	15068.66	0.35	0	-5	15306	15152	15056	14902	14806	15105	14855	140	4500	5000	9000	10	1	2800000	423	794.74	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.79	14000	20231031	7.86	15880	-4.91	20240223	14000	7.86	20240126	41700	-63.79	20230421	14000	7.86	20231031	0.15	N	000760	5000	140 억		9881	N	N	14	N	00	N
7	20240229	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	15160	160	2	1.07	4671100	310	10.67	15000	15430	15000	19500	10500	15000	15068.06	0.35	0	-4	15306	15152	15056	14902	14806	15105	14855	140	4500	5000	9000	10	1	2800000	424	797.89	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.65	14000	20231031	8.29	15880	-4.53	20240223	14000	8.29	20240126	41700	-63.65	20230421	14000	8.29	20231031	0.15	N	000760	5000	140 억		9881	N	N	14	N	00	N
8	20240229	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	15190	190	2	1.27	4610370	306	10.53	15000	15430	15000	19500	10500	15000	15066.57	0.35	0	-4	15306	15152	15056	14902	14806	15105	14855	140	4500	5000	9000	10	1	2800000	425	799.47	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.57	14000	20231031	8.50	15880	-4.35	20240223	14000	8.50	20240126	41700	-63.57	20230421	14000	8.50	20231031	0.15	N	000760	5000	140 억		9881	N	N	14	N	00	N
9	20240229	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	15000	0	3	0.00	1860000	124	4.27	15000	15000	15000	19500	10500	15000	15000.00	0.35	0	-17	15306	15152	15056	14902	14806	15105	14855	140	4500	5000	9000	10	1	2800000	420	789.47	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	15880	-5.54	20240223	14000	7.14	20240126	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억		9881	N	N	14	N	00	N
10	20240228	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	15000	-200	5	-1.32	43962000	2906	126.57	15130	15210	14960	19760	10640	15200	15096.04	0.35	0	-44	15733	15466	15183	14916	14633	15325	14775	140	4560	5000	9120	10	1	2800000	420	789.47	0.27	12	0.10	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	15880	-5.54	20240223	14000	7.14	20240126	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억		9923	N	N	14	N	00	N
11	20240228	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	15000	-200	5	-1.32	39927040	2637	114.85	15130	15210	15000	19760	10640	15200	15110.51	0.35	0	-66	15733	15466	15183	14916	14633	15325	14775	140	4560	5000	9120	10	1	2800000	420	789.47	0.27	12	0.09	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	15880	-5.54	20240223	14000	7.14	20240126	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억		9923	N	N	1	N	00	N
12	20240228	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	15190	-10	5	-0.07	24649480	1626	70.82	15130	15210	15000	19760	10640	15200	15109.35	0.35	0	-38	15733	15466	15183	14916	14633	15325	14775	140	4560	5000	9120	10	1	2800000	425	799.47	0.28	12	0.06	19.00	54787.00	41700	20230421	-63.57	14000	20231031	8.50	15880	-4.35	20240223	14000	8.50	20240126	41700	-63.57	20230421	14000	8.50	20231031	0.15	N	000760	5000	140 억		9923	N	N	1	N	00	N
13	20240228	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	15160	-40	5	-0.26	23207520	1531	66.68	15130	15200	15000	19760	10640	15200	15098.92	0.35	0	-38	15733	15466	15183	14916	14633	15325	14775	140	4560	5000	9120	10	1	2800000	424	797.89	0.28	12	0.05	19.00	54787.00	41700	20230421	-63.65	14000	20231031	8.29	15880	-4.53	20240223	14000	8.29	20240126	41700	-63.65	20230421	14000	8.29	20231031	0.15	N	000760	5000	140 억		9923	N	N	1	N	00	N
14	20240228	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	15170	-30	5	-0.20	21906920	1445	62.94	15130	15200	15000	19760	10640	15200	15095.07	0.35	0	-37	15733	15466	15183	14916	14633	15325	14775	140	4560	5000	9120	10	1	2800000	425	798.42	0.28	12	0.05	19.00	54787.00	41700	20230421	-63.62	14000	20231031	8.36	15880	-4.47	20240223	14000	8.36	20240126	41700	-63.62	20230421	14000	8.36	20231031	0.15	N	000760	5000	140 억		9923	N	N	1	N	00	N
15	20240228	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	15150	-50	5	-0.33	20968220	1383	60.24	15130	15200	15000	19760	10640	15200	15089.25	0.35	0	-19	15733	15466	15183	14916	14633	15325	14775	140	4560	5000	9120	10	1	2800000	424	797.37	0.28	12	0.05	19.00	54787.00	41700	20230421	-63.67	14000	20231031	8.21	15880	-4.60	20240223	14000	8.21	20240126	41700	-63.67	20230421	14000	8.21	20231031	0.15	N	000760	5000	140 억		9923	N	N	1	N	00	N
16	20240228	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	15170	-30	5	-0.20	16090750	1060	46.17	15130	15200	15000	19760	10640	15200	15066.35	0.35	0	-10	15733	15466	15183	14916	14633	15325	14775	140	4560	5000	9120	10	1	2800000	425	798.42	0.28	12	0.04	19.00	54787.00	41700	20230421	-63.62	14000	20231031	8.36	15880	-4.47	20240223	14000	8.36	20240126	41700	-63.62	20230421	14000	8.36	20231031	0.15	N	000760	5000	140 억		9923	N	N	1	N	00	N
17	20240228	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	15130	-70	5	-0.46	13740590	904	39.37	15130	15130	15130	19760	10640	15200	15130.00	0.35	0	0	15733	15466	15183	14916	14633	15325	14775	140	4560	5000	9120	10	1	2800000	424	796.32	0.28	12	0.03	19.00	54787.00	41700	20230421	-63.72	14000	20231031	8.07	15880	-4.72	20240223	14000	8.07	20240126	41700	-63.72	20230421	14000	8.07	20231031	0.15	N	000760	5000	140 억		9923	N	N	1	N	00	N
18	20240227	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	15200	-140	5	-0.91	34900320	2296	65.66	15230	15450	14900	19940	10740	15340	15200.49	0.35	0	-10	15933	15636	15403	15106	14873	15520	14990	140	4600	5000	9200	10	1	2800000	426	800.00	0.28	12	0.08	19.00	54787.00	41700	20230421	-63.55	14000	20231031	8.57	15880	-4.28	20240223	14000	8.57	20240126	41700	-63.55	20230421	14000	8.57	20231031	0.15	N	000760	5000	140 억		9931	N	N	1	N	00	N
19	20240227	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	15050	-290	5	-1.89	31307430	2058	58.85	15230	15450	14900	19940	10740	15340	15212.55	0.35	0	-11	15933	15636	15403	15106	14873	15520	14990	140	4600	5000	9200	10	1	2800000	421	792.11	0.27	12	0.07	19.00	54787.00	41700	20230421	-63.91	14000	20231031	7.50	15880	-5.23	20240223	14000	7.50	20240126	41700	-63.91	20230421	14000	7.50	20231031	0.15	N	000760	5000	140 억		9931	N	N	1	N	00	N
20	20240227	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	15280	-60	5	-0.39	29230740	1920	54.90	15230	15450	15100	19940	10740	15340	15224.34	0.35	0	25	15933	15636	15403	15106	14873	15520	14990	140	4600	5000	9200	10	1	2800000	428	804.21	0.28	12	0.07	19.00	54787.00	41700	20230421	-63.36	14000	20231031	9.14	15880	-3.78	20240223	14000	9.14	20240126	41700	-63.36	20230421	14000	9.14	20231031	0.15	N	000760	5000	140 억		9931	N	N	1	N	00	N
21	20240227	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	15350	10	2	0.07	21710550	1424	40.72	15230	15450	15100	19940	10740	15340	15246.17	0.35	0	32	15933	15636	15403	15106	14873	15520	14990	140	4600	5000	9200	10	1	2800000	430	807.89	0.28	12	0.05	19.00	54787.00	41700	20230421	-63.19	14000	20231031	9.64	15880	-3.34	20240223	14000	9.64	20240126	41700	-63.19	20230421	14000	9.64	20231031	0.15	N	000760	5000	140 억		9931	N	N	1	N	00	N
22	20240227	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	15260	-80	5	-0.52	21495690	1410	40.32	15230	15450	15100	19940	10740	15340	15245.17	0.35	0	32	15933	15636	15403	15106	14873	15520	14990	140	4600	5000	9200	10	1	2800000	427	803.16	0.28	12	0.05	19.00	54787.00	41700	20230421	-63.41	14000	20231031	9.00	15880	-3.90	20240223	14000	9.00	20240126	41700	-63.41	20230421	14000	9.00	20231031	0.15	N	000760	5000	140 억		9931	N	N	1	N	00	N
23	20240227	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	15360	20	2	0.13	20330060	1334	38.15	15230	15450	15100	19940	10740	15340	15239.93	0.35	0	36	15933	15636	15403	15106	14873	15520	14990	140	4600	5000	9200	10	1	2800000	430	808.42	0.28	12	0.05	19.00	54787.00	41700	20230421	-63.17	14000	20231031	9.71	15880	-3.27	20240223	14000	9.71	20240126	41700	-63.17	20230421	14000	9.71	20231031	0.15	N	000760	5000	140 억		9931	N	N	1	N	00	N
24	20240227	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	15230	-110	5	-0.72	10034970	656	18.76	15230	15450	15230	19940	10740	15340	15297.21	0.35	0	32	15933	15636	15403	15106	14873	15520	14990	140	4600	5000	9200	10	1	2800000	426	801.58	0.28	12	0.02	19.00	54787.00	41700	20230421	-63.48	14000	20231031	8.79	15880	-4.09	20240223	14000	8.79	20240126	41700	-63.48	20230421	14000	8.79	20231031	0.15	N	000760	5000	140 억		9931	N	N	1	N	00	N
25	20240227	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	15340	0	3	0.00	0	0	0.00	0	0	0	19940	10740	15340	0.00	0.35	0	0	15933	15636	15403	15106	14873	15520	14990	140	4600	5000	9200	10	1	2800000	430	807.37	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.21	14000	20231031	9.57	15880	-3.40	20240223	14000	9.57	20240126	41700	-63.21	20230421	14000	9.57	20231031	0.15	N	000760	5000	140 억		9931	N	N	1	N	00	N
26	20240226	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	15340	-160	5	-1.03	52414210	3424	89.82	15570	15700	15170	20150	10850	15500	15307.89	0.36	0	-178	16340	15920	15460	15040	14580	15690	14810	140	4650	5000	9300	10	1	2800000	430	807.37	0.28	12	0.12	19.00	54787.00	41700	20230421	-63.21	14000	20231031	9.57	15880	-3.40	20240223	14000	9.57	20240126	41700	-63.21	20230421	14000	9.57	20231031	0.15	N	000760	5000	140 억		10109	N	N	1	N	00	N
27	20240226	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	15400	-100	5	-0.65	46491210	3038	79.70	15570	15700	15170	20150	10850	15500	15303.23	0.36	0	-187	16340	15920	15460	15040	14580	15690	14810	140	4650	5000	9300	10	1	2800000	431	810.53	0.28	12	0.11	19.00	54787.00	41700	20230421	-63.07	14000	20231031	10.00	15880	-3.02	20240223	14000	10.00	20240126	41700	-63.07	20230421	14000	10.00	20231031	0.15	N	000760	5000	140 억		10109	N	N	1	N	00	N
28	20240226	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	15290	-210	5	-1.35	32458060	2128	55.82	15570	15700	15170	20150	10850	15500	15252.85	0.36	0	83	16340	15920	15460	15040	14580	15690	14810	140	4650	5000	9300	10	1	2800000	428	804.74	0.28	12	0.08	19.00	54787.00	41700	20230421	-63.33	14000	20231031	9.21	15880	-3.72	20240223	14000	9.21	20240126	41700	-63.33	20230421	14000	9.21	20231031	0.15	N	000760	5000	140 억		10109	N	N	1	N	00	N
29	20240226	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	15300	-200	5	-1.29	25457470	1668	43.76	15570	15700	15190	20150	10850	15500	15262.27	0.36	0	82	16340	15920	15460	15040	14580	15690	14810	140	4650	5000	9300	10	1	2800000	428	805.26	0.28	12	0.06	19.00	54787.00	41700	20230421	-63.31	14000	20231031	9.29	15880	-3.65	20240223	14000	9.29	20240126	41700	-63.31	20230421	14000	9.29	20231031	0.15	N	000760	5000	140 억		10109	N	N	1	N	00	N
30	20240226	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	15300	-200	5	-1.29	23024720	1509	39.59	15570	15700	15190	20150	10850	15500	15258.26	0.36	0	79	16340	15920	15460	15040	14580	15690	14810	140	4650	5000	9300	10	1	2800000	428	805.26	0.28	12	0.05	19.00	54787.00	41700	20230421	-63.31	14000	20231031	9.29	15880	-3.65	20240223	14000	9.29	20240126	41700	-63.31	20230421	14000	9.29	20231031	0.15	N	000760	5000	140 억		10109	N	N	1	N	00	N
31	20240226	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	15330	-170	5	-1.10	22275020	1460	38.30	15570	15700	15190	20150	10850	15500	15256.86	0.36	0	79	16340	15920	15460	15040	14580	15690	14810	140	4650	5000	9300	10	1	2800000	429	806.84	0.28	12	0.05	19.00	54787.00	41700	20230421	-63.24	14000	20231031	9.50	15880	-3.46	20240223	14000	9.50	20240126	41700	-63.24	20230421	14000	9.50	20231031	0.15	N	000760	5000	140 억		10109	N	N	1	N	00	N
32	20240226	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	15290	-210	5	-1.35	8749740	574	15.06	15570	15700	15190	20150	10850	15500	15243.45	0.36	0	124	16340	15920	15460	15040	14580	15690	14810	140	4650	5000	9300	10	1	2800000	428	804.74	0.28	12	0.02	19.00	54787.00	41700	20230421	-63.33	14000	20231031	9.21	15880	-3.72	20240223	14000	9.21	20240126	41700	-63.33	20230421	14000	9.21	20231031	0.15	N	000760	5000	140 억		10109	N	N	1	N	00	N
33	20240226	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	15690	190	2	1.23	77970	5	0.13	15570	15690	15570	20150	10850	15500	15594.00	0.36	0	-1	16340	15920	15460	15040	14580	15690	14810	140	4650	5000	9300	10	1	2800000	439	825.79	0.29	12	0.00	19.00	54787.00	41700	20230421	-62.37	14000	20231031	12.07	15880	-1.20	20240223	14000	12.07	20240126	41700	-62.37	20230421	14000	12.07	20231031	0.15	N	000760	5000	140 억		10109	N	N	1	N	00	N
34	20240223	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	15500	180	2	1.17	57770540	3789	105.40	15570	15880	15000	19910	10730	15320	15246.91	0.36	0	-50	15880	15600	15220	14940	14560	15740	15080	140	4590	5000	9190	10	1	2800000	434	815.79	0.28	12	0.14	19.00	54787.00	41700	20230421	-62.83	14000	20231031	10.71	15880	-2.39	20240223	14000	10.71	20240126	41700	-62.83	20230421	14000	10.71	20231031	0.15	N	000760	5000	140 억		10161	N	N	1	N	00	N
35	20240223	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	15300	-20	5	-0.13	48345020	3177	88.37	15570	15880	15000	19910	10730	15320	15217.19	0.36	0	-47	15880	15600	15220	14940	14560	15740	15080	140	4590	5000	9190	10	1	2800000	428	805.26	0.28	12	0.11	19.00	54787.00	41700	20230421	-63.31	14000	20231031	9.29	15880	-3.65	20240223	14000	9.29	20240126	41700	-63.31	20230421	14000	9.29	20231031	0.15	N	000760	5000	140 억		10161	N	N	1	N	00	N
36	20240223	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	15160	-160	5	-1.04	37102490	2436	67.76	15570	15880	15000	19910	10730	15320	15230.91	0.36	0	198	15880	15600	15220	14940	14560	15740	15080	140	4590	5000	9190	10	1	2800000	424	797.89	0.28	12	0.09	19.00	54787.00	41700	20230421	-63.65	14000	20231031	8.29	15880	-4.53	20240223	14000	8.29	20240126	41700	-63.65	20230421	14000	8.29	20231031	0.15	N	000760	5000	140 억		10161	N	N	1	N	00	N
37	20240223	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	15230	-90	5	-0.59	36082640	2369	65.90	15570	15880	15000	19910	10730	15320	15231.17	0.36	0	205	15880	15600	15220	14940	14560	15740	15080	140	4590	5000	9190	10	1	2800000	426	801.58	0.28	12	0.08	19.00	54787.00	41700	20230421	-63.48	14000	20231031	8.79	15880	-4.09	20240223	14000	8.79	20240126	41700	-63.48	20230421	14000	8.79	20231031	0.15	N	000760	5000	140 억		10161	N	N	1	N	00	N
38	20240223	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	15320	0	3	0.00	36021820	2365	65.79	15570	15880	15000	19910	10730	15320	15231.21	0.36	0	208	15880	15600	15220	14940	14560	15740	15080	140	4590	5000	9190	10	1	2800000	429	806.32	0.28	12	0.08	19.00	54787.00	41700	20230421	-63.26	14000	20231031	9.43	15880	-3.53	20240223	14000	9.43	20240126	41700	-63.26	20230421	14000	9.43	20231031	0.15	N	000760	5000	140 억		10161	N	N	1	N	00	N
39	20240223	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	15080	-240	5	-1.57	32775690	2151	59.83	15570	15880	15000	19910	10730	15320	15237.42	0.36	0	208	15880	15600	15220	14940	14560	15740	15080	140	4590	5000	9190	10	1	2800000	422	793.68	0.28	12	0.08	19.00	54787.00	41700	20230421	-63.84	14000	20231031	7.71	15880	-5.04	20240223	14000	7.71	20240126	41700	-63.84	20230421	14000	7.71	20231031	0.15	N	000760	5000	140 억		10161	N	N	1	N	00	N
40	20240223	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	15140	-180	5	-1.17	30109030	1974	54.91	15570	15880	15000	19910	10730	15320	15252.80	0.36	0	210	15880	15600	15220	14940	14560	15740	15080	140	4590	5000	9190	10	1	2800000	424	796.84	0.28	12	0.07	19.00	54787.00	41700	20230421	-63.69	14000	20231031	8.14	15880	-4.66	20240223	14000	8.14	20240126	41700	-63.69	20230421	14000	8.14	20231031	0.15	N	000760	5000	140 억		10161	N	N	1	N	00	N
41	20240223	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	15570	250	2	1.63	1557000	100	2.78	15570	15570	15570	19910	10730	15320	15570.00	0.36	0	-17	15880	15600	15220	14940	14560	15740	15080	140	4590	5000	9190	10	1	2800000	436	819.47	0.28	12	0.00	19.00	54787.00	41700	20230421	-62.66	14000	20231031	11.21	15570	0.00	20240223	14000	11.21	20240126	41700	-62.66	20230421	14000	11.21	20231031	0.15	N	000760	5000	140 억		10161	N	N	1	N	00	N
42	20240222	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	15320	370	2	2.47	53974380	3588	224.95	14950	15500	14840	19430	10470	14950	15043.03	0.38	0	-405	15336	15142	15006	14812	14676	15075	14745	140	4480	5000	8970	10	1	2800000	429	806.32	0.28	12	0.13	19.00	54787.00	41700	20230421	-63.26	14000	20231031	9.43	15500	-1.16	20240222	14000	9.43	20240126	41700	-63.26	20230421	14000	9.43	20231031	0.15	N	000760	5000	140 억		10564	N	N	1	N	00	N
43	20240222	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	15270	320	2	2.14	50307690	3347	209.84	14950	15500	14840	19430	10470	14950	15030.68	0.38	0	-385	15336	15142	15006	14812	14676	15075	14745	140	4480	5000	8970	10	1	2800000	428	803.68	0.28	12	0.12	19.00	54787.00	41700	20230421	-63.38	14000	20231031	9.07	15500	-1.48	20240222	14000	9.07	20240126	41700	-63.38	20230421	14000	9.07	20231031	0.15	N	000760	5000	140 억		10564	N	N	0	N	00	N
44	20240222	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	15180	230	2	1.54	48121800	3203	200.82	14950	15500	14840	19430	10470	14950	15023.98	0.38	0	-359	15336	15142	15006	14812	14676	15075	14745	140	4480	5000	8970	10	1	2800000	425	798.95	0.28	12	0.11	19.00	54787.00	41700	20230421	-63.60	14000	20231031	8.43	15500	-2.06	20240222	14000	8.43	20240126	41700	-63.60	20230421	14000	8.43	20231031	0.15	N	000760	5000	140 억		10564	N	N	0	N	00	N
45	20240222	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	15040	90	2	0.60	33932380	2265	142.01	14950	15230	14840	19430	10470	14950	14981.18	0.38	0	-321	15336	15142	15006	14812	14676	15075	14745	140	4480	5000	8970	10	1	2800000	421	791.58	0.27	12	0.08	19.00	54787.00	41700	20230421	-63.93	14000	20231031	7.43	15460	-2.72	20240205	14000	7.43	20240126	41700	-63.93	20230421	14000	7.43	20231031	0.15	N	000760	5000	140 억		10564	N	N	0	N	00	N
46	20240222	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	15070	120	2	0.80	29493700	1970	123.51	14950	15230	14840	19430	10470	14950	14971.42	0.38	0	-291	15336	15142	15006	14812	14676	15075	14745	140	4480	5000	8970	10	1	2800000	422	793.16	0.28	12	0.07	19.00	54787.00	41700	20230421	-63.86	14000	20231031	7.64	15460	-2.52	20240205	14000	7.64	20240126	41700	-63.86	20230421	14000	7.64	20231031	0.15	N	000760	5000	140 억		10564	N	N	0	N	00	N
47	20240222	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	14960	10	2	0.07	12465700	836	52.41	14950	15230	14840	19430	10470	14950	14911.12	0.38	0	-195	15336	15142	15006	14812	14676	15075	14745	140	4480	5000	8970	10	1	2800000	419	787.37	0.27	12	0.03	19.00	54787.00	41700	20230421	-64.12	14000	20231031	6.86	15460	-3.23	20240205	14000	6.86	20240126	41700	-64.12	20230421	14000	6.86	20231031	0.15	N	000760	5000	140 억		10564	N	N	0	N	00	N
48	20240222	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	14850	-100	5	-0.67	5078930	341	21.38	14950	14960	14840	19430	10470	14950	14894.22	0.38	0	-92	15336	15142	15006	14812	14676	15075	14745	140	4480	5000	8970	10	1	2800000	416	781.58	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.39	14000	20231031	6.07	15460	-3.95	20240205	14000	6.07	20240126	41700	-64.39	20230421	14000	6.07	20231031	0.15	N	000760	5000	140 억		10564	N	N	0	N	00	N
49	20240222	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	14950	0	3	0.00	508300	34	2.13	14950	14950	14950	19430	10470	14950	14950.00	0.38	0	-4	15336	15142	15006	14812	14676	15075	14745	140	4480	5000	8970	10	1	2800000	419	786.84	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.15	14000	20231031	6.79	15460	-3.30	20240205	14000	6.79	20240126	41700	-64.15	20230421	14000	6.79	20231031	0.15	N	000760	5000	140 억		10564	N	N	0	N	00	N
50	20240221	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	14950	-310	5	-2.03	23879930	1595	441.83	15200	15200	14870	19830	10690	15260	14971.74	0.38	0	-118	15506	15382	15226	15102	14946	15445	15165	140	4570	5000	9150	10	1	2800000	419	786.84	0.27	12	0.06	19.00	54787.00	41700	20230421	-64.15	14000	20231031	6.79	15460	-3.30	20240205	14000	6.79	20240126	41700	-64.15	20230421	14000	6.79	20231031	0.15	N	000760	5000	140 억		10682	N	N	3	N	00	N
51	20240221	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	14900	-360	5	-2.36	19953640	1332	368.98	15200	15200	14870	19830	10690	15260	14980.21	0.38	0	-118	15506	15382	15226	15102	14946	15445	15165	140	4570	5000	9150	10	1	2800000	417	784.21	0.27	12	0.05	19.00	54787.00	41700	20230421	-64.27	14000	20231031	6.43	15460	-3.62	20240205	14000	6.43	20240126	41700	-64.27	20230421	14000	6.43	20231031	0.15	N	000760	5000	140 억		10682	N	N	3	N	00	N
52	20240221	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	15100	-160	5	-1.05	11264840	749	207.48	15200	15200	14960	19830	10690	15260	15039.84	0.38	0	-88	15506	15382	15226	15102	14946	15445	15165	140	4570	5000	9150	10	1	2800000	423	794.74	0.28	12	0.03	19.00	54787.00	41700	20230421	-63.79	14000	20231031	7.86	15460	-2.33	20240205	14000	7.86	20240126	41700	-63.79	20230421	14000	7.86	20231031	0.15	N	000760	5000	140 억		10682	N	N	3	N	00	N
53	20240221	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	15180	-80	5	-0.52	9063600	602	166.76	15200	15200	15010	19830	10690	15260	15055.81	0.38	0	-88	15506	15382	15226	15102	14946	15445	15165	140	4570	5000	9150	10	1	2800000	425	798.95	0.28	12	0.02	19.00	54787.00	41700	20230421	-63.60	14000	20231031	8.43	15460	-1.81	20240205	14000	8.43	20240126	41700	-63.60	20230421	14000	8.43	20231031	0.15	N	000760	5000	140 억		10682	N	N	3	N	00	N
54	20240221	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	15190	-70	5	-0.46	1585830	105	29.09	15200	15200	15040	19830	10690	15260	15103.14	0.38	0	-51	15506	15382	15226	15102	14946	15445	15165	140	4570	5000	9150	10	1	2800000	425	799.47	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.57	14000	20231031	8.50	15460	-1.75	20240205	14000	8.50	20240126	41700	-63.57	20230421	14000	8.50	20231031	0.15	N	000760	5000	140 억		10682	N	N	3	N	00	N
55	20240221	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	15080	-180	5	-1.18	1132980	75	20.78	15200	15200	15040	19830	10690	15260	15106.40	0.38	0	-51	15506	15382	15226	15102	14946	15445	15165	140	4570	5000	9150	10	1	2800000	422	793.68	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.84	14000	20231031	7.71	15460	-2.46	20240205	14000	7.71	20240126	41700	-63.84	20230421	14000	7.71	20231031	0.15	N	000760	5000	140 억		10682	N	N	3	N	00	N
56	20240221	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	15130	-130	5	-0.85	499810	33	9.14	15200	15200	15130	19830	10690	15260	15145.76	0.38	0	-22	15506	15382	15226	15102	14946	15445	15165	140	4570	5000	9150	10	1	2800000	424	796.32	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.72	14000	20231031	8.07	15460	-2.13	20240205	14000	8.07	20240126	41700	-63.72	20230421	14000	8.07	20231031	0.15	N	000760	5000	140 억		10682	N	N	3	N	00	N
57	20240221	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	15200	-60	5	-0.39	76000	5	1.39	15200	15200	15200	19830	10690	15260	15200.00	0.38	0	0	15506	15382	15226	15102	14946	15445	15165	140	4570	5000	9150	10	1	2800000	426	800.00	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.55	14000	20231031	8.57	15460	-1.68	20240205	14000	8.57	20240126	41700	-63.55	20230421	14000	8.57	20231031	0.15	N	000760	5000	140 억		10682	N	N	3	N	00	N
58	20240220	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	15260	60	2	0.39	5476450	361	21.97	15200	15350	15070	19760	10640	15200	15170.22	0.38	0	-62	15606	15402	15156	14952	14706	15505	15055	140	4560	5000	9120	10	1	2800000	427	803.16	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.41	14000	20231031	9.00	15460	-1.29	20240205	14000	9.00	20240126	41700	-63.41	20230421	14000	9.00	20231031	0.15	N	000760	5000	140 억		10744	N	N	3	N	00	N
59	20240220	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	15270	70	2	0.46	4714530	311	18.93	15200	15350	15070	19760	10640	15200	15159.26	0.38	0	-62	15606	15402	15156	14952	14706	15505	15055	140	4560	5000	9120	10	1	2800000	428	803.68	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.38	14000	20231031	9.07	15460	-1.23	20240205	14000	9.07	20240126	41700	-63.38	20230421	14000	9.07	20231031	0.15	N	000760	5000	140 억		10744	N	N	5	N	00	N
60	20240220	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	15270	70	2	0.46	4531290	299	18.20	15200	15350	15070	19760	10640	15200	15154.82	0.38	0	-62	15606	15402	15156	14952	14706	15505	15055	140	4560	5000	9120	10	1	2800000	428	803.68	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.38	14000	20231031	9.07	15460	-1.23	20240205	14000	9.07	20240126	41700	-63.38	20230421	14000	9.07	20231031	0.15	N	000760	5000	140 억		10744	N	N	5	N	00	N
61	20240220	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	15280	80	2	0.53	4241160	280	17.04	15200	15350	15070	19760	10640	15200	15147.00	0.38	0	-62	15606	15402	15156	14952	14706	15505	15055	140	4560	5000	9120	10	1	2800000	428	804.21	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.36	14000	20231031	9.14	15460	-1.16	20240205	14000	9.14	20240126	41700	-63.36	20230421	14000	9.14	20231031	0.15	N	000760	5000	140 억		10744	N	N	5	N	00	N
62	20240220	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	15070	-130	5	-0.86	3030910	200	12.17	15200	15350	15070	19760	10640	15200	15154.55	0.38	0	-63	15606	15402	15156	14952	14706	15505	15055	140	4560	5000	9120	10	1	2800000	422	793.16	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.86	14000	20231031	7.64	15460	-2.52	20240205	14000	7.64	20240126	41700	-63.86	20230421	14000	7.64	20231031	0.15	N	000760	5000	140 억		10744	N	N	5	N	00	N
63	20240220	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	15100	-100	5	-0.66	2548470	168	10.23	15200	15350	15070	19760	10640	15200	15169.46	0.38	0	-63	15606	15402	15156	14952	14706	15505	15055	140	4560	5000	9120	10	1	2800000	423	794.74	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.79	14000	20231031	7.86	15460	-2.33	20240205	14000	7.86	20240126	41700	-63.79	20230421	14000	7.86	20231031	0.15	N	000760	5000	140 억		10744	N	N	5	N	00	N
64	20240220	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	15100	-100	5	-0.66	2110570	139	8.46	15200	15350	15070	19760	10640	15200	15183.96	0.38	0	-63	15606	15402	15156	14952	14706	15505	15055	140	4560	5000	9120	10	1	2800000	423	794.74	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.79	14000	20231031	7.86	15460	-2.33	20240205	14000	7.86	20240126	41700	-63.79	20230421	14000	7.86	20231031	0.15	N	000760	5000	140 억		10744	N	N	5	N	00	N
65	20240220	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	15200	0	3	0.00	76000	5	0.30	15200	15200	15200	19760	10640	15200	15200.00	0.38	0	0	15606	15402	15156	14952	14706	15505	15055	140	4560	5000	9120	10	1	2800000	426	800.00	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.55	14000	20231031	8.57	15460	-1.68	20240205	14000	8.57	20240126	41700	-63.55	20230421	14000	8.57	20231031	0.15	N	000760	5000	140 억		10744	N	N	5	N	00	N
66	20240219	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	15200	180	2	1.20	24960510	1643	198.67	15140	15360	14910	19520	10520	15020	15191.35	0.38	0	-3	15426	15222	15066	14862	14706	15145	14785	140	4500	5000	9010	10	1	2800000	426	800.00	0.28	12	0.06	19.00	54787.00	41700	20230421	-63.55	14000	20231031	8.57	15460	-1.68	20240205	14000	8.57	20240126	41700	-63.55	20230421	14000	8.57	20231031	0.15	N	000760	5000	140 억		10747	N	N	5	N	00	N
67	20240219	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	15070	50	2	0.33	22119030	1456	176.06	15140	15360	14910	19520	10520	15020	15191.64	0.38	0	-3	15426	15222	15066	14862	14706	15145	14785	140	4500	5000	9010	10	1	2800000	422	793.16	0.28	12	0.05	19.00	54787.00	41700	20230421	-63.86	14000	20231031	7.64	15460	-2.52	20240205	14000	7.64	20240126	41700	-63.86	20230421	14000	7.64	20231031	0.15	N	000760	5000	140 억		10747	N	N	2	N	00	N
68	20240219	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	15000	-20	5	-0.13	19960950	1313	158.77	15140	15360	14910	19520	10520	15020	15202.55	0.38	0	-3	15426	15222	15066	14862	14706	15145	14785	140	4500	5000	9010	10	1	2800000	420	789.47	0.27	12	0.05	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	15460	-2.98	20240205	14000	7.14	20240126	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억		10747	N	N	2	N	00	N
69	20240219	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	15020	0	3	0.00	17371160	1141	137.97	15140	15360	14910	19520	10520	15020	15224.50	0.38	0	-8	15426	15222	15066	14862	14706	15145	14785	140	4500	5000	9010	10	1	2800000	421	790.53	0.27	12	0.04	19.00	54787.00	41700	20230421	-63.98	14000	20231031	7.29	15460	-2.85	20240205	14000	7.29	20240126	41700	-63.98	20230421	14000	7.29	20231031	0.15	N	000760	5000	140 억		10747	N	N	2	N	00	N
70	20240219	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	15110	90	2	0.60	16961910	1114	134.70	15140	15360	14910	19520	10520	15020	15226.13	0.38	0	-8	15426	15222	15066	14862	14706	15145	14785	140	4500	5000	9010	10	1	2800000	423	795.26	0.28	12	0.04	19.00	54787.00	41700	20230421	-63.76	14000	20231031	7.93	15460	-2.26	20240205	14000	7.93	20240126	41700	-63.76	20230421	14000	7.93	20231031	0.15	N	000760	5000	140 억		10747	N	N	2	N	00	N
71	20240219	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	15290	270	2	1.80	15887160	1043	126.12	15140	15360	14910	19520	10520	15020	15232.18	0.38	0	-8	15426	15222	15066	14862	14706	15145	14785	140	4500	5000	9010	10	1	2800000	428	804.74	0.28	12	0.04	19.00	54787.00	41700	20230421	-63.33	14000	20231031	9.21	15460	-1.10	20240205	14000	9.21	20240126	41700	-63.33	20230421	14000	9.21	20231031	0.15	N	000760	5000	140 억		10747	N	N	2	N	00	N
72	20240219	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	15240	220	2	1.46	2419450	160	19.35	15140	15280	14910	19520	10520	15020	15121.56	0.38	0	-55	15426	15222	15066	14862	14706	15145	14785	140	4500	5000	9010	10	1	2800000	427	802.11	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.45	14000	20231031	8.86	15460	-1.42	20240205	14000	8.86	20240126	41700	-63.45	20230421	14000	8.86	20231031	0.15	N	000760	5000	140 억		10747	N	N	2	N	00	N
73	20240219	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	15020	0	3	0.00	0	0	0.00	0	0	0	19520	10520	15020	0.00	0.38	0	0	15426	15222	15066	14862	14706	15145	14785	140	4500	5000	9010	10	1	2800000	421	790.53	0.27	12	0.00	19.00	54787.00	41700	20230421	-63.98	14000	20231031	7.29	15460	-2.85	20240205	14000	7.29	20240126	41700	-63.98	20230421	14000	7.29	20231031	0.15	N	000760	5000	140 억		10747	N	N	2	N	00	N
74	20240216	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	15020	-170	5	-1.12	12420000	827	266.77	15190	15270	14910	19740	10640	15190	15016.86	0.39	0	-43	15710	15450	15190	14930	14670	15580	15060	140	4550	5000	9110	10	1	2800000	421	790.53	0.27	12	0.03	19.00	54787.00	41700	20230421	-63.98	14000	20231031	7.29	15460	-2.85	20240205	14000	7.29	20240126	41700	-63.98	20230421	14000	7.29	20231031	0.15	N	000760	5000	140 억		10790	N	N	2	N	00	N
75	20240216	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	14970	-220	5	-1.45	9310480	620	200.00	15190	15270	14910	19740	10640	15190	15015.21	0.39	0	77	15710	15450	15190	14930	14670	15580	15060	140	4550	5000	9110	10	1	2800000	419	787.89	0.27	12	0.02	19.00	54787.00	41700	20230421	-64.10	14000	20231031	6.93	15460	-3.17	20240205	14000	6.93	20240126	41700	-64.10	20230421	14000	6.93	20231031	0.15	N	000760	5000	140 억		10790	N	N	2	N	00	N
76	20240216	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	14950	-240	5	-1.58	8742980	582	187.74	15190	15270	14950	19740	10640	15190	15020.56	0.39	0	77	15710	15450	15190	14930	14670	15580	15060	140	4550	5000	9110	10	1	2800000	419	786.84	0.27	12	0.02	19.00	54787.00	41700	20230421	-64.15	14000	20231031	6.79	15460	-3.30	20240205	14000	6.79	20240126	41700	-64.15	20230421	14000	6.79	20231031	0.15	N	000760	5000	140 억		10790	N	N	2	N	00	N
77	20240216	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	15020	-170	5	-1.12	4146950	275	88.71	15190	15270	14960	19740	10640	15190	15077.36	0.39	0	-43	15710	15450	15190	14930	14670	15580	15060	140	4550	5000	9110	10	1	2800000	421	790.53	0.27	12	0.01	19.00	54787.00	41700	20230421	-63.98	14000	20231031	7.29	15460	-2.85	20240205	14000	7.29	20240126	41700	-63.98	20230421	14000	7.29	20231031	0.15	N	000760	5000	140 억		10790	N	N	2	N	00	N
78	20240216	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	15020	-170	5	-1.12	3786470	251	80.97	15190	15270	14960	19740	10640	15190	15082.98	0.39	0	-43	15710	15450	15190	14930	14670	15580	15060	140	4550	5000	9110	10	1	2800000	421	790.53	0.27	12	0.01	19.00	54787.00	41700	20230421	-63.98	14000	20231031	7.29	15460	-2.85	20240205	14000	7.29	20240126	41700	-63.98	20230421	14000	7.29	20231031	0.15	N	000760	5000	140 억		10790	N	N	2	N	00	N
79	20240216	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	15180	-10	5	-0.07	3275270	217	70.00	15190	15270	14960	19740	10640	15190	15090.66	0.39	0	-43	15710	15450	15190	14930	14670	15580	15060	140	4550	5000	9110	10	1	2800000	425	798.95	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.60	14000	20231031	8.43	15460	-1.81	20240205	14000	8.43	20240126	41700	-63.60	20230421	14000	8.43	20231031	0.15	N	000760	5000	140 억		10790	N	N	2	N	00	N
80	20240216	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	15160	-30	5	-0.20	2850900	189	60.97	15190	15270	14970	19740	10640	15190	15080.66	0.39	0	-43	15710	15450	15190	14930	14670	15580	15060	140	4550	5000	9110	10	1	2800000	424	797.89	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.65	14000	20231031	8.29	15460	-1.94	20240205	14000	8.29	20240126	41700	-63.65	20230421	14000	8.29	20231031	0.15	N	000760	5000	140 억		10790	N	N	2	N	00	N
81	20240216	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	15190	0	3	0.00	106330	7	2.26	15190	15190	15190	19740	10640	15190	15190.00	0.39	0	0	15710	15450	15190	14930	14670	15580	15060	140	4550	5000	9110	10	1	2800000	425	799.47	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.57	14000	20231031	8.50	15460	-1.75	20240205	14000	8.50	20240126	41700	-63.57	20230421	14000	8.50	20231031	0.15	N	000760	5000	140 억		10790	N	N	2	N	00	N
82	20240215	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	15190	190	2	1.27	4694940	310	28.76	15000	15450	14930	19500	10500	15000	15144.97	0.39	0	-60	15293	15146	14993	14846	14693	15150	14850	140	4500	5000	9000	10	1	2800000	425	799.47	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.57	14000	20231031	8.50	15460	-1.75	20240205	14000	8.50	20240126	41700	-63.57	20230421	14000	8.50	20231031	0.15	N	000760	5000	140 억		10850	N	N	2	N	00	N
83	20240215	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	15200	200	2	1.33	4603800	304	28.20	15000	15450	14930	19500	10500	15000	15144.08	0.39	0	-60	15293	15146	14993	14846	14693	15150	14850	140	4500	5000	9000	10	1	2800000	426	800.00	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.55	14000	20231031	8.57	15460	-1.68	20240205	14000	8.57	20240126	41700	-63.55	20230421	14000	8.57	20231031	0.15	N	000760	5000	140 억		10850	N	N	0	N	00	N
84	20240215	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	14990	-10	5	-0.07	4376270	289	26.81	15000	15450	14930	19500	10500	15000	15142.80	0.39	0	-60	15293	15146	14993	14846	14693	15150	14850	140	4500	5000	9000	10	1	2800000	420	788.95	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.05	14000	20231031	7.07	15460	-3.04	20240205	14000	7.07	20240126	41700	-64.05	20230421	14000	7.07	20231031	0.15	N	000760	5000	140 억		10850	N	N	0	N	00	N
85	20240215	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	15220	220	2	1.47	3731150	246	22.82	15000	15450	14930	19500	10500	15000	15167.28	0.39	0	-60	15293	15146	14993	14846	14693	15150	14850	140	4500	5000	9000	10	1	2800000	426	801.05	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.50	14000	20231031	8.71	15460	-1.55	20240205	14000	8.71	20240126	41700	-63.50	20230421	14000	8.71	20231031	0.15	N	000760	5000	140 억		10850	N	N	0	N	00	N
86	20240215	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	15220	220	2	1.47	3685490	243	22.54	15000	15450	14930	19500	10500	15000	15166.63	0.39	0	-60	15293	15146	14993	14846	14693	15150	14850	140	4500	5000	9000	10	1	2800000	426	801.05	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.50	14000	20231031	8.71	15460	-1.55	20240205	14000	8.71	20240126	41700	-63.50	20230421	14000	8.71	20231031	0.15	N	000760	5000	140 억		10850	N	N	0	N	00	N
87	20240215	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	14960	-40	5	-0.27	3289980	217	20.13	15000	15450	14930	19500	10500	15000	15161.20	0.39	0	-59	15293	15146	14993	14846	14693	15150	14850	140	4500	5000	9000	10	1	2800000	419	787.37	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.12	14000	20231031	6.86	15460	-3.23	20240205	14000	6.86	20240126	41700	-64.12	20230421	14000	6.86	20231031	0.15	N	000760	5000	140 억		10850	N	N	0	N	00	N
88	20240215	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	15000	0	3	0.00	1323570	88	8.16	15000	15450	14930	19500	10500	15000	15040.57	0.39	0	-57	15293	15146	14993	14846	14693	15150	14850	140	4500	5000	9000	10	1	2800000	420	789.47	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	15460	-2.98	20240205	14000	7.14	20240126	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억		10850	N	N	0	N	00	N
89	20240215	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	19500	10500	15000	0.00	0.39	0	0	15293	15146	14993	14846	14693	15150	14850	140	4500	5000	9000	10	1	2800000	420	789.47	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	15460	-2.98	20240205	14000	7.14	20240126	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억		10850	N	N	0	N	00	N
90	20240214	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	15000	40	2	0.27	16154110	1078	104.46	15000	15140	14840	19440	10480	14960	14983.60	0.39	0	-57	15366	15162	14996	14792	14626	15265	14895	140	4480	5000	8970	10	1	2800000	420	789.47	0.27	12	0.04	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	15460	-2.98	20240205	14000	7.14	20240126	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억		10907	N	N	0	N	00	N
91	20240214	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	15020	60	2	0.40	13303470	888	86.05	15000	15140	14840	19440	10480	14960	14981.39	0.39	0	-57	15366	15162	14996	14792	14626	15265	14895	140	4480	5000	8970	10	1	2800000	421	790.53	0.27	12	0.03	19.00	54787.00	41700	20230421	-63.98	14000	20231031	7.29	15460	-2.85	20240205	14000	7.29	20240126	41700	-63.98	20230421	14000	7.29	20231031	0.15	N	000760	5000	140 억		10907	N	N	0	N	00	N
92	20240214	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	15040	80	2	0.53	10220570	683	66.18	15000	15140	14840	19440	10480	14960	14964.23	0.39	0	-57	15366	15162	14996	14792	14626	15265	14895	140	4480	5000	8970	10	1	2800000	421	791.58	0.27	12	0.02	19.00	54787.00	41700	20230421	-63.93	14000	20231031	7.43	15460	-2.72	20240205	14000	7.43	20240126	41700	-63.93	20230421	14000	7.43	20231031	0.15	N	000760	5000	140 억		10907	N	N	0	N	00	N
93	20240214	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	15040	80	2	0.53	5513050	370	35.85	15000	15140	14840	19440	10480	14960	14900.14	0.39	0	-57	15366	15162	14996	14792	14626	15265	14895	140	4480	5000	8970	10	1	2800000	421	791.58	0.27	12	0.01	19.00	54787.00	41700	20230421	-63.93	14000	20231031	7.43	15460	-2.72	20240205	14000	7.43	20240126	41700	-63.93	20230421	14000	7.43	20231031	0.15	N	000760	5000	140 억		10907	N	N	0	N	00	N
94	20240214	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	15060	100	2	0.67	5107000	343	33.24	15000	15140	14840	19440	10480	14960	14889.21	0.39	0	-57	15366	15162	14996	14792	14626	15265	14895	140	4480	5000	8970	10	1	2800000	422	792.63	0.27	12	0.01	19.00	54787.00	41700	20230421	-63.88	14000	20231031	7.57	15460	-2.59	20240205	14000	7.57	20240126	41700	-63.88	20230421	14000	7.57	20231031	0.15	N	000760	5000	140 억		10907	N	N	0	N	00	N
95	20240214	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	14920	-40	5	-0.27	1941140	130	12.60	15000	15140	14840	19440	10480	14960	14931.85	0.39	0	-57	15366	15162	14996	14792	14626	15265	14895	140	4480	5000	8970	10	1	2800000	418	785.26	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.22	14000	20231031	6.57	15460	-3.49	20240205	14000	6.57	20240126	41700	-64.22	20230421	14000	6.57	20231031	0.15	N	000760	5000	140 억		10907	N	N	0	N	00	N
96	20240214	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	14960	0	3	0.00	0	0	0.00	0	0	0	19440	10480	14960	0.00	0.39	0	0	15366	15162	14996	14792	14626	15265	14895	140	4480	5000	8970	10	1	2800000	419	787.37	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.12	14000	20231031	6.86	15460	-3.23	20240205	14000	6.86	20240126	41700	-64.12	20230421	14000	6.86	20231031	0.15	N	000760	5000	140 억		10907	N	N	0	N	00	N
97	20240213	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	14960	110	2	0.74	15447780	1030	58.36	14910	15200	14830	19300	10400	14850	14997.84	0.39	0	-92	15476	15162	15006	14692	14536	15085	14615	140	4450	5000	8910	10	1	2800000	419	787.37	0.27	12	0.04	19.00	54787.00	41700	20230421	-64.12	14000	20231031	6.86	15460	-3.23	20240205	14000	6.86	20240126	41700	-64.12	20230421	14000	6.86	20231031	0.15	N	000760	5000	140 억		10998	N	N	0	N	00	N
98	20240213	150108	57	100.00	KOSPI		유통업	N	N	N	N		N	15120	270	2	1.82	14441890	963	54.56	14910	15200	14830	19300	10400	14850	14996.77	0.39	0	-91	15476	15162	15006	14692	14536	15085	14615	140	4450	5000	8910	10	1	2800000	423	795.79	0.28	12	0.03	19.00	54787.00	41700	20230421	-63.74	14000	20231031	8.00	15460	-2.20	20240205	14000	8.00	20240126	41700	-63.74	20230421	14000	8.00	20231031	0.15	N	000760	5000	140 억		10998	N	N	0	N	00	N
99	20240213	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	15140	290	2	1.95	10964880	729	41.30	14910	15200	14830	19300	10400	14850	15040.99	0.39	0	-89	15476	15162	15006	14692	14536	15085	14615	140	4450	5000	8910	10	1	2800000	424	796.84	0.28	12	0.03	19.00	54787.00	41700	20230421	-63.69	14000	20231031	8.14	15460	-2.07	20240205	14000	8.14	20240126	41700	-63.69	20230421	14000	8.14	20231031	0.15	N	000760	5000	140 억		10998	N	N	0	N	00	N
100	20240213	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	14890	40	2	0.27	6236140	414	23.46	14910	15200	14830	19300	10400	14850	15063.14	0.39	0	-84	15476	15162	15006	14692	14536	15085	14615	140	4450	5000	8910	10	1	2800000	417	783.68	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.29	14000	20231031	6.36	15460	-3.69	20240205	14000	6.36	20240126	41700	-64.29	20230421	14000	6.36	20231031	0.15	N	000760	5000	140 억		10998	N	N	0	N	00	N
101	20240213	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	15000	150	2	1.01	6206360	412	23.34	14910	15200	14830	19300	10400	14850	15063.98	0.39	0	-84	15476	15162	15006	14692	14536	15085	14615	140	4450	5000	8910	10	1	2800000	420	789.47	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	15460	-2.98	20240205	14000	7.14	20240126	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억		10998	N	N	0	N	00	N
102	20240213	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	14840	-10	5	-0.07	5878240	390	22.10	14910	15200	14830	19300	10400	14850	15072.41	0.39	0	-84	15476	15162	15006	14692	14536	15085	14615	140	4450	5000	8910	10	1	2800000	416	781.05	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.41	14000	20231031	6.00	15460	-4.01	20240205	14000	6.00	20240126	41700	-64.41	20230421	14000	6.00	20231031	0.15	N	000760	5000	140 억		10998	N	N	0	N	00	N
103	20240213	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	14890	40	2	0.27	4195730	277	15.69	14910	15200	14890	19300	10400	14850	15147.04	0.39	0	-82	15476	15162	15006	14692	14536	15085	14615	140	4450	5000	8910	10	1	2800000	417	783.68	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.29	14000	20231031	6.36	15460	-3.69	20240205	14000	6.36	20240126	41700	-64.29	20230421	14000	6.36	20231031	0.15	N	000760	5000	140 억		10998	N	N	0	N	00	N