KissMeData/037710/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	160431	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31100	700	2	2.30	1175328200	37533	484.55	30650	32000	30650	39500	21300	30400	31315.00	12.08	0	10419	30633	30516	30283	30166	29933	30575	30225	80	9100	1000	22490	50	1	7957190	2475	4.37	0.31	12	0.47	7118.00	98932.00	38000	20230223	-18.16	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	37100	-16.17	20230303	29050	7.06	20240126	0.41	N	037710	1000	79 억		960990	N	N	57	N	00	N
3	20240229	150431	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31200	800	2	2.63	1131476350	36124	466.36	30650	32000	30650	39500	21300	30400	31322.01	12.08	0	10183	30633	30516	30283	30166	29933	30575	30225	80	9100	1000	22490	50	1	7957190	2483	4.38	0.32	12	0.45	7118.00	98932.00	38000	20230223	-17.89	29050	20240126	7.40	32500	-4.00	20240206	29050	7.40	20240126	37100	-15.90	20230303	29050	7.40	20240126	0.41	N	037710	1000	79 억		960990	N	N	25	N	00	N
4	20240229	140432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31300	900	2	2.96	1068227100	34100	440.23	30650	32000	30650	39500	21300	30400	31326.31	12.08	0	10548	30633	30516	30283	30166	29933	30575	30225	80	9100	1000	22490	50	1	7957190	2491	4.40	0.32	12	0.43	7118.00	98932.00	38000	20230223	-17.63	29050	20240126	7.75	32500	-3.69	20240206	29050	7.75	20240126	37100	-15.63	20230303	29050	7.75	20240126	0.41	N	037710	1000	79 억		960990	N	N	25	N	00	N
5	20240229	130432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31350	950	2	3.12	1010948800	32269	416.59	30650	32000	30650	39500	21300	30400	31328.79	12.08	0	10355	30633	30516	30283	30166	29933	30575	30225	80	9100	1000	22490	50	1	7957190	2495	4.40	0.32	12	0.41	7118.00	98932.00	38000	20230223	-17.50	29050	20240126	7.92	32500	-3.54	20240206	29050	7.92	20240126	37100	-15.50	20230303	29050	7.92	20240126	0.41	N	037710	1000	79 억		960990	N	N	25	N	00	N
6	20240229	120433	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31350	950	2	3.12	940616400	30025	387.62	30650	32000	30650	39500	21300	30400	31327.77	12.08	0	9749	30633	30516	30283	30166	29933	30575	30225	80	9100	1000	22490	50	1	7957190	2495	4.40	0.32	12	0.38	7118.00	98932.00	38000	20230223	-17.50	29050	20240126	7.92	32500	-3.54	20240206	29050	7.92	20240126	37100	-15.50	20230303	29050	7.92	20240126	0.41	N	037710	1000	79 억		960990	N	N	25	N	00	N
7	20240229	110432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31300	900	2	2.96	840304000	26820	346.24	30650	32000	30650	39500	21300	30400	31331.25	12.08	0	8901	30633	30516	30283	30166	29933	30575	30225	80	9100	1000	22490	50	1	7957190	2491	4.40	0.32	12	0.34	7118.00	98932.00	38000	20230223	-17.63	29050	20240126	7.75	32500	-3.69	20240206	29050	7.75	20240126	37100	-15.63	20230303	29050	7.75	20240126	0.41	N	037710	1000	79 억		960990	N	N	25	N	00	N
8	20240229	100432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31600	1200	2	3.95	525735750	16776	216.58	30650	32000	30650	39500	21300	30400	31338.56	12.08	0	4867	30633	30516	30283	30166	29933	30575	30225	80	9100	1000	22490	50	1	7957190	2514	4.44	0.32	12	0.21	7118.00	98932.00	38000	20230223	-16.84	29050	20240126	8.78	32500	-2.77	20240206	29050	8.78	20240126	37100	-14.82	20230303	29050	8.78	20240126	0.41	N	037710	1000	79 억		960990	N	N	25	N	00	N
9	20240229	090431	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	350	2	1.15	47342250	1541	19.89	30650	30850	30650	39500	21300	30400	30721.77	12.08	0	707	30633	30516	30283	30166	29933	30575	30225	80	9100	1000	22490	50	1	7957190	2447	4.32	0.31	12	0.02	7118.00	98932.00	38000	20230223	-19.08	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	37100	-17.12	20230303	29050	5.85	20240126	0.41	N	037710	1000	79 억		960990	N	N	25	N	00	N
10	20240228	160407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30400	250	2	0.83	233877350	7743	53.47	30200	30400	30050	39150	21150	30150	30205.00	12.09	0	-877	30950	30550	30300	29900	29650	30425	29775	80	9000	1000	22310	50	1	7957190	2419	4.27	0.31	12	0.10	7118.00	98932.00	38350	20230222	-20.73	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	37100	-18.06	20230303	29050	4.65	20240126	0.40	N	037710	1000	79 억		961964	N	N	25	N	00	N
11	20240228	150408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30300	150	2	0.50	214823050	7116	49.14	30200	30350	30050	39150	21150	30150	30188.74	12.09	0	-750	30950	30550	30300	29900	29650	30425	29775	80	9000	1000	22310	50	1	7957190	2411	4.26	0.31	12	0.09	7118.00	98932.00	38350	20230222	-20.99	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	37100	-18.33	20230303	29050	4.30	20240126	0.40	N	037710	1000	79 억		961964	N	N	19	N	00	N
12	20240228	140432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30300	150	2	0.50	173678100	5758	39.77	30200	30350	30050	39150	21150	30150	30162.92	12.09	0	-504	30950	30550	30300	29900	29650	30425	29775	80	9000	1000	22310	50	1	7957190	2411	4.26	0.31	12	0.07	7118.00	98932.00	38350	20230222	-20.99	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	37100	-18.33	20230303	29050	4.30	20240126	0.40	N	037710	1000	79 억		961964	N	N	19	N	00	N
13	20240228	130432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30100	-50	5	-0.17	136498050	4526	31.26	30200	30350	30050	39150	21150	30150	30158.65	12.09	0	-632	30950	30550	30300	29900	29650	30425	29775	80	9000	1000	22310	50	1	7957190	2395	4.23	0.30	12	0.06	7118.00	98932.00	38350	20230222	-21.51	29050	20240126	3.61	32500	-7.38	20240206	29050	3.61	20240126	37100	-18.87	20230303	29050	3.61	20240126	0.40	N	037710	1000	79 억		961964	N	N	19	N	00	N
14	20240228	120434	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30150	0	3	0.00	103398200	3426	23.66	30200	30350	30050	39150	21150	30150	30180.44	12.09	0	-616	30950	30550	30300	29900	29650	30425	29775	80	9000	1000	22310	50	1	7957190	2399	4.24	0.30	12	0.04	7118.00	98932.00	38350	20230222	-21.38	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	37100	-18.73	20230303	29050	3.79	20240126	0.40	N	037710	1000	79 억		961964	N	N	19	N	00	N
15	20240228	110413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30200	50	2	0.17	86728950	2873	19.84	30200	30350	30050	39150	21150	30150	30187.59	12.09	0	-617	30950	30550	30300	29900	29650	30425	29775	80	9000	1000	22310	50	1	7957190	2403	4.24	0.31	12	0.04	7118.00	98932.00	38350	20230222	-21.25	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	37100	-18.60	20230303	29050	3.96	20240126	0.40	N	037710	1000	79 억		961964	N	N	19	N	00	N
16	20240228	100431	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30150	0	3	0.00	35115950	1165	8.05	30200	30250	30050	39150	21150	30150	30142.45	12.09	0	-228	30950	30550	30300	29900	29650	30425	29775	80	9000	1000	22310	50	1	7957190	2399	4.24	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.38	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	37100	-18.73	20230303	29050	3.79	20240126	0.40	N	037710	1000	79 억		961964	N	N	19	N	00	N
17	20240228	090432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30150	0	3	0.00	0	0	0.00	0	0	0	39150	21150	30150	0.00	12.09	0	0	30950	30550	30300	29900	29650	30425	29775	80	9000	1000	22310	50	1	7957190	2399	4.24	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.38	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	37100	-18.73	20230303	29050	3.79	20240126	0.40	N	037710	1000	79 억		961964	N	N	19	N	00	N
18	20240227	160432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30150	-600	5	-1.95	436978850	14459	162.24	30400	30700	30050	39950	21550	30750	30221.99	12.11	0	-1398	31516	31132	30766	30382	30016	30950	30200	80	9200	1000	22750	50	1	7957190	2399	4.24	0.30	12	0.18	7118.00	98932.00	38350	20230222	-21.38	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	37100	-18.73	20230303	29050	3.79	20240126	0.40	N	037710	1000	79 억		963434	N	N	19	N	00	N
19	20240227	150432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30050	-700	5	-2.28	387646700	12820	143.85	30400	30700	30050	39950	21550	30750	30237.65	12.11	0	-1332	31516	31132	30766	30382	30016	30950	30200	80	9200	1000	22750	50	1	7957190	2391	4.22	0.30	12	0.16	7118.00	98932.00	38350	20230222	-21.64	29050	20240126	3.44	32500	-7.54	20240206	29050	3.44	20240126	37100	-19.00	20230303	29050	3.44	20240126	0.40	N	037710	1000	79 억		963434	N	N	11	N	00	N
20	20240227	140430	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30250	-500	5	-1.63	304228650	10047	112.74	30400	30700	30100	39950	21550	30750	30280.55	12.11	0	-1358	31516	31132	30766	30382	30016	30950	30200	80	9200	1000	22750	50	1	7957190	2407	4.25	0.31	12	0.13	7118.00	98932.00	38350	20230222	-21.12	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	37100	-18.46	20230303	29050	4.13	20240126	0.40	N	037710	1000	79 억		963434	N	N	11	N	00	N
21	20240227	130402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30450	-300	5	-0.98	216796250	7160	80.34	30400	30700	30150	39950	21550	30750	30278.81	12.11	0	-1242	31516	31132	30766	30382	30016	30950	30200	80	9200	1000	22750	50	1	7957190	2423	4.28	0.31	12	0.09	7118.00	98932.00	38350	20230222	-20.60	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	37100	-17.92	20230303	29050	4.82	20240126	0.40	N	037710	1000	79 억		963434	N	N	11	N	00	N
22	20240227	120434	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30200	-550	5	-1.79	133564250	4409	49.47	30400	30700	30200	39950	21550	30750	30293.55	12.11	0	-1054	31516	31132	30766	30382	30016	30950	30200	80	9200	1000	22750	50	1	7957190	2403	4.24	0.31	12	0.06	7118.00	98932.00	38350	20230222	-21.25	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	37100	-18.60	20230303	29050	3.96	20240126	0.40	N	037710	1000	79 억		963434	N	N	11	N	00	N
23	20240227	110432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30300	-450	5	-1.46	101927000	3363	37.74	30400	30700	30250	39950	21550	30750	30308.36	12.11	0	-835	31516	31132	30766	30382	30016	30950	30200	80	9200	1000	22750	50	1	7957190	2411	4.26	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.99	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	37100	-18.33	20230303	29050	4.30	20240126	0.40	N	037710	1000	79 억		963434	N	N	11	N	00	N
24	20240227	100429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30300	-450	5	-1.46	57740050	1903	21.35	30400	30700	30250	39950	21550	30750	30341.59	12.11	0	-580	31516	31132	30766	30382	30016	30950	30200	80	9200	1000	22750	50	1	7957190	2411	4.26	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.99	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	37100	-18.33	20230303	29050	4.30	20240126	0.40	N	037710	1000	79 억		963434	N	N	11	N	00	N
25	20240227	090430	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30600	-150	5	-0.49	2493650	82	0.92	30400	30700	30400	39950	21550	30750	30410.37	12.11	0	-9	31516	31132	30766	30382	30016	30950	30200	80	9200	1000	22750	50	1	7957190	2435	4.30	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.21	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	37100	-17.52	20230303	29050	5.34	20240126	0.40	N	037710	1000	79 억		963434	N	N	11	N	00	N
26	20240226	160430	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	-400	5	-1.28	272658450	8892	264.09	31150	31150	30400	40450	21850	31150	30663.34	12.13	0	-1589	31683	31416	31233	30966	30783	31325	30875	80	9300	1000	23050	50	1	7957190	2447	4.32	0.31	12	0.11	7118.00	98932.00	38350	20230222	-19.82	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	37100	-17.12	20230303	29050	5.85	20240126	0.40	N	037710	1000	79 억		965023	N	N	11	N	00	N
27	20240226	150429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30450	-700	5	-2.25	249568850	8135	241.61	31150	31150	30450	40450	21850	31150	30678.41	12.13	0	-1269	31683	31416	31233	30966	30783	31325	30875	80	9300	1000	23050	50	1	7957190	2423	4.28	0.31	12	0.10	7118.00	98932.00	38350	20230222	-20.60	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	37100	-17.92	20230303	29050	4.82	20240126	0.40	N	037710	1000	79 억		965023	N	N	1	N	00	N
28	20240226	140429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30550	-600	5	-1.93	208967250	6803	202.05	31150	31150	30500	40450	21850	31150	30716.93	12.13	0	-974	31683	31416	31233	30966	30783	31325	30875	80	9300	1000	23050	50	1	7957190	2431	4.29	0.31	12	0.09	7118.00	98932.00	38350	20230222	-20.34	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	37100	-17.65	20230303	29050	5.16	20240126	0.40	N	037710	1000	79 억		965023	N	N	1	N	00	N
29	20240226	130429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30700	-450	5	-1.44	162688900	5289	157.08	31150	31150	30600	40450	21850	31150	30759.86	12.13	0	-906	31683	31416	31233	30966	30783	31325	30875	80	9300	1000	23050	50	1	7957190	2443	4.31	0.31	12	0.07	7118.00	98932.00	38350	20230222	-19.95	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	37100	-17.25	20230303	29050	5.68	20240126	0.40	N	037710	1000	79 억		965023	N	N	1	N	00	N
30	20240226	120427	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30650	-500	5	-1.61	121974200	3960	117.61	31150	31150	30600	40450	21850	31150	30801.57	12.13	0	-672	31683	31416	31233	30966	30783	31325	30875	80	9300	1000	23050	50	1	7957190	2439	4.31	0.31	12	0.05	7118.00	98932.00	38350	20230222	-20.08	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	37100	-17.39	20230303	29050	5.51	20240126	0.40	N	037710	1000	79 억		965023	N	N	1	N	00	N
31	20240226	110425	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30650	-500	5	-1.61	92012800	2982	88.57	31150	31150	30650	40450	21850	31150	30856.07	12.13	0	-600	31683	31416	31233	30966	30783	31325	30875	80	9300	1000	23050	50	1	7957190	2439	4.31	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.08	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	37100	-17.39	20230303	29050	5.51	20240126	0.40	N	037710	1000	79 억		965023	N	N	1	N	00	N
32	20240226	100423	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30950	-200	5	-0.64	39696400	1281	38.05	31150	31150	30850	40450	21850	31150	30988.60	12.13	0	-185	31683	31416	31233	30966	30783	31325	30875	80	9300	1000	23050	50	1	7957190	2463	4.35	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.30	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	37100	-16.58	20230303	29050	6.54	20240126	0.40	N	037710	1000	79 억		965023	N	N	1	N	00	N
33	20240226	090423	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31000	-150	5	-0.48	10620200	341	10.13	31150	31150	31000	40450	21850	31150	31144.28	12.13	0	-6	31683	31416	31233	30966	30783	31325	30875	80	9300	1000	23050	50	1	7957190	2467	4.36	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.17	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	37100	-16.44	20230303	29050	6.71	20240126	0.40	N	037710	1000	79 억		965023	N	N	1	N	00	N
34	20240223	160425	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31150	-300	5	-0.95	104696200	3357	26.79	31400	31500	31050	40850	22050	31450	31187.43	12.13	0	-566	32150	31800	31300	30950	30450	31975	31125	80	9400	1000	23270	50	1	7957190	2479	4.38	0.31	12	0.04	7118.00	98932.00	38350	20230222	-18.77	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	38000	-18.03	20230223	29050	7.23	20240126	0.40	N	037710	1000	79 억		965552	N	N	1	N	00	N
35	20240223	150422	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31150	-300	5	-0.95	95135550	3050	24.34	31400	31500	31050	40850	22050	31450	31191.98	12.13	0	-517	32150	31800	31300	30950	30450	31975	31125	80	9400	1000	23270	50	1	7957190	2479	4.38	0.31	12	0.04	7118.00	98932.00	38350	20230222	-18.77	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	38000	-18.03	20230223	29050	7.23	20240126	0.40	N	037710	1000	79 억		965552	N	N	1	N	00	N
36	20240223	140423	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31200	-250	5	-0.79	84575600	2711	21.64	31400	31500	31050	40850	22050	31450	31197.20	12.13	0	-335	32150	31800	31300	30950	30450	31975	31125	80	9400	1000	23270	50	1	7957190	2483	4.38	0.32	12	0.03	7118.00	98932.00	38350	20230222	-18.64	29050	20240126	7.40	32500	-4.00	20240206	29050	7.40	20240126	38000	-17.89	20230223	29050	7.40	20240126	0.40	N	037710	1000	79 억		965552	N	N	1	N	00	N
37	20240223	130421	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31150	-300	5	-0.95	79088550	2535	20.23	31400	31500	31050	40850	22050	31450	31198.64	12.13	0	-246	32150	31800	31300	30950	30450	31975	31125	80	9400	1000	23270	50	1	7957190	2479	4.38	0.31	12	0.03	7118.00	98932.00	38350	20230222	-18.77	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	38000	-18.03	20230223	29050	7.23	20240126	0.40	N	037710	1000	79 억		965552	N	N	1	N	00	N
38	20240223	120422	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31150	-300	5	-0.95	70478050	2258	18.02	31400	31500	31050	40850	22050	31450	31212.60	12.13	0	-238	32150	31800	31300	30950	30450	31975	31125	80	9400	1000	23270	50	1	7957190	2479	4.38	0.31	12	0.03	7118.00	98932.00	38350	20230222	-18.77	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	38000	-18.03	20230223	29050	7.23	20240126	0.40	N	037710	1000	79 억		965552	N	N	1	N	00	N
39	20240223	110420	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31100	-350	5	-1.11	45008800	1439	11.49	31400	31500	31100	40850	22050	31450	31277.83	12.13	0	-152	32150	31800	31300	30950	30450	31975	31125	80	9400	1000	23270	50	1	7957190	2475	4.37	0.31	12	0.02	7118.00	98932.00	38350	20230222	-18.90	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	38000	-18.16	20230223	29050	7.06	20240126	0.40	N	037710	1000	79 억		965552	N	N	1	N	00	N
40	20240223	100418	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31150	-300	5	-0.95	41179250	1316	10.50	31400	31500	31150	40850	22050	31450	31291.22	12.13	0	-147	32150	31800	31300	30950	30450	31975	31125	80	9400	1000	23270	50	1	7957190	2479	4.38	0.31	12	0.02	7118.00	98932.00	38350	20230222	-18.77	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	38000	-18.03	20230223	29050	7.23	20240126	0.40	N	037710	1000	79 억		965552	N	N	1	N	00	N
41	20240223	090420	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31300	-150	5	-0.48	2416650	77	0.61	31400	31400	31300	40850	22050	31450	31385.06	12.13	0	-18	32150	31800	31300	30950	30450	31975	31125	80	9400	1000	23270	50	1	7957190	2491	4.40	0.32	12	0.00	7118.00	98932.00	38350	20230222	-18.38	29050	20240126	7.75	32500	-3.69	20240206	29050	7.75	20240126	38000	-17.63	20230223	29050	7.75	20240126	0.40	N	037710	1000	79 억		965552	N	N	1	N	00	N
42	20240222	160414	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31450	500	2	1.62	392561200	12528	256.67	30950	31650	30800	40200	21700	30950	31334.76	12.18	0	-3434	31216	31082	30866	30732	30516	31150	30800	80	9250	1000	22900	50	1	7957190	2503	4.42	0.32	12	0.16	7118.00	98932.00	38350	20230222	-17.99	29050	20240126	8.26	32500	-3.23	20240206	29050	8.26	20240126	38350	-17.99	20230222	29050	8.26	20240126	0.40	N	037710	1000	79 억		969167	N	N	1	N	00	N
43	20240222	150422	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31400	450	2	1.45	374278350	11946	244.74	30950	31650	30800	40200	21700	30950	31331.14	12.18	0	-3312	31216	31082	30866	30732	30516	31150	30800	80	9250	1000	22900	50	1	7957190	2499	4.41	0.32	12	0.15	7118.00	98932.00	38350	20230222	-18.12	29050	20240126	8.09	32500	-3.38	20240206	29050	8.09	20240126	38350	-18.12	20230222	29050	8.09	20240126	0.40	N	037710	1000	79 억		969167	N	N	0	N	00	N
44	20240222	140420	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31400	450	2	1.45	303785650	9703	198.79	30950	31650	30800	40200	21700	30950	31308.76	12.18	0	-2633	31216	31082	30866	30732	30516	31150	30800	80	9250	1000	22900	50	1	7957190	2499	4.41	0.32	12	0.12	7118.00	98932.00	38350	20230222	-18.12	29050	20240126	8.09	32500	-3.38	20240206	29050	8.09	20240126	38350	-18.12	20230222	29050	8.09	20240126	0.40	N	037710	1000	79 억		969167	N	N	0	N	00	N
45	20240222	130412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31300	350	2	1.13	286268900	9144	187.34	30950	31650	30800	40200	21700	30950	31307.10	12.18	0	-2576	31216	31082	30866	30732	30516	31150	30800	80	9250	1000	22900	50	1	7957190	2491	4.40	0.32	12	0.11	7118.00	98932.00	38350	20230222	-18.38	29050	20240126	7.75	32500	-3.69	20240206	29050	7.75	20240126	38350	-18.38	20230222	29050	7.75	20240126	0.40	N	037710	1000	79 억		969167	N	N	0	N	00	N
46	20240222	120420	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31250	300	2	0.97	242523200	7745	158.68	30950	31650	30800	40200	21700	30950	31313.94	12.18	0	-1512	31216	31082	30866	30732	30516	31150	30800	80	9250	1000	22900	50	1	7957190	2487	4.39	0.32	12	0.10	7118.00	98932.00	38350	20230222	-18.51	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	38350	-18.51	20230222	29050	7.57	20240126	0.40	N	037710	1000	79 억		969167	N	N	0	N	00	N
47	20240222	110416	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31150	200	2	0.65	229182250	7317	149.91	30950	31650	30800	40200	21700	30950	31322.35	12.18	0	-1523	31216	31082	30866	30732	30516	31150	30800	80	9250	1000	22900	50	1	7957190	2479	4.38	0.31	12	0.09	7118.00	98932.00	38350	20230222	-18.77	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	38350	-18.77	20230222	29050	7.23	20240126	0.40	N	037710	1000	79 억		969167	N	N	0	N	00	N
48	20240222	100413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31250	300	2	0.97	138419850	4419	90.53	30950	31650	30800	40200	21700	30950	31324.56	12.18	0	-1369	31216	31082	30866	30732	30516	31150	30800	80	9250	1000	22900	50	1	7957190	2487	4.39	0.32	12	0.06	7118.00	98932.00	38350	20230222	-18.51	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	38350	-18.51	20230222	29050	7.57	20240126	0.40	N	037710	1000	79 억		969167	N	N	0	N	00	N
49	20240222	090419	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30950	0	3	0.00	309500	10	0.20	30950	30950	30950	40200	21700	30950	30950.00	12.18	0	1	31216	31082	30866	30732	30516	31150	30800	80	9250	1000	22900	50	1	7957190	2463	4.35	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.30	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	38350	-19.30	20230222	29050	6.54	20240126	0.40	N	037710	1000	79 억		969167	N	N	0	N	00	N
50	20240221	160417	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30950	100	2	0.32	150461900	4880	9.16	30850	31000	30650	40100	21600	30850	30832.36	12.17	0	433	31350	31100	30750	30500	30150	31150	30550	80	9250	1000	22820	50	1	7957190	2463	4.35	0.31	12	0.06	7118.00	98932.00	38350	20230222	-19.30	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	38350	-19.30	20230222	29050	6.54	20240126	0.40	N	037710	1000	79 억		968693	N	N	2	N	00	N
51	20240221	150412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30800	-50	5	-0.16	137469650	4459	8.37	30850	31000	30650	40100	21600	30850	30829.70	12.17	0	221	31350	31100	30750	30500	30150	31150	30550	80	9250	1000	22820	50	1	7957190	2451	4.33	0.31	12	0.06	7118.00	98932.00	38350	20230222	-19.69	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	38350	-19.69	20230222	29050	6.02	20240126	0.40	N	037710	1000	79 억		968693	N	N	2	N	00	N
52	20240221	140414	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30800	-50	5	-0.16	111874950	3626	6.81	30850	31000	30750	40100	21600	30850	30853.54	12.17	0	314	31350	31100	30750	30500	30150	31150	30550	80	9250	1000	22820	50	1	7957190	2451	4.33	0.31	12	0.05	7118.00	98932.00	38350	20230222	-19.69	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	38350	-19.69	20230222	29050	6.02	20240126	0.40	N	037710	1000	79 억		968693	N	N	2	N	00	N
53	20240221	130415	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30800	-50	5	-0.16	105006900	3403	6.39	30850	31000	30750	40100	21600	30850	30857.16	12.17	0	495	31350	31100	30750	30500	30150	31150	30550	80	9250	1000	22820	50	1	7957190	2451	4.33	0.31	12	0.04	7118.00	98932.00	38350	20230222	-19.69	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	38350	-19.69	20230222	29050	6.02	20240126	0.40	N	037710	1000	79 억		968693	N	N	2	N	00	N
54	20240221	120415	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	-100	5	-0.32	93904450	3042	5.71	30850	31000	30750	40100	21600	30850	30869.31	12.17	0	775	31350	31100	30750	30500	30150	31150	30550	80	9250	1000	22820	50	1	7957190	2447	4.32	0.31	12	0.04	7118.00	98932.00	38350	20230222	-19.82	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	38350	-19.82	20230222	29050	5.85	20240126	0.40	N	037710	1000	79 억		968693	N	N	2	N	00	N
55	20240221	110417	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30850	0	3	0.00	74333050	2407	4.52	30850	31000	30750	40100	21600	30850	30882.03	12.17	0	941	31350	31100	30750	30500	30150	31150	30550	80	9250	1000	22820	50	1	7957190	2455	4.33	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.56	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	38350	-19.56	20230222	29050	6.20	20240126	0.40	N	037710	1000	79 억		968693	N	N	2	N	00	N
56	20240221	100412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30800	-50	5	-0.16	72821550	2358	4.43	30850	31000	30750	40100	21600	30850	30882.76	12.17	0	943	31350	31100	30750	30500	30150	31150	30550	80	9250	1000	22820	50	1	7957190	2451	4.33	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.69	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	38350	-19.69	20230222	29050	6.02	20240126	0.40	N	037710	1000	79 억		968693	N	N	2	N	00	N
57	20240221	090412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30850	0	3	0.00	6385950	207	0.39	30850	30850	30850	40100	21600	30850	30850.00	12.17	0	-9	31350	31100	30750	30500	30150	31150	30550	80	9250	1000	22820	50	1	7957190	2455	4.33	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.56	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	38350	-19.56	20230222	29050	6.20	20240126	0.40	N	037710	1000	79 억		968693	N	N	2	N	00	N
58	20240220	160407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30850	0	3	0.00	273857800	8906	115.23	30850	31000	30400	40100	21600	30850	30749.81	12.18	0	81	31150	31000	30750	30600	30350	31075	30675	80	9250	1000	22820	50	1	7957190	2455	4.33	0.31	12	0.11	7118.00	98932.00	38350	20230222	-19.56	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	38350	-19.56	20230222	29050	6.20	20240126	0.40	N	037710	1000	79 억		969104	N	N	2	N	00	N
59	20240220	150411	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30800	-50	5	-0.16	252472300	8212	106.25	30850	31000	30400	40100	21600	30850	30744.31	12.18	0	246	31150	31000	30750	30600	30350	31075	30675	80	9250	1000	22820	50	1	7957190	2451	4.33	0.31	12	0.10	7118.00	98932.00	38350	20230222	-19.69	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	38350	-19.69	20230222	29050	6.02	20240126	0.40	N	037710	1000	79 억		969104	N	N	6	N	00	N
60	20240220	140411	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30650	-200	5	-0.65	229188900	7453	96.43	30850	31000	30400	40100	21600	30850	30751.23	12.18	0	249	31150	31000	30750	30600	30350	31075	30675	80	9250	1000	22820	50	1	7957190	2439	4.31	0.31	12	0.09	7118.00	98932.00	38350	20230222	-20.08	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	38350	-20.08	20230222	29050	5.51	20240126	0.40	N	037710	1000	79 억		969104	N	N	6	N	00	N
61	20240220	130412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30650	-200	5	-0.65	213414050	6939	89.78	30850	31000	30400	40100	21600	30850	30755.74	12.18	0	341	31150	31000	30750	30600	30350	31075	30675	80	9250	1000	22820	50	1	7957190	2439	4.31	0.31	12	0.09	7118.00	98932.00	38350	20230222	-20.08	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	38350	-20.08	20230222	29050	5.51	20240126	0.40	N	037710	1000	79 억		969104	N	N	6	N	00	N
62	20240220	120409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30800	-50	5	-0.16	186276200	6056	78.35	30850	31000	30400	40100	21600	30850	30758.95	12.18	0	858	31150	31000	30750	30600	30350	31075	30675	80	9250	1000	22820	50	1	7957190	2451	4.33	0.31	12	0.08	7118.00	98932.00	38350	20230222	-19.69	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	38350	-19.69	20230222	29050	6.02	20240126	0.40	N	037710	1000	79 억		969104	N	N	6	N	00	N
63	20240220	110410	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30850	0	3	0.00	145049200	4719	61.06	30850	31000	30400	40100	21600	30850	30737.27	12.18	0	767	31150	31000	30750	30600	30350	31075	30675	80	9250	1000	22820	50	1	7957190	2455	4.33	0.31	12	0.06	7118.00	98932.00	38350	20230222	-19.56	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	38350	-19.56	20230222	29050	6.20	20240126	0.40	N	037710	1000	79 억		969104	N	N	6	N	00	N
64	20240220	100359	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30850	0	3	0.00	124462100	4051	52.41	30850	31000	30400	40100	21600	30850	30723.80	12.18	0	615	31150	31000	30750	30600	30350	31075	30675	80	9250	1000	22820	50	1	7957190	2455	4.33	0.31	12	0.05	7118.00	98932.00	38350	20230222	-19.56	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	38350	-19.56	20230222	29050	6.20	20240126	0.40	N	037710	1000	79 억		969104	N	N	6	N	00	N
65	20240220	090412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30950	100	2	0.32	59492300	1941	25.11	30850	31000	30400	40100	21600	30850	30650.33	12.18	0	339	31150	31000	30750	30600	30350	31075	30675	80	9250	1000	22820	50	1	7957190	2463	4.35	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.30	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	38350	-19.30	20230222	29050	6.54	20240126	0.40	N	037710	1000	79 억		969104	N	N	6	N	00	N
66	20240219	160411	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30850	350	2	1.15	237367550	7729	99.00	30800	30900	30500	39650	21350	30500	30711.29	12.15	0	2418	30766	30632	30466	30332	30166	30650	30350	80	9150	1000	22570	50	1	7957190	2455	4.33	0.31	12	0.10	7118.00	98932.00	38350	20230222	-19.56	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	38350	-19.56	20230222	29050	6.20	20240126	0.40	N	037710	1000	79 억		966617	N	N	6	N	00	N
67	20240219	150413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30800	300	2	0.98	204971350	6677	85.53	30800	30900	30500	39650	21350	30500	30698.12	12.15	0	2345	30766	30632	30466	30332	30166	30650	30350	80	9150	1000	22570	50	1	7957190	2451	4.33	0.31	12	0.08	7118.00	98932.00	38350	20230222	-19.69	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	38350	-19.69	20230222	29050	6.02	20240126	0.40	N	037710	1000	79 억		966617	N	N	2	N	00	N
68	20240219	140413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30650	150	2	0.49	173861000	5664	72.55	30800	30900	30500	39650	21350	30500	30695.80	12.15	0	1911	30766	30632	30466	30332	30166	30650	30350	80	9150	1000	22570	50	1	7957190	2439	4.31	0.31	12	0.07	7118.00	98932.00	38350	20230222	-20.08	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	38350	-20.08	20230222	29050	5.51	20240126	0.40	N	037710	1000	79 억		966617	N	N	2	N	00	N
69	20240219	130413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30800	300	2	0.98	144870950	4720	60.46	30800	30900	30500	39650	21350	30500	30693.00	12.15	0	1512	30766	30632	30466	30332	30166	30650	30350	80	9150	1000	22570	50	1	7957190	2451	4.33	0.31	12	0.06	7118.00	98932.00	38350	20230222	-19.69	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	38350	-19.69	20230222	29050	6.02	20240126	0.40	N	037710	1000	79 억		966617	N	N	2	N	00	N
70	20240219	120412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30600	100	2	0.33	113007500	3682	47.16	30800	30900	30500	39650	21350	30500	30691.88	12.15	0	1180	30766	30632	30466	30332	30166	30650	30350	80	9150	1000	22570	50	1	7957190	2435	4.30	0.31	12	0.05	7118.00	98932.00	38350	20230222	-20.21	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	38350	-20.21	20230222	29050	5.34	20240126	0.40	N	037710	1000	79 억		966617	N	N	2	N	00	N
71	20240219	110411	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30650	150	2	0.49	86408000	2813	36.03	30800	30900	30500	39650	21350	30500	30717.38	12.15	0	1038	30766	30632	30466	30332	30166	30650	30350	80	9150	1000	22570	50	1	7957190	2439	4.31	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.08	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	38350	-20.08	20230222	29050	5.51	20240126	0.40	N	037710	1000	79 억		966617	N	N	2	N	00	N
72	20240219	100409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30700	200	2	0.66	57029750	1856	23.77	30800	30900	30500	39650	21350	30500	30727.24	12.15	0	863	30766	30632	30466	30332	30166	30650	30350	80	9150	1000	22570	50	1	7957190	2443	4.31	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.95	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	38350	-19.95	20230222	29050	5.68	20240126	0.40	N	037710	1000	79 억		966617	N	N	2	N	00	N
73	20240219	090410	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30500	0	3	0.00	3648800	119	1.52	30800	30800	30500	39650	21350	30500	30662.18	12.15	0	1	30766	30632	30466	30332	30166	30650	30350	80	9150	1000	22570	50	1	7957190	2427	4.28	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.47	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	38350	-20.47	20230222	29050	4.99	20240126	0.40	N	037710	1000	79 억		966617	N	N	2	N	00	N
74	20240216	160407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30500	0	3	0.00	237472600	7806	132.48	30500	30600	30300	39650	21350	30500	30421.80	12.15	0	-286	31033	30766	30583	30316	30133	30675	30225	80	9150	1000	22570	50	1	7957190	2427	4.28	0.31	12	0.10	7118.00	98932.00	38350	20230222	-20.47	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	38350	-20.47	20230222	29050	4.99	20240126	0.41	N	037710	1000	79 억		966695	N	N	2	N	00	N
75	20240216	150409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30450	-50	5	-0.16	214972800	7068	119.96	30500	30600	30300	39650	21350	30500	30414.94	12.15	0	-362	31033	30766	30583	30316	30133	30675	30225	80	9150	1000	22570	50	1	7957190	2423	4.28	0.31	12	0.09	7118.00	98932.00	38350	20230222	-20.60	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	38350	-20.60	20230222	29050	4.82	20240126	0.41	N	037710	1000	79 억		966695	N	N	0	N	00	N
76	20240216	140412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30450	-50	5	-0.16	177446800	5835	99.03	30500	30600	30300	39650	21350	30500	30410.76	12.15	0	-343	31033	30766	30583	30316	30133	30675	30225	80	9150	1000	22570	50	1	7957190	2423	4.28	0.31	12	0.07	7118.00	98932.00	38350	20230222	-20.60	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	38350	-20.60	20230222	29050	4.82	20240126	0.41	N	037710	1000	79 억		966695	N	N	0	N	00	N
77	20240216	130407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30350	-150	5	-0.49	157695950	5185	88.00	30500	30600	30300	39650	21350	30500	30413.88	12.15	0	-369	31033	30766	30583	30316	30133	30675	30225	80	9150	1000	22570	50	1	7957190	2415	4.26	0.31	12	0.07	7118.00	98932.00	38350	20230222	-20.86	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	38350	-20.86	20230222	29050	4.48	20240126	0.41	N	037710	1000	79 억		966695	N	N	0	N	00	N
78	20240216	120409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30400	-100	5	-0.33	133048700	4373	74.22	30500	30600	30350	39650	21350	30500	30425.04	12.15	0	-502	31033	30766	30583	30316	30133	30675	30225	80	9150	1000	22570	50	1	7957190	2419	4.27	0.31	12	0.05	7118.00	98932.00	38350	20230222	-20.73	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	38350	-20.73	20230222	29050	4.65	20240126	0.41	N	037710	1000	79 억		966695	N	N	0	N	00	N
79	20240216	110411	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30500	0	3	0.00	84868500	2789	47.34	30500	30600	30400	39650	21350	30500	30429.72	12.15	0	-502	31033	30766	30583	30316	30133	30675	30225	80	9150	1000	22570	50	1	7957190	2427	4.28	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.47	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	38350	-20.47	20230222	29050	4.99	20240126	0.41	N	037710	1000	79 억		966695	N	N	0	N	00	N
80	20240216	100407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30450	-50	5	-0.16	31849350	1046	17.75	30500	30600	30400	39650	21350	30500	30448.71	12.15	0	-242	31033	30766	30583	30316	30133	30675	30225	80	9150	1000	22570	50	1	7957190	2423	4.28	0.31	12	0.01	7118.00	98932.00	38350	20230222	-20.60	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	38350	-20.60	20230222	29050	4.82	20240126	0.41	N	037710	1000	79 억		966695	N	N	0	N	00	N
81	20240216	090404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30450	-50	5	-0.16	2893300	95	1.61	30500	30500	30400	39650	21350	30500	30455.79	12.15	0	-89	31033	30766	30583	30316	30133	30675	30225	80	9150	1000	22570	50	1	7957190	2423	4.28	0.31	12	0.00	7118.00	98932.00	38350	20230222	-20.60	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	38350	-20.60	20230222	29050	4.82	20240126	0.41	N	037710	1000	79 억		966695	N	N	0	N	00	N
82	20240215	160406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30500	-350	5	-1.13	179743250	5882	84.90	30850	30850	30400	40100	21600	30850	30560.28	12.16	0	-1134	31183	31016	30833	30666	30483	31025	30675	80	9250	1000	22820	50	1	7957190	2427	4.28	0.31	12	0.07	7118.00	98932.00	38350	20230222	-20.47	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	38350	-20.47	20230222	29050	4.99	20240126	0.42	N	037710	1000	79 억		967790	N	N	43	N	00	N
83	20240215	150409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30500	-350	5	-1.13	157316500	5147	74.29	30850	30850	30400	40100	21600	30850	30564.70	12.16	0	-892	31183	31016	30833	30666	30483	31025	30675	80	9250	1000	22820	50	1	7957190	2427	4.28	0.31	12	0.06	7118.00	98932.00	38350	20230222	-20.47	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	38350	-20.47	20230222	29050	4.99	20240126	0.42	N	037710	1000	79 억		967790	N	N	43	N	00	N
84	20240215	140406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30450	-400	5	-1.30	142476950	4660	67.26	30850	30850	30400	40100	21600	30850	30574.45	12.16	0	-867	31183	31016	30833	30666	30483	31025	30675	80	9250	1000	22820	50	1	7957190	2423	4.28	0.31	12	0.06	7118.00	98932.00	38350	20230222	-20.60	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	38350	-20.60	20230222	29050	4.82	20240126	0.42	N	037710	1000	79 억		967790	N	N	43	N	00	N
85	20240215	130404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30500	-350	5	-1.13	121119600	3959	57.14	30850	30850	30500	40100	21600	30850	30593.48	12.16	0	-669	31183	31016	30833	30666	30483	31025	30675	80	9250	1000	22820	50	1	7957190	2427	4.28	0.31	12	0.05	7118.00	98932.00	38350	20230222	-20.47	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	38350	-20.47	20230222	29050	4.99	20240126	0.42	N	037710	1000	79 억		967790	N	N	43	N	00	N
86	20240215	120407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30600	-250	5	-0.81	102415200	3346	48.30	30850	30850	30500	40100	21600	30850	30608.25	12.16	0	-651	31183	31016	30833	30666	30483	31025	30675	80	9250	1000	22820	50	1	7957190	2435	4.30	0.31	12	0.04	7118.00	98932.00	38350	20230222	-20.21	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	38350	-20.21	20230222	29050	5.34	20240126	0.42	N	037710	1000	79 억		967790	N	N	43	N	00	N
87	20240215	110404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30600	-250	5	-0.81	74392150	2429	35.06	30850	30850	30500	40100	21600	30850	30626.66	12.16	0	-445	31183	31016	30833	30666	30483	31025	30675	80	9250	1000	22820	50	1	7957190	2435	4.30	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.21	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	38350	-20.21	20230222	29050	5.34	20240126	0.42	N	037710	1000	79 억		967790	N	N	43	N	00	N
88	20240215	100402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30650	-200	5	-0.65	47867450	1561	22.53	30850	30850	30550	40100	21600	30850	30664.61	12.16	0	-423	31183	31016	30833	30666	30483	31025	30675	80	9250	1000	22820	50	1	7957190	2439	4.31	0.31	12	0.02	7118.00	98932.00	38350	20230222	-20.08	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	38350	-20.08	20230222	29050	5.51	20240126	0.42	N	037710	1000	79 억		967790	N	N	43	N	00	N
89	20240215	090402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30700	-150	5	-0.49	8270250	269	3.88	30850	30850	30700	40100	21600	30850	30744.42	12.16	0	-98	31183	31016	30833	30666	30483	31025	30675	80	9250	1000	22820	50	1	7957190	2443	4.31	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.95	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	38350	-19.95	20230222	29050	5.68	20240126	0.42	N	037710	1000	79 억		967790	N	N	43	N	00	N
90	20240214	160401	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30850	0	3	0.00	213072600	6925	66.93	30850	31000	30650	40100	21600	30850	30768.43	12.17	0	261	32116	31482	31116	30482	30116	31300	30300	80	9250	1000	22820	50	1	7957190	2455	4.33	0.31	12	0.09	7118.00	98932.00	38350	20230222	-19.56	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	38350	-19.56	20230222	29050	6.20	20240126	0.41	N	037710	1000	79 억		968257	N	N	40	N	00	N
91	20240214	150402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	-100	5	-0.32	202528000	6583	63.63	30850	31000	30650	40100	21600	30850	30765.30	12.17	0	251	32116	31482	31116	30482	30116	31300	30300	80	9250	1000	22820	50	1	7957190	2447	4.32	0.31	12	0.08	7118.00	98932.00	38350	20230222	-19.82	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	38350	-19.82	20230222	29050	5.85	20240126	0.41	N	037710	1000	79 억		968257	N	N	22	N	00	N
92	20240214	140400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	-100	5	-0.32	178009850	5785	55.92	30850	31000	30650	40100	21600	30850	30770.93	12.17	0	251	32116	31482	31116	30482	30116	31300	30300	80	9250	1000	22820	50	1	7957190	2447	4.32	0.31	12	0.07	7118.00	98932.00	38350	20230222	-19.82	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	38350	-19.82	20230222	29050	5.85	20240126	0.41	N	037710	1000	79 억		968257	N	N	22	N	00	N
93	20240214	130402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30800	-50	5	-0.16	140094000	4556	44.04	30850	31000	30650	40100	21600	30850	30749.34	12.17	0	-74	32116	31482	31116	30482	30116	31300	30300	80	9250	1000	22820	50	1	7957190	2451	4.33	0.31	12	0.06	7118.00	98932.00	38350	20230222	-19.69	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	38350	-19.69	20230222	29050	6.02	20240126	0.41	N	037710	1000	79 억		968257	N	N	22	N	00	N
94	20240214	120358	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30800	-50	5	-0.16	104408950	3398	32.84	30850	31000	30650	40100	21600	30850	30726.59	12.17	0	389	32116	31482	31116	30482	30116	31300	30300	80	9250	1000	22820	50	1	7957190	2451	4.33	0.31	12	0.04	7118.00	98932.00	38350	20230222	-19.69	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	38350	-19.69	20230222	29050	6.02	20240126	0.41	N	037710	1000	79 억		968257	N	N	22	N	00	N
95	20240214	110403	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30700	-150	5	-0.49	78849600	2566	24.80	30850	31000	30650	40100	21600	30850	30728.60	12.17	0	411	32116	31482	31116	30482	30116	31300	30300	80	9250	1000	22820	50	1	7957190	2443	4.31	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.95	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	38350	-19.95	20230222	29050	5.68	20240126	0.41	N	037710	1000	79 억		968257	N	N	22	N	00	N
96	20240214	090357	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30800	-50	5	-0.16	5913100	192	1.86	30850	30850	30650	40100	21600	30850	30797.40	12.17	0	0	32116	31482	31116	30482	30116	31300	30300	80	9250	1000	22820	50	1	7957190	2451	4.33	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.69	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	38350	-19.69	20230222	29050	6.02	20240126	0.41	N	037710	1000	79 억		968257	N	N	22	N	00	N
97	20240213	160357	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30850	-250	5	-0.80	320590600	10342	59.37	31100	31750	30750	40400	21800	31100	30998.90	12.16	0	756	32366	31732	31316	30682	30266	31525	30475	80	9300	1000	23010	50	1	7957190	2455	4.33	0.31	12	0.13	7118.00	98932.00	38350	20230222	-19.56	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	38350	-19.56	20230222	29050	6.20	20240126	0.41	N	037710	1000	79 억		967644	N	N	22	N	00	N
98	20240213	150355	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31050	-50	5	-0.16	284128750	9162	52.60	31100	31750	30750	40400	21800	31100	31011.65	12.16	0	500	32366	31732	31316	30682	30266	31525	30475	80	9300	1000	23010	50	1	7957190	2471	4.36	0.31	12	0.12	7118.00	98932.00	38350	20230222	-19.04	29050	20240126	6.88	32500	-4.46	20240206	29050	6.88	20240126	38350	-19.04	20230222	29050	6.88	20240126	0.41	N	037710	1000	79 억		967644	N	N	3	N	00	N
99	20240213	140402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30900	-200	5	-0.64	255436700	8235	47.28	31100	31750	30750	40400	21800	31100	31018.42	12.16	0	386	32366	31732	31316	30682	30266	31525	30475	80	9300	1000	23010	50	1	7957190	2459	4.34	0.31	12	0.10	7118.00	98932.00	38350	20230222	-19.43	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	38350	-19.43	20230222	29050	6.37	20240126	0.41	N	037710	1000	79 억		967644	N	N	3	N	00	N
100	20240213	130358	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31200	100	2	0.32	229455350	7397	42.47	31100	31750	30750	40400	21800	31100	31020.06	12.16	0	137	32366	31732	31316	30682	30266	31525	30475	80	9300	1000	23010	50	1	7957190	2483	4.38	0.32	12	0.09	7118.00	98932.00	38350	20230222	-18.64	29050	20240126	7.40	32500	-4.00	20240206	29050	7.40	20240126	38350	-18.64	20230222	29050	7.40	20240126	0.41	N	037710	1000	79 억		967644	N	N	3	N	00	N
101	20240213	120401	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31100	0	3	0.00	209986600	6772	38.88	31100	31750	30750	40400	21800	31100	31008.06	12.16	0	-26	32366	31732	31316	30682	30266	31525	30475	80	9300	1000	23010	50	1	7957190	2475	4.37	0.31	12	0.09	7118.00	98932.00	38350	20230222	-18.90	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	38350	-18.90	20230222	29050	7.06	20240126	0.41	N	037710	1000	79 억		967644	N	N	3	N	00	N
102	20240213	110400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31150	50	2	0.16	178599700	5761	33.07	31100	31750	30750	40400	21800	31100	31001.51	12.16	0	-163	32366	31732	31316	30682	30266	31525	30475	80	9300	1000	23010	50	1	7957190	2479	4.38	0.31	12	0.07	7118.00	98932.00	38350	20230222	-18.77	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	38350	-18.77	20230222	29050	7.23	20240126	0.41	N	037710	1000	79 억		967644	N	N	3	N	00	N
103	20240213	100327	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30900	-200	5	-0.64	139900100	4513	25.91	31100	31750	30750	40400	21800	31100	30999.36	12.16	0	-369	32366	31732	31316	30682	30266	31525	30475	80	9300	1000	23010	50	1	7957190	2459	4.34	0.31	12	0.06	7118.00	98932.00	38350	20230222	-19.43	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	38350	-19.43	20230222	29050	6.37	20240126	0.41	N	037710	1000	79 억		967644	N	N	3	N	00	N