KissMeData/122900/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	160801	57	100.00	KOSPI		유통업	N	N	N	N		N	8670	-20	5	-0.23	282369390	32480	155.11	8690	8750	8660	11290	6090	8690	8693.77	5.88	0	-1789	8823	8756	8703	8636	8583	8730	8610	182	2600	500	6430	10	1	33428840	2898	13.04	0.76	12	0.10	665.00	11428.00	10640	20230302	-18.52	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10640	-18.52	20230302	7750	11.87	20231109	0.52	N	122900	500	181 억		1964275	N	N	105	N	00	N
3	20240229	150804	57	100.00	KOSPI		유통업	N	N	N	N		N	8680	-10	5	-0.12	256549220	29505	140.90	8690	8750	8660	11290	6090	8690	8695.11	5.88	0	-669	8823	8756	8703	8636	8583	8730	8610	182	2600	500	6430	10	1	33428840	2902	13.05	0.76	12	0.09	665.00	11428.00	10640	20230302	-18.42	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10640	-18.42	20230302	7750	12.00	20231109	0.52	N	122900	500	181 억		1964275	N	N	202	N	00	N
4	20240229	140804	57	100.00	KOSPI		유통업	N	N	N	N		N	8680	-10	5	-0.12	222676080	25600	122.25	8690	8750	8660	11290	6090	8690	8698.28	5.88	0	-294	8823	8756	8703	8636	8583	8730	8610	182	2600	500	6430	10	1	33428840	2902	13.05	0.76	12	0.08	665.00	11428.00	10640	20230302	-18.42	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10640	-18.42	20230302	7750	12.00	20231109	0.52	N	122900	500	181 억		1964275	N	N	202	N	00	N
5	20240229	130802	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	0	3	0.00	207260420	23824	113.77	8690	8750	8660	11290	6090	8690	8699.65	5.88	0	67	8823	8756	8703	8636	8583	8730	8610	182	2600	500	6430	10	1	33428840	2905	13.07	0.76	12	0.07	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10640	-18.33	20230302	7750	12.13	20231109	0.52	N	122900	500	181 억		1964275	N	N	202	N	00	N
6	20240229	120802	57	100.00	KOSPI		유통업	N	N	N	N		N	8670	-20	5	-0.23	126045690	14517	69.33	8690	8710	8660	11290	6090	8690	8682.63	5.88	0	-366	8823	8756	8703	8636	8583	8730	8610	182	2600	500	6430	10	1	33428840	2898	13.04	0.76	12	0.04	665.00	11428.00	10640	20230302	-18.52	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10640	-18.52	20230302	7750	11.87	20231109	0.52	N	122900	500	181 억		1964275	N	N	202	N	00	N
7	20240229	110804	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	0	3	0.00	93881130	10809	51.62	8690	8710	8660	11290	6090	8690	8685.46	5.88	0	-64	8823	8756	8703	8636	8583	8730	8610	182	2600	500	6430	10	1	33428840	2905	13.07	0.76	12	0.03	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10640	-18.33	20230302	7750	12.13	20231109	0.52	N	122900	500	181 억		1964275	N	N	202	N	00	N
8	20240229	100805	57	100.00	KOSPI		유통업	N	N	N	N		N	8700	10	2	0.12	84965530	9783	46.72	8690	8710	8660	11290	6090	8690	8685.02	5.88	0	117	8823	8756	8703	8636	8583	8730	8610	182	2600	500	6430	10	1	33428840	2908	13.08	0.76	12	0.03	665.00	11428.00	10640	20230302	-18.23	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10640	-18.23	20230302	7750	12.26	20231109	0.52	N	122900	500	181 억		1964275	N	N	202	N	00	N
9	20240229	090802	57	100.00	KOSPI		유통업	N	N	N	N		N	8660	-30	5	-0.35	18093530	2087	9.97	8690	8710	8660	11290	6090	8690	8669.64	5.88	0	-602	8823	8756	8703	8636	8583	8730	8610	182	2600	500	6430	10	1	33428840	2895	13.02	0.76	12	0.01	665.00	11428.00	10640	20230302	-18.61	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10640	-18.61	20230302	7750	11.74	20231109	0.52	N	122900	500	181 억		1964275	N	N	202	N	00	N
10	20240228	160718	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	-40	5	-0.46	181731610	20922	118.57	8710	8770	8650	11340	6120	8730	8686.12	5.89	0	-4295	8790	8760	8720	8690	8650	8775	8705	182	2610	500	6460	10	1	33428840	2905	13.07	0.76	12	0.06	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10640	-18.33	20230302	7750	12.13	20231109	0.50	N	122900	500	181 억		1968274	N	N	202	N	00	N
11	20240228	150717	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	-40	5	-0.46	175517960	20207	114.52	8710	8770	8650	11340	6120	8730	8686.00	5.89	0	-4106	8790	8760	8720	8690	8650	8775	8705	182	2610	500	6460	10	1	33428840	2905	13.07	0.76	12	0.06	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10640	-18.33	20230302	7750	12.13	20231109	0.50	N	122900	500	181 억		1968274	N	N	1	N	00	N
12	20240228	140801	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	-40	5	-0.46	162459650	18706	106.01	8710	8770	8650	11340	6120	8730	8684.90	5.89	0	-3468	8790	8760	8720	8690	8650	8775	8705	182	2610	500	6460	10	1	33428840	2905	13.07	0.76	12	0.06	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10640	-18.33	20230302	7750	12.13	20231109	0.50	N	122900	500	181 억		1968274	N	N	1	N	00	N
13	20240228	130802	57	100.00	KOSPI		유통업	N	N	N	N		N	8680	-50	5	-0.57	151641880	17461	98.96	8710	8770	8650	11340	6120	8730	8684.60	5.89	0	-3287	8790	8760	8720	8690	8650	8775	8705	182	2610	500	6460	10	1	33428840	2902	13.05	0.76	12	0.05	665.00	11428.00	10640	20230302	-18.42	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10640	-18.42	20230302	7750	12.00	20231109	0.50	N	122900	500	181 억		1968274	N	N	1	N	00	N
14	20240228	120805	57	100.00	KOSPI		유통업	N	N	N	N		N	8670	-60	5	-0.69	134540410	15489	87.78	8710	8770	8650	11340	6120	8730	8686.19	5.89	0	-2769	8790	8760	8720	8690	8650	8775	8705	182	2610	500	6460	10	1	33428840	2898	13.04	0.76	12	0.05	665.00	11428.00	10640	20230302	-18.52	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10640	-18.52	20230302	7750	11.87	20231109	0.50	N	122900	500	181 억		1968274	N	N	1	N	00	N
15	20240228	110734	57	100.00	KOSPI		유통업	N	N	N	N		N	8700	-30	5	-0.34	40639030	4667	26.45	8710	8770	8700	11340	6120	8730	8707.74	5.89	0	-1291	8790	8760	8720	8690	8650	8775	8705	182	2610	500	6460	10	1	33428840	2908	13.08	0.76	12	0.01	665.00	11428.00	10640	20230302	-18.23	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10640	-18.23	20230302	7750	12.26	20231109	0.50	N	122900	500	181 억		1968274	N	N	1	N	00	N
16	20240228	100800	57	100.00	KOSPI		유통업	N	N	N	N		N	8730	0	3	0.00	33602190	3859	21.87	8710	8770	8700	11340	6120	8730	8707.49	5.89	0	-878	8790	8760	8720	8690	8650	8775	8705	182	2610	500	6460	10	1	33428840	2918	13.13	0.76	12	0.01	665.00	11428.00	10640	20230302	-17.95	7750	20231109	12.65	8790	-0.68	20240226	8140	7.25	20240118	10640	-17.95	20230302	7750	12.65	20231109	0.50	N	122900	500	181 억		1968274	N	N	1	N	00	N
17	20240228	090805	57	100.00	KOSPI		유통업	N	N	N	N		N	8770	40	2	0.46	1745470	200	1.13	8710	8770	8700	11340	6120	8730	8727.35	5.89	0	-29	8790	8760	8720	8690	8650	8775	8705	182	2610	500	6460	10	1	33428840	2932	13.19	0.77	12	0.00	665.00	11428.00	10640	20230302	-17.58	7750	20231109	13.16	8790	-0.23	20240226	8140	7.74	20240118	10640	-17.58	20230302	7750	13.16	20231109	0.50	N	122900	500	181 억		1968274	N	N	1	N	00	N
18	20240227	160802	57	100.00	KOSPI		유통업	N	N	N	N		N	8730	20	2	0.23	153727960	17642	39.65	8720	8750	8680	11320	6100	8710	8713.75	5.90	0	573	8816	8762	8736	8682	8656	8750	8670	182	2610	500	6440	10	1	33428840	2918	13.13	0.76	12	0.05	665.00	11428.00	10640	20230302	-17.95	7750	20231109	12.65	8790	-0.68	20240226	8140	7.25	20240118	10640	-17.95	20230302	7750	12.65	20231109	0.51	N	122900	500	181 억		1972839	N	N	1	N	00	N
19	20240227	150804	57	100.00	KOSPI		유통업	N	N	N	N		N	8720	10	2	0.11	141230400	16209	36.43	8720	8750	8680	11320	6100	8710	8713.09	5.90	0	555	8816	8762	8736	8682	8656	8750	8670	182	2610	500	6440	10	1	33428840	2915	13.11	0.76	12	0.05	665.00	11428.00	10640	20230302	-18.05	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10640	-18.05	20230302	7750	12.52	20231109	0.51	N	122900	500	181 억		1972839	N	N	14	N	00	N
20	20240227	140800	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	0	3	0.00	128012190	14692	33.02	8720	8750	8680	11320	6100	8710	8713.05	5.90	0	569	8816	8762	8736	8682	8656	8750	8670	182	2610	500	6440	10	1	33428840	2912	13.10	0.76	12	0.04	665.00	11428.00	10640	20230302	-18.14	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10640	-18.14	20230302	7750	12.39	20231109	0.51	N	122900	500	181 억		1972839	N	N	14	N	00	N
21	20240227	130722	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	0	3	0.00	111131790	12755	28.67	8720	8750	8680	11320	6100	8710	8712.80	5.90	0	505	8816	8762	8736	8682	8656	8750	8670	182	2610	500	6440	10	1	33428840	2912	13.10	0.76	12	0.04	665.00	11428.00	10640	20230302	-18.14	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10640	-18.14	20230302	7750	12.39	20231109	0.51	N	122900	500	181 억		1972839	N	N	14	N	00	N
22	20240227	120804	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	0	3	0.00	83105910	9538	21.44	8720	8750	8680	11320	6100	8710	8713.14	5.90	0	217	8816	8762	8736	8682	8656	8750	8670	182	2610	500	6440	10	1	33428840	2912	13.10	0.76	12	0.03	665.00	11428.00	10640	20230302	-18.14	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10640	-18.14	20230302	7750	12.39	20231109	0.51	N	122900	500	181 억		1972839	N	N	14	N	00	N
23	20240227	110802	57	100.00	KOSPI		유통업	N	N	N	N		N	8740	30	2	0.34	54373320	6238	14.02	8720	8750	8680	11320	6100	8710	8716.47	5.90	0	653	8816	8762	8736	8682	8656	8750	8670	182	2610	500	6440	10	1	33428840	2922	13.14	0.76	12	0.02	665.00	11428.00	10640	20230302	-17.86	7750	20231109	12.77	8790	-0.57	20240226	8140	7.37	20240118	10640	-17.86	20230302	7750	12.77	20231109	0.51	N	122900	500	181 억		1972839	N	N	14	N	00	N
24	20240227	100759	57	100.00	KOSPI		유통업	N	N	N	N		N	8740	30	2	0.34	41740410	4792	10.77	8720	8740	8680	11320	6100	8710	8710.44	5.90	0	202	8816	8762	8736	8682	8656	8750	8670	182	2610	500	6440	10	1	33428840	2922	13.14	0.76	12	0.01	665.00	11428.00	10640	20230302	-17.86	7750	20231109	12.77	8790	-0.57	20240226	8140	7.37	20240118	10640	-17.86	20230302	7750	12.77	20231109	0.51	N	122900	500	181 억		1972839	N	N	14	N	00	N
25	20240227	090802	57	100.00	KOSPI		유통업	N	N	N	N		N	8730	20	2	0.23	4154420	476	1.07	8720	8740	8720	11320	6100	8710	8727.77	5.90	0	-245	8816	8762	8736	8682	8656	8750	8670	182	2610	500	6440	10	1	33428840	2918	13.13	0.76	12	0.00	665.00	11428.00	10640	20230302	-17.95	7750	20231109	12.65	8790	-0.68	20240226	8140	7.25	20240118	10640	-17.95	20230302	7750	12.65	20231109	0.51	N	122900	500	181 억		1972839	N	N	14	N	00	N
26	20240226	160800	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	20	2	0.23	389218910	44493	154.69	8750	8790	8710	11290	6090	8690	8747.87	5.92	0	-6278	8736	8712	8686	8662	8636	8725	8675	182	2600	500	6430	10	1	33428840	2912	13.10	0.76	12	0.13	665.00	11428.00	10640	20230302	-18.14	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10640	-18.14	20230302	7750	12.39	20231109	0.50	N	122900	500	181 억		1980393	N	N	14	N	00	N
27	20240226	150754	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	20	2	0.23	371868220	42501	147.77	8750	8790	8710	11290	6090	8690	8749.63	5.92	0	-6270	8736	8712	8686	8662	8636	8725	8675	182	2600	500	6430	10	1	33428840	2912	13.10	0.76	12	0.13	665.00	11428.00	10640	20230302	-18.14	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10640	-18.14	20230302	7750	12.39	20231109	0.50	N	122900	500	181 억		1980393	N	N	1	N	00	N
28	20240226	140757	57	100.00	KOSPI		유통업	N	N	N	N		N	8730	40	2	0.46	362559520	41434	144.06	8750	8790	8710	11290	6090	8690	8750.29	5.92	0	-6095	8736	8712	8686	8662	8636	8725	8675	182	2600	500	6430	10	1	33428840	2918	13.13	0.76	12	0.12	665.00	11428.00	10640	20230302	-17.95	7750	20231109	12.65	8790	-0.68	20240226	8140	7.25	20240118	10640	-17.95	20230302	7750	12.65	20231109	0.50	N	122900	500	181 억		1980393	N	N	1	N	00	N
29	20240226	130752	57	100.00	KOSPI		유통업	N	N	N	N		N	8740	50	2	0.58	328726090	37557	130.58	8750	8790	8720	11290	6090	8690	8752.72	5.92	0	-5867	8736	8712	8686	8662	8636	8725	8675	182	2600	500	6430	10	1	33428840	2922	13.14	0.76	12	0.11	665.00	11428.00	10640	20230302	-17.86	7750	20231109	12.77	8790	-0.57	20240226	8140	7.37	20240118	10640	-17.86	20230302	7750	12.77	20231109	0.50	N	122900	500	181 억		1980393	N	N	1	N	00	N
30	20240226	120751	57	100.00	KOSPI		유통업	N	N	N	N		N	8730	40	2	0.46	290993820	33234	115.55	8750	8790	8730	11290	6090	8690	8755.91	5.92	0	-5349	8736	8712	8686	8662	8636	8725	8675	182	2600	500	6430	10	1	33428840	2918	13.13	0.76	12	0.10	665.00	11428.00	10640	20230302	-17.95	7750	20231109	12.65	8790	-0.68	20240226	8140	7.25	20240118	10640	-17.95	20230302	7750	12.65	20231109	0.50	N	122900	500	181 억		1980393	N	N	1	N	00	N
31	20240226	110751	57	100.00	KOSPI		유통업	N	N	N	N		N	8730	40	2	0.46	270892250	30933	107.55	8750	8790	8730	11290	6090	8690	8757.39	5.92	0	-4507	8736	8712	8686	8662	8636	8725	8675	182	2600	500	6430	10	1	33428840	2918	13.13	0.76	12	0.09	665.00	11428.00	10640	20230302	-17.95	7750	20231109	12.65	8790	-0.68	20240226	8140	7.25	20240118	10640	-17.95	20230302	7750	12.65	20231109	0.50	N	122900	500	181 억		1980393	N	N	1	N	00	N
32	20240226	100748	57	100.00	KOSPI		유통업	N	N	N	N		N	8760	70	2	0.81	158043730	18035	62.70	8750	8790	8730	11290	6090	8690	8763.17	5.92	0	1824	8736	8712	8686	8662	8636	8725	8675	182	2600	500	6430	10	1	33428840	2928	13.17	0.77	12	0.05	665.00	11428.00	10640	20230302	-17.67	7750	20231109	13.03	8790	-0.34	20240226	8140	7.62	20240118	10640	-17.67	20230302	7750	13.03	20231109	0.50	N	122900	500	181 억		1980393	N	N	1	N	00	N
33	20240226	090747	57	100.00	KOSPI		유통업	N	N	N	N		N	8750	60	2	0.69	53579630	6119	21.27	8750	8780	8730	11290	6090	8690	8756.27	5.92	0	-347	8736	8712	8686	8662	8636	8725	8675	182	2600	500	6430	10	1	33428840	2925	13.16	0.77	12	0.02	665.00	11428.00	10640	20230302	-17.76	7750	20231109	12.90	8780	-0.34	20240226	8140	7.49	20240118	10640	-17.76	20230302	7750	12.90	20231109	0.50	N	122900	500	181 억		1980393	N	N	1	N	00	N
34	20240223	160749	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	20	2	0.23	249745510	28761	248.65	8680	8710	8660	11270	6070	8670	8683.48	5.92	0	1925	8716	8692	8656	8632	8596	8705	8645	182	2600	500	6410	10	1	33428840	2905	13.07	0.76	12	0.09	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8740	-0.57	20240206	8140	6.76	20240118	10640	-18.33	20230302	7750	12.13	20231109	0.50	N	122900	500	181 억		1978452	N	N	1	N	00	N
35	20240223	150744	57	100.00	KOSPI		유통업	N	N	N	N		N	8680	10	2	0.12	227525830	26199	226.50	8680	8710	8660	11270	6070	8670	8684.52	5.92	0	1828	8716	8692	8656	8632	8596	8705	8645	182	2600	500	6410	10	1	33428840	2902	13.05	0.76	12	0.08	665.00	11428.00	10640	20230302	-18.42	7750	20231109	12.00	8740	-0.69	20240206	8140	6.63	20240118	10640	-18.42	20230302	7750	12.00	20231109	0.50	N	122900	500	181 억		1978452	N	N	7	N	00	N
36	20240223	140745	57	100.00	KOSPI		유통업	N	N	N	N		N	8670	0	3	0.00	194358760	22377	193.46	8680	8710	8660	11270	6070	8670	8685.65	5.92	0	1849	8716	8692	8656	8632	8596	8705	8645	182	2600	500	6410	10	1	33428840	2898	13.04	0.76	12	0.07	665.00	11428.00	10640	20230302	-18.52	7750	20231109	11.87	8740	-0.80	20240206	8140	6.51	20240118	10640	-18.52	20230302	7750	11.87	20231109	0.50	N	122900	500	181 억		1978452	N	N	7	N	00	N
37	20240223	130742	57	100.00	KOSPI		유통업	N	N	N	N		N	8680	10	2	0.12	185046900	21304	184.18	8680	8710	8660	11270	6070	8670	8686.02	5.92	0	1370	8716	8692	8656	8632	8596	8705	8645	182	2600	500	6410	10	1	33428840	2902	13.05	0.76	12	0.06	665.00	11428.00	10640	20230302	-18.42	7750	20231109	12.00	8740	-0.69	20240206	8140	6.63	20240118	10640	-18.42	20230302	7750	12.00	20231109	0.50	N	122900	500	181 억		1978452	N	N	7	N	00	N
38	20240223	120744	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	20	2	0.23	150052290	17272	149.32	8680	8710	8660	11270	6070	8670	8687.60	5.92	0	1391	8716	8692	8656	8632	8596	8705	8645	182	2600	500	6410	10	1	33428840	2905	13.07	0.76	12	0.05	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8740	-0.57	20240206	8140	6.76	20240118	10640	-18.33	20230302	7750	12.13	20231109	0.50	N	122900	500	181 억		1978452	N	N	7	N	00	N
39	20240223	110737	57	100.00	KOSPI		유통업	N	N	N	N		N	8680	10	2	0.12	118443620	13632	117.85	8680	8710	8660	11270	6070	8670	8688.65	5.92	0	866	8716	8692	8656	8632	8596	8705	8645	182	2600	500	6410	10	1	33428840	2902	13.05	0.76	12	0.04	665.00	11428.00	10640	20230302	-18.42	7750	20231109	12.00	8740	-0.69	20240206	8140	6.63	20240118	10640	-18.42	20230302	7750	12.00	20231109	0.50	N	122900	500	181 억		1978452	N	N	7	N	00	N
40	20240223	100740	57	100.00	KOSPI		유통업	N	N	N	N		N	8700	30	2	0.35	38460350	4431	38.31	8680	8700	8660	11270	6070	8670	8679.84	5.92	0	-356	8716	8692	8656	8632	8596	8705	8645	182	2600	500	6410	10	1	33428840	2908	13.08	0.76	12	0.01	665.00	11428.00	10640	20230302	-18.23	7750	20231109	12.26	8740	-0.46	20240206	8140	6.88	20240118	10640	-18.23	20230302	7750	12.26	20231109	0.50	N	122900	500	181 억		1978452	N	N	7	N	00	N
41	20240223	090742	57	100.00	KOSPI		유통업	N	N	N	N		N	8680	10	2	0.12	998190	115	0.99	8680	8690	8670	11270	6070	8670	8679.91	5.92	0	-105	8716	8692	8656	8632	8596	8705	8645	182	2600	500	6410	10	1	33428840	2902	13.05	0.76	12	0.00	665.00	11428.00	10640	20230302	-18.42	7750	20231109	12.00	8740	-0.69	20240206	8140	6.63	20240118	10640	-18.42	20230302	7750	12.00	20231109	0.50	N	122900	500	181 억		1978452	N	N	7	N	00	N
42	20240222	160733	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	0	3	0.00	99991290	11550	55.24	8620	8680	8620	11270	6070	8670	8657.25	5.93	0	-2836	8750	8710	8660	8620	8570	8730	8640	182	2600	500	6410	10	1	33428840	2898	13.04	0.76	12	0.03	665.00	11428.00	10640	20230302	-18.52	7750	20231109	11.87	8740	-0.80	20240206	8140	6.51	20240118	10640	-18.52	20230302	7750	11.87	20231109	0.51	N	122900	500	181 억		1981117	N	N	7	N	00	N
43	20240222	150740	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8660	-10	5	-0.12	85642670	9894	47.32	8620	8680	8620	11270	6070	8670	8656.02	5.93	0	-2492	8750	8710	8660	8620	8570	8730	8640	182	2600	500	6410	10	1	33428840	2895	13.02	0.76	12	0.03	665.00	11428.00	10640	20230302	-18.61	7750	20231109	11.74	8740	-0.92	20240206	8140	6.39	20240118	10640	-18.61	20230302	7750	11.74	20231109	0.51	N	122900	500	181 억		1981117	N	N	26	N	00	N
44	20240222	140737	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8660	-10	5	-0.12	74011970	8551	40.90	8620	8680	8620	11270	6070	8670	8655.36	5.93	0	-2137	8750	8710	8660	8620	8570	8730	8640	182	2600	500	6410	10	1	33428840	2895	13.02	0.76	12	0.03	665.00	11428.00	10640	20230302	-18.61	7750	20231109	11.74	8740	-0.92	20240206	8140	6.39	20240118	10640	-18.61	20230302	7750	11.74	20231109	0.51	N	122900	500	181 억		1981117	N	N	26	N	00	N
45	20240222	130726	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	0	3	0.00	66542730	7689	36.77	8620	8680	8620	11270	6070	8670	8654.28	5.93	0	-1861	8750	8710	8660	8620	8570	8730	8640	182	2600	500	6410	10	1	33428840	2898	13.04	0.76	12	0.02	665.00	11428.00	10640	20230302	-18.52	7750	20231109	11.87	8740	-0.80	20240206	8140	6.51	20240118	10640	-18.52	20230302	7750	11.87	20231109	0.51	N	122900	500	181 억		1981117	N	N	26	N	00	N
46	20240222	120737	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8660	-10	5	-0.12	54622750	6314	30.20	8620	8680	8620	11270	6070	8670	8651.05	5.93	0	-1572	8750	8710	8660	8620	8570	8730	8640	182	2600	500	6410	10	1	33428840	2895	13.02	0.76	12	0.02	665.00	11428.00	10640	20230302	-18.61	7750	20231109	11.74	8740	-0.92	20240206	8140	6.39	20240118	10640	-18.61	20230302	7750	11.74	20231109	0.51	N	122900	500	181 억		1981117	N	N	26	N	00	N
47	20240222	110733	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8640	-30	5	-0.35	49856880	5764	27.57	8620	8680	8620	11270	6070	8670	8649.70	5.93	0	-1357	8750	8710	8660	8620	8570	8730	8640	182	2600	500	6410	10	1	33428840	2888	12.99	0.76	12	0.02	665.00	11428.00	10640	20230302	-18.80	7750	20231109	11.48	8740	-1.14	20240206	8140	6.14	20240118	10640	-18.80	20230302	7750	11.48	20231109	0.51	N	122900	500	181 억		1981117	N	N	26	N	00	N
48	20240222	100725	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8680	10	2	0.12	34243270	3960	18.94	8620	8680	8620	11270	6070	8670	8647.29	5.93	0	-276	8750	8710	8660	8620	8570	8730	8640	182	2600	500	6410	10	1	33428840	2902	13.05	0.76	12	0.01	665.00	11428.00	10640	20230302	-18.42	7750	20231109	12.00	8740	-0.69	20240206	8140	6.63	20240118	10640	-18.42	20230302	7750	12.00	20231109	0.51	N	122900	500	181 억		1981117	N	N	26	N	00	N
49	20240222	090739	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8650	-20	5	-0.23	12189360	1414	6.76	8620	8670	8620	11270	6070	8670	8620.48	5.93	0	63	8750	8710	8660	8620	8570	8730	8640	182	2600	500	6410	10	1	33428840	2892	13.01	0.76	12	0.00	665.00	11428.00	10640	20230302	-18.70	7750	20231109	11.61	8740	-1.03	20240206	8140	6.27	20240118	10640	-18.70	20230302	7750	11.61	20231109	0.51	N	122900	500	181 억		1981117	N	N	26	N	00	N
50	20240221	160732	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	-20	5	-0.23	180982840	20909	58.11	8610	8700	8610	11290	6090	8690	8655.67	5.95	0	-7131	8770	8730	8670	8630	8570	8700	8600	182	2600	500	6430	10	1	33428840	2898	13.04	0.76	12	0.06	665.00	11428.00	10640	20230302	-18.52	7750	20231109	11.87	8740	-0.80	20240206	8140	6.51	20240118	10640	-18.52	20230302	7750	11.87	20231109	0.51	N	122900	500	181 억		1987973	N	N	26	N	00	N
51	20240221	150726	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8650	-40	5	-0.46	169758620	19614	54.51	8610	8700	8610	11290	6090	8690	8654.97	5.95	0	-7496	8770	8730	8670	8630	8570	8700	8600	182	2600	500	6430	10	1	33428840	2892	13.01	0.76	12	0.06	665.00	11428.00	10640	20230302	-18.70	7750	20231109	11.61	8740	-1.03	20240206	8140	6.27	20240118	10640	-18.70	20230302	7750	11.61	20231109	0.51	N	122900	500	181 억		1987973	N	N	97	N	00	N
52	20240221	140726	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8640	-50	5	-0.58	158676580	18332	50.95	8610	8700	8610	11290	6090	8690	8655.72	5.95	0	-7980	8770	8730	8670	8630	8570	8700	8600	182	2600	500	6430	10	1	33428840	2888	12.99	0.76	12	0.05	665.00	11428.00	10640	20230302	-18.80	7750	20231109	11.48	8740	-1.14	20240206	8140	6.14	20240118	10640	-18.80	20230302	7750	11.48	20231109	0.51	N	122900	500	181 억		1987973	N	N	97	N	00	N
53	20240221	130726	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8630	-60	5	-0.69	149075030	17220	47.86	8610	8700	8610	11290	6090	8690	8657.09	5.95	0	-7922	8770	8730	8670	8630	8570	8700	8600	182	2600	500	6430	10	1	33428840	2885	12.98	0.76	12	0.05	665.00	11428.00	10640	20230302	-18.89	7750	20231109	11.35	8740	-1.26	20240206	8140	6.02	20240118	10640	-18.89	20230302	7750	11.35	20231109	0.51	N	122900	500	181 억		1987973	N	N	97	N	00	N
54	20240221	120726	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8630	-60	5	-0.69	129354930	14937	41.51	8610	8700	8610	11290	6090	8690	8660.03	5.95	0	-7759	8770	8730	8670	8630	8570	8700	8600	182	2600	500	6430	10	1	33428840	2885	12.98	0.76	12	0.04	665.00	11428.00	10640	20230302	-18.89	7750	20231109	11.35	8740	-1.26	20240206	8140	6.02	20240118	10640	-18.89	20230302	7750	11.35	20231109	0.51	N	122900	500	181 억		1987973	N	N	97	N	00	N
55	20240221	110732	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	-20	5	-0.23	55608970	6418	17.84	8610	8700	8610	11290	6090	8690	8664.53	5.95	0	-856	8770	8730	8670	8630	8570	8700	8600	182	2600	500	6430	10	1	33428840	2898	13.04	0.76	12	0.02	665.00	11428.00	10640	20230302	-18.52	7750	20231109	11.87	8740	-0.80	20240206	8140	6.51	20240118	10640	-18.52	20230302	7750	11.87	20231109	0.51	N	122900	500	181 억		1987973	N	N	97	N	00	N
56	20240221	100726	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8680	-10	5	-0.12	34577650	3991	11.09	8610	8700	8610	11290	6090	8690	8663.91	5.95	0	-124	8770	8730	8670	8630	8570	8700	8600	182	2600	500	6430	10	1	33428840	2902	13.05	0.76	12	0.01	665.00	11428.00	10640	20230302	-18.42	7750	20231109	12.00	8740	-0.69	20240206	8140	6.63	20240118	10640	-18.42	20230302	7750	12.00	20231109	0.51	N	122900	500	181 억		1987973	N	N	97	N	00	N
57	20240221	090724	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	0	3	0.00	10832730	1258	3.50	8610	8690	8610	11290	6090	8690	8611.07	5.95	0	175	8770	8730	8670	8630	8570	8700	8600	182	2600	500	6430	10	1	33428840	2905	13.07	0.76	12	0.00	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8740	-0.57	20240206	8140	6.76	20240118	10640	-18.33	20230302	7750	12.13	20231109	0.51	N	122900	500	181 억		1987973	N	N	97	N	00	N
58	20240220	160719	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	20	2	0.23	312156750	35979	109.42	8710	8710	8610	11270	6070	8670	8676.08	5.96	0	-1969	8730	8700	8650	8620	8570	8715	8635	182	2600	500	6410	10	1	33428840	2905	13.07	0.76	12	0.11	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8740	-0.57	20240206	8140	6.76	20240118	10640	-18.33	20230302	7750	12.13	20231109	0.51	N	122900	500	181 억		1991600	N	N	97	N	00	N
59	20240220	150721	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8680	10	2	0.12	249822220	28807	87.61	8710	8710	8610	11270	6070	8670	8672.27	5.96	0	-1700	8730	8700	8650	8620	8570	8715	8635	182	2600	500	6410	10	1	33428840	2902	13.05	0.76	12	0.09	665.00	11428.00	10640	20230302	-18.42	7750	20231109	12.00	8740	-0.69	20240206	8140	6.63	20240118	10640	-18.42	20230302	7750	12.00	20231109	0.51	N	122900	500	181 억		1991600	N	N	311	N	00	N
60	20240220	140719	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8680	10	2	0.12	225315010	25984	79.02	8710	8710	8610	11270	6070	8670	8671.30	5.96	0	-1652	8730	8700	8650	8620	8570	8715	8635	182	2600	500	6410	10	1	33428840	2902	13.05	0.76	12	0.08	665.00	11428.00	10640	20230302	-18.42	7750	20231109	12.00	8740	-0.69	20240206	8140	6.63	20240118	10640	-18.42	20230302	7750	12.00	20231109	0.51	N	122900	500	181 억		1991600	N	N	311	N	00	N
61	20240220	130722	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8680	10	2	0.12	196210320	22630	68.82	8710	8710	8610	11270	6070	8670	8670.36	5.96	0	-1756	8730	8700	8650	8620	8570	8715	8635	182	2600	500	6410	10	1	33428840	2902	13.05	0.76	12	0.07	665.00	11428.00	10640	20230302	-18.42	7750	20231109	12.00	8740	-0.69	20240206	8140	6.63	20240118	10640	-18.42	20230302	7750	12.00	20231109	0.51	N	122900	500	181 억		1991600	N	N	311	N	00	N
62	20240220	120717	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	0	3	0.00	156915910	18100	55.05	8710	8710	8610	11270	6070	8670	8669.39	5.96	0	-1671	8730	8700	8650	8620	8570	8715	8635	182	2600	500	6410	10	1	33428840	2898	13.04	0.76	12	0.05	665.00	11428.00	10640	20230302	-18.52	7750	20231109	11.87	8740	-0.80	20240206	8140	6.51	20240118	10640	-18.52	20230302	7750	11.87	20231109	0.51	N	122900	500	181 억		1991600	N	N	311	N	00	N
63	20240220	110719	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	0	3	0.00	126829040	14632	44.50	8710	8710	8610	11270	6070	8670	8667.92	5.96	0	-2025	8730	8700	8650	8620	8570	8715	8635	182	2600	500	6410	10	1	33428840	2898	13.04	0.76	12	0.04	665.00	11428.00	10640	20230302	-18.52	7750	20231109	11.87	8740	-0.80	20240206	8140	6.51	20240118	10640	-18.52	20230302	7750	11.87	20231109	0.51	N	122900	500	181 억		1991600	N	N	311	N	00	N
64	20240220	100710	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8640	-30	5	-0.35	109800470	12665	38.52	8710	8710	8610	11270	6070	8670	8669.60	5.96	0	-1948	8730	8700	8650	8620	8570	8715	8635	182	2600	500	6410	10	1	33428840	2888	12.99	0.76	12	0.04	665.00	11428.00	10640	20230302	-18.80	7750	20231109	11.48	8740	-1.14	20240206	8140	6.14	20240118	10640	-18.80	20230302	7750	11.48	20231109	0.51	N	122900	500	181 억		1991600	N	N	311	N	00	N
65	20240220	090725	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	20	2	0.23	6809480	784	2.38	8710	8710	8670	11270	6070	8670	8685.56	5.96	0	118	8730	8700	8650	8620	8570	8715	8635	182	2600	500	6410	10	1	33428840	2905	13.07	0.76	12	0.00	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8740	-0.57	20240206	8140	6.76	20240118	10640	-18.33	20230302	7750	12.13	20231109	0.51	N	122900	500	181 억		1991600	N	N	311	N	00	N
66	20240219	160719	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	90	2	1.05	283917330	32835	235.55	8600	8680	8600	11150	6010	8580	8646.78	5.92	0	10870	8666	8622	8586	8542	8506	8620	8540	182	2570	500	6340	10	1	33428840	2898	13.04	0.76	12	0.10	665.00	11428.00	10640	20230302	-18.52	7750	20231109	11.87	8740	-0.80	20240206	8140	6.51	20240118	10640	-18.52	20230302	7750	11.87	20231109	0.51	N	122900	500	181 억		1979134	N	N	311	N	00	N
67	20240219	150724	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	90	2	1.05	253918530	29377	210.74	8600	8680	8600	11150	6010	8580	8643.45	5.92	0	11272	8666	8622	8586	8542	8506	8620	8540	182	2570	500	6340	10	1	33428840	2898	13.04	0.76	12	0.09	665.00	11428.00	10640	20230302	-18.52	7750	20231109	11.87	8740	-0.80	20240206	8140	6.51	20240118	10640	-18.52	20230302	7750	11.87	20231109	0.51	N	122900	500	181 억		1979134	N	N	122	N	00	N
68	20240219	140723	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	90	2	1.05	221798670	25670	184.15	8600	8680	8600	11150	6010	8580	8640.38	5.92	0	10050	8666	8622	8586	8542	8506	8620	8540	182	2570	500	6340	10	1	33428840	2898	13.04	0.76	12	0.08	665.00	11428.00	10640	20230302	-18.52	7750	20231109	11.87	8740	-0.80	20240206	8140	6.51	20240118	10640	-18.52	20230302	7750	11.87	20231109	0.51	N	122900	500	181 억		1979134	N	N	122	N	00	N
69	20240219	130723	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8660	80	2	0.93	190764420	22087	158.44	8600	8680	8600	11150	6010	8580	8636.95	5.92	0	10030	8666	8622	8586	8542	8506	8620	8540	182	2570	500	6340	10	1	33428840	2895	13.02	0.76	12	0.07	665.00	11428.00	10640	20230302	-18.61	7750	20231109	11.74	8740	-0.92	20240206	8140	6.39	20240118	10640	-18.61	20230302	7750	11.74	20231109	0.51	N	122900	500	181 억		1979134	N	N	122	N	00	N
70	20240219	120722	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8660	80	2	0.93	154889860	17943	128.72	8600	8670	8600	11150	6010	8580	8632.33	5.92	0	9174	8666	8622	8586	8542	8506	8620	8540	182	2570	500	6340	10	1	33428840	2895	13.02	0.76	12	0.05	665.00	11428.00	10640	20230302	-18.61	7750	20231109	11.74	8740	-0.92	20240206	8140	6.39	20240118	10640	-18.61	20230302	7750	11.74	20231109	0.51	N	122900	500	181 억		1979134	N	N	122	N	00	N
71	20240219	110720	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8660	80	2	0.93	145252630	16829	120.72	8600	8670	8600	11150	6010	8580	8631.09	5.92	0	8951	8666	8622	8586	8542	8506	8620	8540	182	2570	500	6340	10	1	33428840	2895	13.02	0.76	12	0.05	665.00	11428.00	10640	20230302	-18.61	7750	20231109	11.74	8740	-0.92	20240206	8140	6.39	20240118	10640	-18.61	20230302	7750	11.74	20231109	0.51	N	122900	500	181 억		1979134	N	N	122	N	00	N
72	20240219	100716	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8640	60	2	0.70	91545830	10609	76.10	8600	8670	8600	11150	6010	8580	8629.07	5.92	0	6909	8666	8622	8586	8542	8506	8620	8540	182	2570	500	6340	10	1	33428840	2888	12.99	0.76	12	0.03	665.00	11428.00	10640	20230302	-18.80	7750	20231109	11.48	8740	-1.14	20240206	8140	6.14	20240118	10640	-18.80	20230302	7750	11.48	20231109	0.51	N	122900	500	181 억		1979134	N	N	122	N	00	N
73	20240219	090716	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8620	40	2	0.47	22366220	2599	18.64	8600	8620	8600	11150	6010	8580	8605.70	5.92	0	2140	8666	8622	8586	8542	8506	8620	8540	182	2570	500	6340	10	1	33428840	2882	12.96	0.75	12	0.01	665.00	11428.00	10640	20230302	-18.98	7750	20231109	11.23	8740	-1.37	20240206	8140	5.90	20240118	10640	-18.98	20230302	7750	11.23	20231109	0.51	N	122900	500	181 억		1979134	N	N	122	N	00	N
74	20240216	160713	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8580	10	2	0.12	119230840	13877	96.19	8580	8630	8550	11140	6000	8570	8591.98	5.94	0	-6205	8676	8622	8596	8542	8516	8610	8530	182	2570	500	6340	10	1	33428840	2868	12.90	0.75	12	0.04	665.00	11428.00	10640	20230302	-19.36	7750	20231109	10.71	8740	-1.83	20240206	8140	5.41	20240118	10640	-19.36	20230302	7750	10.71	20231109	0.51	N	122900	500	181 억		1984400	N	N	122	N	00	N
75	20240216	150719	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8600	30	2	0.35	105919820	12327	85.45	8580	8630	8550	11140	6000	8570	8592.51	5.94	0	-5516	8676	8622	8596	8542	8516	8610	8530	182	2570	500	6340	10	1	33428840	2875	12.93	0.75	12	0.04	665.00	11428.00	10640	20230302	-19.17	7750	20231109	10.97	8740	-1.60	20240206	8140	5.65	20240118	10640	-19.17	20230302	7750	10.97	20231109	0.51	N	122900	500	181 억		1984400	N	N	134	N	00	N
76	20240216	140722	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8590	20	2	0.23	85958540	10004	69.35	8580	8630	8550	11140	6000	8570	8592.42	5.94	0	-5083	8676	8622	8596	8542	8516	8610	8530	182	2570	500	6340	10	1	33428840	2872	12.92	0.75	12	0.03	665.00	11428.00	10640	20230302	-19.27	7750	20231109	10.84	8740	-1.72	20240206	8140	5.53	20240118	10640	-19.27	20230302	7750	10.84	20231109	0.51	N	122900	500	181 억		1984400	N	N	134	N	00	N
77	20240216	130713	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8620	50	2	0.58	83054840	9666	67.00	8580	8630	8550	11140	6000	8570	8592.47	5.94	0	-4903	8676	8622	8596	8542	8516	8610	8530	182	2570	500	6340	10	1	33428840	2882	12.96	0.75	12	0.03	665.00	11428.00	10640	20230302	-18.98	7750	20231109	11.23	8740	-1.37	20240206	8140	5.90	20240118	10640	-18.98	20230302	7750	11.23	20231109	0.51	N	122900	500	181 억		1984400	N	N	134	N	00	N
78	20240216	120717	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8580	10	2	0.12	73245740	8522	59.07	8580	8630	8550	11140	6000	8570	8594.90	5.94	0	-4560	8676	8622	8596	8542	8516	8610	8530	182	2570	500	6340	10	1	33428840	2868	12.90	0.75	12	0.03	665.00	11428.00	10640	20230302	-19.36	7750	20231109	10.71	8740	-1.83	20240206	8140	5.41	20240118	10640	-19.36	20230302	7750	10.71	20231109	0.51	N	122900	500	181 억		1984400	N	N	134	N	00	N
79	20240216	110725	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8590	20	2	0.23	37157970	4331	30.02	8580	8610	8550	11140	6000	8570	8579.54	5.94	0	-2160	8676	8622	8596	8542	8516	8610	8530	182	2570	500	6340	10	1	33428840	2872	12.92	0.75	12	0.01	665.00	11428.00	10640	20230302	-19.27	7750	20231109	10.84	8740	-1.72	20240206	8140	5.53	20240118	10640	-19.27	20230302	7750	10.84	20231109	0.51	N	122900	500	181 억		1984400	N	N	134	N	00	N
80	20240216	100718	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8580	10	2	0.12	16918620	1975	13.69	8580	8600	8550	11140	6000	8570	8566.39	5.94	0	-1166	8676	8622	8596	8542	8516	8610	8530	182	2570	500	6340	10	1	33428840	2868	12.90	0.75	12	0.01	665.00	11428.00	10640	20230302	-19.36	7750	20231109	10.71	8740	-1.83	20240206	8140	5.41	20240118	10640	-19.36	20230302	7750	10.71	20231109	0.51	N	122900	500	181 억		1984400	N	N	134	N	00	N
81	20240216	090710	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8570	0	3	0.00	5090340	594	4.12	8580	8580	8550	11140	6000	8570	8569.60	5.94	0	-137	8676	8622	8596	8542	8516	8610	8530	182	2570	500	6340	10	1	33428840	2865	12.89	0.75	12	0.00	665.00	11428.00	10640	20230302	-19.45	7750	20231109	10.58	8740	-1.95	20240206	8140	5.28	20240118	10640	-19.45	20230302	7750	10.58	20231109	0.51	N	122900	500	181 억		1984400	N	N	134	N	00	N
82	20240215	160711	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8570	-70	5	-0.81	123605620	14382	57.88	8640	8650	8570	11230	6050	8640	8594.47	5.91	0	-5067	8713	8676	8613	8576	8513	8695	8595	182	2590	500	6390	10	1	33428840	2865	12.89	0.75	12	0.04	665.00	11428.00	10640	20230302	-19.45	7750	20231109	10.58	8740	-1.95	20240206	8140	5.28	20240118	10640	-19.45	20230302	7750	10.58	20231109	0.51	N	122900	500	181 억		1975784	N	N	134	N	00	N
83	20240215	150717	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8580	-60	5	-0.69	114175870	13282	53.45	8640	8650	8570	11230	6050	8640	8596.29	5.91	0	-4817	8713	8676	8613	8576	8513	8695	8595	182	2590	500	6390	10	1	33428840	2868	12.90	0.75	12	0.04	665.00	11428.00	10640	20230302	-19.36	7750	20231109	10.71	8740	-1.83	20240206	8140	5.41	20240118	10640	-19.36	20230302	7750	10.71	20231109	0.51	N	122900	500	181 억		1975784	N	N	303	N	00	N
84	20240215	140713	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8590	-50	5	-0.58	104028130	12101	48.70	8640	8650	8570	11230	6050	8640	8596.66	5.91	0	-4081	8713	8676	8613	8576	8513	8695	8595	182	2590	500	6390	10	1	33428840	2872	12.92	0.75	12	0.04	665.00	11428.00	10640	20230302	-19.27	7750	20231109	10.84	8740	-1.72	20240206	8140	5.53	20240118	10640	-19.27	20230302	7750	10.84	20231109	0.51	N	122900	500	181 억		1975784	N	N	303	N	00	N
85	20240215	130702	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8590	-50	5	-0.58	84157700	9785	39.38	8640	8650	8570	11230	6050	8640	8600.68	5.91	0	-2692	8713	8676	8613	8576	8513	8695	8595	182	2590	500	6390	10	1	33428840	2872	12.92	0.75	12	0.03	665.00	11428.00	10640	20230302	-19.27	7750	20231109	10.84	8740	-1.72	20240206	8140	5.53	20240118	10640	-19.27	20230302	7750	10.84	20231109	0.51	N	122900	500	181 억		1975784	N	N	303	N	00	N
86	20240215	120712	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8590	-50	5	-0.58	64999030	7553	30.40	8640	8650	8580	11230	6050	8640	8605.72	5.91	0	-2290	8713	8676	8613	8576	8513	8695	8595	182	2590	500	6390	10	1	33428840	2872	12.92	0.75	12	0.02	665.00	11428.00	10640	20230302	-19.27	7750	20231109	10.84	8740	-1.72	20240206	8140	5.53	20240118	10640	-19.27	20230302	7750	10.84	20231109	0.51	N	122900	500	181 억		1975784	N	N	303	N	00	N
87	20240215	110708	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8590	-50	5	-0.58	57932730	6731	27.09	8640	8650	8580	11230	6050	8640	8606.85	5.91	0	-1989	8713	8676	8613	8576	8513	8695	8595	182	2590	500	6390	10	1	33428840	2872	12.92	0.75	12	0.02	665.00	11428.00	10640	20230302	-19.27	7750	20231109	10.84	8740	-1.72	20240206	8140	5.53	20240118	10640	-19.27	20230302	7750	10.84	20231109	0.51	N	122900	500	181 억		1975784	N	N	303	N	00	N
88	20240215	100707	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8620	-20	5	-0.23	35203770	4088	16.45	8640	8650	8580	11230	6050	8640	8611.49	5.91	0	-1390	8713	8676	8613	8576	8513	8695	8595	182	2590	500	6390	10	1	33428840	2882	12.96	0.75	12	0.01	665.00	11428.00	10640	20230302	-18.98	7750	20231109	11.23	8740	-1.37	20240206	8140	5.90	20240118	10640	-18.98	20230302	7750	11.23	20231109	0.51	N	122900	500	181 억		1975784	N	N	303	N	00	N
89	20240215	090709	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8600	-40	5	-0.46	5673240	658	2.65	8640	8640	8590	11230	6050	8640	8621.95	5.91	0	-170	8713	8676	8613	8576	8513	8695	8595	182	2590	500	6390	10	1	33428840	2875	12.93	0.75	12	0.00	665.00	11428.00	10640	20230302	-19.17	7750	20231109	10.97	8740	-1.60	20240206	8140	5.65	20240118	10640	-19.17	20230302	7750	10.97	20231109	0.51	N	122900	500	181 억		1975784	N	N	303	N	00	N
90	20240214	160704	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8640	-10	5	-0.12	213593730	24847	103.20	8600	8650	8550	11240	6060	8650	8596.36	5.92	0	-5060	8756	8702	8646	8592	8536	8730	8620	182	2590	500	6400	10	1	33428840	2888	12.99	0.76	12	0.07	665.00	11428.00	10640	20230302	-18.80	7750	20231109	11.48	8740	-1.14	20240206	8140	6.14	20240118	10640	-18.80	20230302	7750	11.48	20231109	0.51	N	122900	500	181 억		1977771	N	N	303	N	00	N
91	20240214	150705	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8580	-70	5	-0.81	180349520	20975	87.12	8600	8650	8550	11240	6060	8650	8598.31	5.92	0	-2441	8756	8702	8646	8592	8536	8730	8620	182	2590	500	6400	10	1	33428840	2868	12.90	0.75	12	0.06	665.00	11428.00	10640	20230302	-19.36	7750	20231109	10.71	8740	-1.83	20240206	8140	5.41	20240118	10640	-19.36	20230302	7750	10.71	20231109	0.51	N	122900	500	181 억		1977771	N	N	111	N	00	N
92	20240214	140702	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8570	-80	5	-0.92	158251900	18401	76.43	8600	8650	8550	11240	6060	8650	8600.18	5.92	0	-719	8756	8702	8646	8592	8536	8730	8620	182	2590	500	6400	10	1	33428840	2865	12.89	0.75	12	0.06	665.00	11428.00	10640	20230302	-19.45	7750	20231109	10.58	8740	-1.95	20240206	8140	5.28	20240118	10640	-19.45	20230302	7750	10.58	20231109	0.51	N	122900	500	181 억		1977771	N	N	111	N	00	N
93	20240214	130704	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8630	-20	5	-0.23	51761280	6007	24.95	8600	8650	8590	11240	6060	8650	8616.83	5.92	0	-1884	8756	8702	8646	8592	8536	8730	8620	182	2590	500	6400	10	1	33428840	2885	12.98	0.76	12	0.02	665.00	11428.00	10640	20230302	-18.89	7750	20231109	11.35	8740	-1.26	20240206	8140	6.02	20240118	10640	-18.89	20230302	7750	11.35	20231109	0.51	N	122900	500	181 억		1977771	N	N	111	N	00	N
94	20240214	120658	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8630	-20	5	-0.23	44836620	5204	21.61	8600	8650	8590	11240	6060	8650	8615.80	5.92	0	-1629	8756	8702	8646	8592	8536	8730	8620	182	2590	500	6400	10	1	33428840	2885	12.98	0.76	12	0.02	665.00	11428.00	10640	20230302	-18.89	7750	20231109	11.35	8740	-1.26	20240206	8140	6.02	20240118	10640	-18.89	20230302	7750	11.35	20231109	0.51	N	122900	500	181 억		1977771	N	N	111	N	00	N
95	20240214	110705	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8610	-40	5	-0.46	36968340	4291	17.82	8600	8650	8590	11240	6060	8650	8615.32	5.92	0	-1279	8756	8702	8646	8592	8536	8730	8620	182	2590	500	6400	10	1	33428840	2878	12.95	0.75	12	0.01	665.00	11428.00	10640	20230302	-19.08	7750	20231109	11.10	8740	-1.49	20240206	8140	5.77	20240118	10640	-19.08	20230302	7750	11.10	20231109	0.51	N	122900	500	181 억		1977771	N	N	111	N	00	N
96	20240214	090655	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8600	-50	5	-0.58	5368490	624	2.59	8600	8630	8600	11240	6060	8650	8603.35	5.92	0	0	8756	8702	8646	8592	8536	8730	8620	182	2590	500	6400	10	1	33428840	2875	12.93	0.75	12	0.00	665.00	11428.00	10640	20230302	-19.17	7750	20231109	10.97	8740	-1.60	20240206	8140	5.65	20240118	10640	-19.17	20230302	7750	10.97	20231109	0.51	N	122900	500	181 억		1977771	N	N	111	N	00	N
97	20240213	160655	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8650	50	2	0.58	208450310	24076	134.13	8610	8700	8590	11180	6020	8600	8658.01	5.93	0	-1943	8713	8656	8623	8566	8533	8640	8550	182	2580	500	6360	10	1	33428840	2892	13.01	0.76	12	0.07	665.00	11428.00	10640	20230302	-18.70	7750	20231109	11.61	8740	-1.03	20240206	8140	6.27	20240118	10640	-18.70	20230302	7750	11.61	20231109	0.51	N	122900	500	181 억		1981309	N	N	111	N	00	N
98	20240213	150654	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8660	60	2	0.70	179340540	20714	115.40	8610	8700	8590	11180	6020	8600	8657.94	5.93	0	-1002	8713	8656	8623	8566	8533	8640	8550	182	2580	500	6360	10	1	33428840	2895	13.02	0.76	12	0.06	665.00	11428.00	10640	20230302	-18.61	7750	20231109	11.74	8740	-0.92	20240206	8140	6.39	20240118	10640	-18.61	20230302	7750	11.74	20231109	0.51	N	122900	500	181 억		1981309	N	N	489	N	00	N
99	20240213	140701	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8650	50	2	0.58	145967830	16863	93.94	8610	8700	8590	11180	6020	8600	8656.10	5.93	0	278	8713	8656	8623	8566	8533	8640	8550	182	2580	500	6360	10	1	33428840	2892	13.01	0.76	12	0.05	665.00	11428.00	10640	20230302	-18.70	7750	20231109	11.61	8740	-1.03	20240206	8140	6.27	20240118	10640	-18.70	20230302	7750	11.61	20231109	0.51	N	122900	500	181 억		1981309	N	N	489	N	00	N
100	20240213	130653	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	70	2	0.81	122963100	14205	79.14	8610	8700	8590	11180	6020	8600	8656.33	5.93	0	955	8713	8656	8623	8566	8533	8640	8550	182	2580	500	6360	10	1	33428840	2898	13.04	0.76	12	0.04	665.00	11428.00	10640	20230302	-18.52	7750	20231109	11.87	8740	-0.80	20240206	8140	6.51	20240118	10640	-18.52	20230302	7750	11.87	20231109	0.51	N	122900	500	181 억		1981309	N	N	489	N	00	N
101	20240213	120702	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8660	60	2	0.70	101005940	11670	65.01	8610	8700	8590	11180	6020	8600	8655.18	5.93	0	844	8713	8656	8623	8566	8533	8640	8550	182	2580	500	6360	10	1	33428840	2895	13.02	0.76	12	0.03	665.00	11428.00	10640	20230302	-18.61	7750	20231109	11.74	8740	-0.92	20240206	8140	6.39	20240118	10640	-18.61	20230302	7750	11.74	20231109	0.51	N	122900	500	181 억		1981309	N	N	489	N	00	N
102	20240213	110702	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8660	60	2	0.70	84760250	9795	54.57	8610	8700	8590	11180	6020	8600	8653.42	5.93	0	452	8713	8656	8623	8566	8533	8640	8550	182	2580	500	6360	10	1	33428840	2895	13.02	0.76	12	0.03	665.00	11428.00	10640	20230302	-18.61	7750	20231109	11.74	8740	-0.92	20240206	8140	6.39	20240118	10640	-18.61	20230302	7750	11.74	20231109	0.51	N	122900	500	181 억		1981309	N	N	489	N	00	N
103	20240213	100552	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8660	60	2	0.70	62009470	7170	39.94	8610	8700	8590	11180	6020	8600	8648.46	5.93	0	121	8713	8656	8623	8566	8533	8640	8550	182	2580	500	6360	10	1	33428840	2895	13.02	0.76	12	0.02	665.00	11428.00	10640	20230302	-18.61	7750	20231109	11.74	8740	-0.92	20240206	8140	6.39	20240118	10640	-18.61	20230302	7750	11.74	20231109	0.51	N	122900	500	181 억		1981309	N	N	489	N	00	N