KissMeData/452260/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	161239	57	100.00	KOSPI		유통업	N	N	N	N		N	1452	-36	5	-2.42	4233750124	2902439	84.27	1475	1490	1444	1934	1042	1488	1458.73	6.53	0	222525	1533	1510	1495	1472	1457	1503	1465	969	446	500	1100	1	1	193859610	2815	0.00	0.00	12	1.50	0.00	0.00	2650	20230331	-45.21	993	20231024	46.22	1845	-21.30	20240221	1155	25.71	20240125	2650	-45.21	20230331	993	46.22	20231024	5.52	N	452260	500	969 억		12655735	N	N	440	N	00	N
3	20240229	151246	57	100.00	KOSPI		유통업	N	N	N	N		N	1449	-39	5	-2.62	3989949637	2734473	79.39	1475	1490	1444	1934	1042	1488	1459.12	6.53	0	190021	1533	1510	1495	1472	1457	1503	1465	969	446	500	1100	1	1	193859610	2809	0.00	0.00	12	1.41	0.00	0.00	2650	20230331	-45.32	993	20231024	45.92	1845	-21.46	20240221	1155	25.45	20240125	2650	-45.32	20230331	993	45.92	20231024	5.52	N	452260	500	969 억		12655735	N	N	736	N	00	N
4	20240229	141245	57	100.00	KOSPI		유통업	N	N	N	N		N	1456	-32	5	-2.15	3254806873	2227768	64.68	1475	1490	1444	1934	1042	1488	1461.01	6.53	0	151183	1533	1510	1495	1472	1457	1503	1465	969	446	500	1100	1	1	193859610	2823	0.00	0.00	12	1.15	0.00	0.00	2650	20230331	-45.06	993	20231024	46.63	1845	-21.08	20240221	1155	26.06	20240125	2650	-45.06	20230331	993	46.63	20231024	5.52	N	452260	500	969 억		12655735	N	N	736	N	00	N
5	20240229	131244	57	100.00	KOSPI		유통업	N	N	N	N		N	1477	-11	5	-0.74	2837124906	1942190	56.39	1475	1490	1444	1934	1042	1488	1460.78	6.53	0	179299	1533	1510	1495	1472	1457	1503	1465	969	446	500	1100	1	1	193859610	2863	0.00	0.00	12	1.00	0.00	0.00	2650	20230331	-44.26	993	20231024	48.74	1845	-19.95	20240221	1155	27.88	20240125	2650	-44.26	20230331	993	48.74	20231024	5.52	N	452260	500	969 억		12655735	N	N	736	N	00	N
6	20240229	121243	57	100.00	KOSPI		유통업	N	N	N	N		N	1470	-18	5	-1.21	2436836825	1671609	48.53	1475	1480	1444	1934	1042	1488	1457.77	6.53	0	168023	1533	1510	1495	1472	1457	1503	1465	969	446	500	1100	1	1	193859610	2850	0.00	0.00	12	0.86	0.00	0.00	2650	20230331	-44.53	993	20231024	48.04	1845	-20.33	20240221	1155	27.27	20240125	2650	-44.53	20230331	993	48.04	20231024	5.52	N	452260	500	969 억		12655735	N	N	736	N	00	N
7	20240229	111247	57	100.00	KOSPI		유통업	N	N	N	N		N	1460	-28	5	-1.88	2156936352	1480894	43.00	1475	1480	1444	1934	1042	1488	1456.49	6.53	0	135975	1533	1510	1495	1472	1457	1503	1465	969	446	500	1100	1	1	193859610	2830	0.00	0.00	12	0.76	0.00	0.00	2650	20230331	-44.91	993	20231024	47.03	1845	-20.87	20240221	1155	26.41	20240125	2650	-44.91	20230331	993	47.03	20231024	5.52	N	452260	500	969 억		12655735	N	N	736	N	00	N
8	20240229	101249	57	100.00	KOSPI		유통업	N	N	N	N		N	1460	-28	5	-1.88	1829672765	1256084	36.47	1475	1480	1444	1934	1042	1488	1456.63	6.53	0	104155	1533	1510	1495	1472	1457	1503	1465	969	446	500	1100	1	1	193859610	2830	0.00	0.00	12	0.65	0.00	0.00	2650	20230331	-44.91	993	20231024	47.03	1845	-20.87	20240221	1155	26.41	20240125	2650	-44.91	20230331	993	47.03	20231024	5.52	N	452260	500	969 억		12655735	N	N	736	N	00	N
9	20240229	091246	57	100.00	KOSPI		유통업	N	N	N	N		N	1460	-28	5	-1.88	1007620231	692504	20.11	1475	1480	1444	1934	1042	1488	1455.00	6.53	0	-10817	1533	1510	1495	1472	1457	1503	1465	969	446	500	1100	1	1	193859610	2830	0.00	0.00	12	0.36	0.00	0.00	2650	20230331	-44.91	993	20231024	47.03	1845	-20.87	20240221	1155	26.41	20240125	2650	-44.91	20230331	993	47.03	20231024	5.52	N	452260	500	969 억		12655735	N	N	736	N	00	N
10	20240228	161132	57	100.00	KOSPI		유통업	N	N	N	N		N	1488	-23	5	-1.52	4943419713	3316842	13.51	1494	1518	1480	1964	1058	1511	1490.41	6.37	0	259186	1659	1584	1520	1445	1381	1622	1483	969	453	500	1110	1	1	193859610	2885	0.00	0.00	12	1.71	0.00	0.00	2650	20230331	-43.85	993	20231024	49.85	1845	-19.35	20240221	1155	28.83	20240125	2650	-43.85	20230331	993	49.85	20231024	5.73	N	452260	500	969 억		12348614	N	N	736	N	00	N
11	20240228	151129	57	100.00	KOSPI		유통업	N	N	N	N		N	1494	-17	5	-1.13	4631841315	3107640	12.66	1494	1518	1480	1964	1058	1511	1490.47	6.37	0	219586	1659	1584	1520	1445	1381	1622	1483	969	453	500	1110	1	1	193859610	2896	0.00	0.00	12	1.60	0.00	0.00	2650	20230331	-43.62	993	20231024	50.45	1845	-19.02	20240221	1155	29.35	20240125	2650	-43.62	20230331	993	50.45	20231024	5.73	N	452260	500	969 억		12348614	N	N	69	N	00	N
12	20240228	141243	57	100.00	KOSPI		유통업	N	N	N	N		N	1492	-19	5	-1.26	4001796156	2684067	10.94	1494	1518	1480	1964	1058	1511	1490.94	6.37	0	168473	1659	1584	1520	1445	1381	1622	1483	969	453	500	1110	1	1	193859610	2892	0.00	0.00	12	1.38	0.00	0.00	2650	20230331	-43.70	993	20231024	50.25	1845	-19.13	20240221	1155	29.18	20240125	2650	-43.70	20230331	993	50.25	20231024	5.73	N	452260	500	969 억		12348614	N	N	69	N	00	N
13	20240228	131227	57	100.00	KOSPI		유통업	N	N	N	N		N	1484	-27	5	-1.79	3606182779	2418158	9.85	1494	1518	1480	1964	1058	1511	1491.29	6.37	0	91507	1659	1584	1520	1445	1381	1622	1483	969	453	500	1110	1	1	193859610	2877	0.00	0.00	12	1.25	0.00	0.00	2650	20230331	-44.00	993	20231024	49.45	1845	-19.57	20240221	1155	28.48	20240125	2650	-44.00	20230331	993	49.45	20231024	5.73	N	452260	500	969 억		12348614	N	N	69	N	00	N
14	20240228	121248	57	100.00	KOSPI		유통업	N	N	N	N		N	1486	-25	5	-1.65	2939359860	1968673	8.02	1494	1518	1481	1964	1058	1511	1493.06	6.37	0	78581	1659	1584	1520	1445	1381	1622	1483	969	453	500	1110	1	1	193859610	2881	0.00	0.00	12	1.02	0.00	0.00	2650	20230331	-43.92	993	20231024	49.65	1845	-19.46	20240221	1155	28.66	20240125	2650	-43.92	20230331	993	49.65	20231024	5.73	N	452260	500	969 억		12348614	N	N	69	N	00	N
15	20240228	111203	57	100.00	KOSPI		유통업	N	N	N	N		N	1487	-24	5	-1.59	2504426340	1676429	6.83	1494	1518	1481	1964	1058	1511	1493.90	6.37	0	75905	1659	1584	1520	1445	1381	1622	1483	969	453	500	1110	1	1	193859610	2883	0.00	0.00	12	0.86	0.00	0.00	2650	20230331	-43.89	993	20231024	49.75	1845	-19.40	20240221	1155	28.74	20240125	2650	-43.89	20230331	993	49.75	20231024	5.73	N	452260	500	969 억		12348614	N	N	69	N	00	N
16	20240228	101245	57	100.00	KOSPI		유통업	N	N	N	N		N	1501	-10	5	-0.66	1839160759	1230284	5.01	1494	1518	1481	1964	1058	1511	1494.90	6.37	0	39767	1659	1584	1520	1445	1381	1622	1483	969	453	500	1110	1	1	193859610	2910	0.00	0.00	12	0.63	0.00	0.00	2650	20230331	-43.36	993	20231024	51.16	1845	-18.64	20240221	1155	29.96	20240125	2650	-43.36	20230331	993	51.16	20231024	5.73	N	452260	500	969 억		12348614	N	N	69	N	00	N
17	20240228	091249	57	100.00	KOSPI		유통업	N	N	N	N		N	1487	-24	5	-1.59	820433241	548887	2.24	1494	1518	1481	1964	1058	1511	1494.71	6.37	0	-58618	1659	1584	1520	1445	1381	1622	1483	969	453	500	1110	1	1	193859610	2883	0.00	0.00	12	0.28	0.00	0.00	2650	20230331	-43.89	993	20231024	49.75	1845	-19.40	20240221	1155	28.74	20240125	2650	-43.89	20230331	993	49.75	20231024	5.73	N	452260	500	969 억		12348614	N	N	69	N	00	N
18	20240227	161243	57	100.00	KOSPI		유통업	N	N	N	N		N	1511	36	2	2.44	37525749330	24212562	276.09	1476	1595	1456	1917	1033	1475	1549.87	6.08	0	595790	1575	1524	1497	1446	1419	1511	1433	969	442	500	1090	1	1	193859610	2929	0.00	0.00	12	12.49	0.00	0.00	2650	20230331	-42.98	993	20231024	52.17	1845	-18.10	20240221	1155	30.82	20240125	2650	-42.98	20230331	993	52.17	20231024	5.04	N	452260	500	969 억		11794253	N	N	69	N	00	N
19	20240227	151244	57	100.00	KOSPI		유통업	N	N	N	N		N	1513	38	2	2.58	36922466955	23813507	271.54	1476	1595	1456	1917	1033	1475	1550.49	6.08	0	465278	1575	1524	1497	1446	1419	1511	1433	969	442	500	1090	1	1	193859610	2933	0.00	0.00	12	12.28	0.00	0.00	2650	20230331	-42.91	993	20231024	52.37	1845	-17.99	20240221	1155	31.00	20240125	2650	-42.91	20230331	993	52.37	20231024	5.04	N	452260	500	969 억		11794253	N	N	48	N	00	N
20	20240227	141241	57	100.00	KOSPI		유통업	N	N	N	N		N	1516	41	2	2.78	35512979051	22881752	260.92	1476	1595	1456	1917	1033	1475	1552.03	6.08	0	251692	1575	1524	1497	1446	1419	1511	1433	969	442	500	1090	1	1	193859610	2939	0.00	0.00	12	11.80	0.00	0.00	2650	20230331	-42.79	993	20231024	52.67	1845	-17.83	20240221	1155	31.26	20240125	2650	-42.79	20230331	993	52.67	20231024	5.04	N	452260	500	969 억		11794253	N	N	48	N	00	N
21	20240227	131202	57	100.00	KOSPI		유통업	N	N	N	N		N	1536	61	2	4.14	34119796238	21968411	250.50	1476	1595	1456	1917	1033	1475	1553.13	6.08	0	73781	1575	1524	1497	1446	1419	1511	1433	969	442	500	1090	1	1	193859610	2978	0.00	0.00	12	11.33	0.00	0.00	2650	20230331	-42.04	993	20231024	54.68	1845	-16.75	20240221	1155	32.99	20240125	2650	-42.04	20230331	993	54.68	20231024	5.04	N	452260	500	969 억		11794253	N	N	48	N	00	N
22	20240227	121242	57	100.00	KOSPI		유통업	N	N	N	N		N	1548	73	2	4.95	32321504446	20804407	237.23	1476	1595	1456	1917	1033	1475	1553.59	6.08	0	100395	1575	1524	1497	1446	1419	1511	1433	969	442	500	1090	1	1	193859610	3001	0.00	0.00	12	10.73	0.00	0.00	2650	20230331	-41.58	993	20231024	55.89	1845	-16.10	20240221	1155	34.03	20240125	2650	-41.58	20230331	993	55.89	20231024	5.04	N	452260	500	969 억		11794253	N	N	48	N	00	N
23	20240227	111245	57	100.00	KOSPI		유통업	N	N	N	N		N	1552	77	2	5.22	30292515331	19487622	222.21	1476	1595	1456	1917	1033	1475	1554.45	6.08	0	68285	1575	1524	1497	1446	1419	1511	1433	969	442	500	1090	1	1	193859610	3009	0.00	0.00	12	10.05	0.00	0.00	2650	20230331	-41.43	993	20231024	56.29	1845	-15.88	20240221	1155	34.37	20240125	2650	-41.43	20230331	993	56.29	20231024	5.04	N	452260	500	969 억		11794253	N	N	48	N	00	N
24	20240227	101238	57	100.00	KOSPI		유통업	N	N	N	N		N	1560	85	2	5.76	23838740808	15362148	175.17	1476	1595	1456	1917	1033	1475	1551.79	6.08	0	-325366	1575	1524	1497	1446	1419	1511	1433	969	442	500	1090	1	1	193859610	3024	0.00	0.00	12	7.92	0.00	0.00	2650	20230331	-41.13	993	20231024	57.10	1845	-15.45	20240221	1155	35.06	20240125	2650	-41.13	20230331	993	57.10	20231024	5.04	N	452260	500	969 억		11794253	N	N	48	N	00	N
25	20240227	091242	57	100.00	KOSPI		유통업	N	N	N	N		N	1483	8	2	0.54	1260758807	857730	9.78	1476	1488	1456	1917	1033	1475	1469.87	6.08	0	74901	1575	1524	1497	1446	1419	1511	1433	969	442	500	1090	1	1	193859610	2875	0.00	0.00	12	0.44	0.00	0.00	2650	20230331	-44.04	993	20231024	49.35	1845	-19.62	20240221	1155	28.40	20240125	2650	-44.04	20230331	993	49.35	20231024	5.04	N	452260	500	969 억		11794253	N	N	48	N	00	N
26	20240226	161237	57	100.00	KOSPI		유통업	N	N	N	N		N	1475	-61	5	-3.97	12841044302	8580260	26.85	1497	1548	1470	1996	1076	1536	1496.72	5.89	0	387774	1687	1611	1571	1495	1455	1591	1475	969	460	500	1130	1	1	193859610	2859	0.00	0.00	12	4.43	0.00	0.00	2650	20230331	-44.34	993	20231024	48.54	1845	-20.05	20240221	1155	27.71	20240125	2650	-44.34	20230331	993	48.54	20231024	5.03	N	452260	500	969 억		11418391	N	N	48	N	00	N
27	20240226	151228	57	100.00	KOSPI		유통업	N	N	N	N		N	1485	-51	5	-3.32	12299709745	8213927	25.70	1497	1548	1470	1996	1076	1536	1497.42	5.89	0	368780	1687	1611	1571	1495	1455	1591	1475	969	460	500	1130	1	1	193859610	2879	0.00	0.00	12	4.24	0.00	0.00	2650	20230331	-43.96	993	20231024	49.55	1845	-19.51	20240221	1155	28.57	20240125	2650	-43.96	20230331	993	49.55	20231024	5.03	N	452260	500	969 억		11418391	N	N	27	N	00	N
28	20240226	141234	57	100.00	KOSPI		유통업	N	N	N	N		N	1488	-48	5	-3.12	10827483446	7219921	22.59	1497	1548	1470	1996	1076	1536	1499.67	5.89	0	202422	1687	1611	1571	1495	1455	1591	1475	969	460	500	1130	1	1	193859610	2885	0.00	0.00	12	3.72	0.00	0.00	2650	20230331	-43.85	993	20231024	49.85	1845	-19.35	20240221	1155	28.83	20240125	2650	-43.85	20230331	993	49.85	20231024	5.03	N	452260	500	969 억		11418391	N	N	27	N	00	N
29	20240226	131226	57	100.00	KOSPI		유통업	N	N	N	N		N	1500	-36	5	-2.34	7920886629	5305961	16.60	1497	1522	1470	1996	1076	1536	1492.83	5.89	0	366911	1687	1611	1571	1495	1455	1591	1475	969	460	500	1130	1	1	193859610	2908	0.00	0.00	12	2.74	0.00	0.00	2650	20230331	-43.40	993	20231024	51.06	1845	-18.70	20240221	1155	29.87	20240125	2650	-43.40	20230331	993	51.06	20231024	5.03	N	452260	500	969 억		11418391	N	N	27	N	00	N
30	20240226	121227	57	100.00	KOSPI		유통업	N	N	N	N		N	1503	-33	5	-2.15	7496512436	5023876	15.72	1497	1522	1470	1996	1076	1536	1492.17	5.89	0	321979	1687	1611	1571	1495	1455	1591	1475	969	460	500	1130	1	1	193859610	2914	0.00	0.00	12	2.59	0.00	0.00	2650	20230331	-43.28	993	20231024	51.36	1845	-18.54	20240221	1155	30.13	20240125	2650	-43.28	20230331	993	51.36	20231024	5.03	N	452260	500	969 억		11418391	N	N	27	N	00	N
31	20240226	111224	57	100.00	KOSPI		유통업	N	N	N	N		N	1488	-48	5	-3.12	6826962800	4577712	14.32	1497	1522	1470	1996	1076	1536	1491.35	5.89	0	236042	1687	1611	1571	1495	1455	1591	1475	969	460	500	1130	1	1	193859610	2885	0.00	0.00	12	2.36	0.00	0.00	2650	20230331	-43.85	993	20231024	49.85	1845	-19.35	20240221	1155	28.83	20240125	2650	-43.85	20230331	993	49.85	20231024	5.03	N	452260	500	969 억		11418391	N	N	27	N	00	N
32	20240226	101220	57	100.00	KOSPI		유통업	N	N	N	N		N	1471	-65	5	-4.23	6118223386	4099923	12.83	1497	1522	1470	1996	1076	1536	1492.27	5.89	0	157543	1687	1611	1571	1495	1455	1591	1475	969	460	500	1130	1	1	193859610	2852	0.00	0.00	12	2.11	0.00	0.00	2650	20230331	-44.49	993	20231024	48.14	1845	-20.27	20240221	1155	27.36	20240125	2650	-44.49	20230331	993	48.14	20231024	5.03	N	452260	500	969 억		11418391	N	N	27	N	00	N
33	20240226	091219	57	100.00	KOSPI		유통업	N	N	N	N		N	1509	-27	5	-1.76	2503371459	1666725	5.21	1497	1522	1489	1996	1076	1536	1501.96	5.89	0	-17657	1687	1611	1571	1495	1455	1591	1475	969	460	500	1130	1	1	193859610	2925	0.00	0.00	12	0.86	0.00	0.00	2650	20230331	-43.06	993	20231024	51.96	1845	-18.21	20240221	1155	30.65	20240125	2650	-43.06	20230331	993	51.96	20231024	5.03	N	452260	500	969 억		11418391	N	N	27	N	00	N
34	20240223	161220	57	100.00	KOSPI		유통업	N	N	N	N		N	1536	-48	5	-3.03	49841072798	31218076	131.14	1622	1647	1531	2055	1109	1584	1596.71	6.29	0	-990104	1700	1642	1603	1545	1506	1622	1525	969	471	500	1170	1	1	193859610	2978	0.00	0.00	12	16.10	0.00	0.00	2650	20230331	-42.04	993	20231024	54.68	1845	-16.75	20240221	1155	32.99	20240125	2650	-42.04	20230331	993	54.68	20231024	4.43	N	452260	500	969 억		12193265	N	N	27	N	00	N
35	20240223	151213	57	100.00	KOSPI		유통업	N	N	N	N		N	1554	-30	5	-1.89	48036121767	30045814	126.22	1622	1647	1541	2055	1109	1584	1598.76	6.29	0	-1076833	1700	1642	1603	1545	1506	1622	1525	969	471	500	1170	1	1	193859610	3013	0.00	0.00	12	15.50	0.00	0.00	2650	20230331	-41.36	993	20231024	56.50	1845	-15.77	20240221	1155	34.55	20240125	2650	-41.36	20230331	993	56.50	20231024	4.43	N	452260	500	969 억		12193265	N	N	90	N	00	N
36	20240223	141212	57	100.00	KOSPI		유통업	N	N	N	N		N	1594	10	2	0.63	44410130711	27728128	116.48	1622	1647	1542	2055	1109	1584	1601.63	6.29	0	-1264825	1700	1642	1603	1545	1506	1622	1525	969	471	500	1170	1	1	193859610	3090	0.00	0.00	12	14.30	0.00	0.00	2650	20230331	-39.85	993	20231024	60.52	1845	-13.60	20240221	1155	38.01	20240125	2650	-39.85	20230331	993	60.52	20231024	4.43	N	452260	500	969 억		12193265	N	N	90	N	00	N
37	20240223	131213	57	100.00	KOSPI		유통업	N	N	N	N		N	1587	3	2	0.19	41005429122	25599994	107.54	1622	1647	1542	2055	1109	1584	1601.77	6.29	0	-1191384	1700	1642	1603	1545	1506	1622	1525	969	471	500	1170	1	1	193859610	3077	0.00	0.00	12	13.21	0.00	0.00	2650	20230331	-40.11	993	20231024	59.82	1845	-13.98	20240221	1155	37.40	20240125	2650	-40.11	20230331	993	59.82	20231024	4.43	N	452260	500	969 억		12193265	N	N	90	N	00	N
38	20240223	121216	57	100.00	KOSPI		유통업	N	N	N	N		N	1593	9	2	0.57	39183380481	24451531	102.72	1622	1647	1542	2055	1109	1584	1602.49	6.29	0	-1196278	1700	1642	1603	1545	1506	1622	1525	969	471	500	1170	1	1	193859610	3088	0.00	0.00	12	12.61	0.00	0.00	2650	20230331	-39.89	993	20231024	60.42	1845	-13.66	20240221	1155	37.92	20240125	2650	-39.89	20230331	993	60.42	20231024	4.43	N	452260	500	969 억		12193265	N	N	90	N	00	N
39	20240223	111159	57	100.00	KOSPI		유통업	N	N	N	N		N	1591	7	2	0.44	35215252166	21946817	92.19	1622	1647	1542	2055	1109	1584	1604.57	6.29	0	-1337894	1700	1642	1603	1545	1506	1622	1525	969	471	500	1170	1	1	193859610	3084	0.00	0.00	12	11.32	0.00	0.00	2650	20230331	-39.96	993	20231024	60.22	1845	-13.77	20240221	1155	37.75	20240125	2650	-39.96	20230331	993	60.22	20231024	4.43	N	452260	500	969 억		12193265	N	N	90	N	00	N
40	20240223	101208	57	100.00	KOSPI		유통업	N	N	N	N		N	1559	-25	5	-1.58	13366385067	8421590	35.38	1622	1624	1542	2055	1109	1584	1587.16	6.29	0	-729507	1700	1642	1603	1545	1506	1622	1525	969	471	500	1170	1	1	193859610	3022	0.00	0.00	12	4.34	0.00	0.00	2650	20230331	-41.17	993	20231024	57.00	1845	-15.50	20240221	1155	34.98	20240125	2650	-41.17	20230331	993	57.00	20231024	4.43	N	452260	500	969 억		12193265	N	N	90	N	00	N
41	20240223	091210	57	100.00	KOSPI		유통업	N	N	N	N		N	1595	11	2	0.69	7092721894	4415368	18.55	1622	1624	1587	2055	1109	1584	1606.37	6.29	0	-803283	1700	1642	1603	1545	1506	1622	1525	969	471	500	1170	1	1	193859610	3092	0.00	0.00	12	2.28	0.00	0.00	2650	20230331	-39.81	993	20231024	60.62	1845	-13.55	20240221	1155	38.10	20240125	2650	-39.81	20230331	993	60.62	20231024	4.43	N	452260	500	969 억		12193265	N	N	90	N	00	N
42	20240222	161156	57	100.00	KOSPI		유통업	N	N	N	N		N	1584	-83	5	-4.98	32662415594	20298888	15.55	1652	1661	1564	2165	1167	1667	1609.09	6.69	0	-567334	1915	1790	1720	1595	1525	1756	1561	969	498	500	1230	1	1	193859610	3071	0.00	0.00	12	10.47	0.00	0.00	2650	20230331	-40.23	993	20231024	59.52	1845	-14.15	20240221	1155	37.14	20240125	2650	-40.23	20230331	993	59.52	20231024	4.03	N	452260	500	969 억		12974757	N	Y	90	N	00	N
43	20240222	151205	57	100.00	KOSPI		유통업	N	N	N	N		N	1606	-61	5	-3.66	29627782409	18399202	14.10	1652	1661	1564	2165	1167	1667	1610.24	6.69	0	-398925	1915	1790	1720	1595	1525	1756	1561	969	498	500	1230	1	1	193859610	3113	0.00	0.00	12	9.49	0.00	0.00	2650	20230331	-39.40	993	20231024	61.73	1845	-12.95	20240221	1155	39.05	20240125	2650	-39.40	20230331	993	61.73	20231024	4.03	N	452260	500	969 억		12974757	N	N	0	N	00	N
44	20240222	141203	57	100.00	KOSPI		유통업	N	N	N	N		N	1570	-97	5	-5.82	25969765832	16099271	12.34	1652	1661	1564	2165	1167	1667	1613.06	6.69	0	117397	1915	1790	1720	1595	1525	1756	1561	969	498	500	1230	1	1	193859610	3044	0.00	0.00	12	8.30	0.00	0.00	2650	20230331	-40.75	993	20231024	58.11	1845	-14.91	20240221	1155	35.93	20240125	2650	-40.75	20230331	993	58.11	20231024	4.03	N	452260	500	969 억		12974757	N	N	0	N	00	N
45	20240222	131147	57	100.00	KOSPI		유통업	N	N	N	N		N	1578	-89	5	-5.34	23060445177	14249716	10.92	1652	1661	1572	2165	1167	1667	1618.26	6.69	0	178786	1915	1790	1720	1595	1525	1756	1561	969	498	500	1230	1	1	193859610	3059	0.00	0.00	12	7.35	0.00	0.00	2650	20230331	-40.45	993	20231024	58.91	1845	-14.47	20240221	1155	36.62	20240125	2650	-40.45	20230331	993	58.91	20231024	4.03	N	452260	500	969 억		12974757	N	N	0	N	00	N
46	20240222	121158	57	100.00	KOSPI		유통업	N	N	N	N		N	1609	-58	5	-3.48	18202825181	11192159	8.58	1652	1661	1595	2165	1167	1667	1626.34	6.69	0	188847	1915	1790	1720	1595	1525	1756	1561	969	498	500	1230	1	1	193859610	3119	0.00	0.00	12	5.77	0.00	0.00	2650	20230331	-39.28	993	20231024	62.03	1845	-12.79	20240221	1155	39.31	20240125	2650	-39.28	20230331	993	62.03	20231024	4.03	N	452260	500	969 억		12974757	N	N	0	N	00	N
47	20240222	111158	57	100.00	KOSPI		유통업	N	N	N	N		N	1625	-42	5	-2.52	13710364813	8405841	6.44	1652	1661	1609	2165	1167	1667	1631.00	6.69	0	412511	1915	1790	1720	1595	1525	1756	1561	969	498	500	1230	1	1	193859610	3150	0.00	0.00	12	4.34	0.00	0.00	2650	20230331	-38.68	993	20231024	63.65	1845	-11.92	20240221	1155	40.69	20240125	2650	-38.68	20230331	993	63.65	20231024	4.03	N	452260	500	969 억		12974757	N	N	0	N	00	N
48	20240222	101148	57	100.00	KOSPI		유통업	N	N	N	N		N	1634	-33	5	-1.98	11512380587	7059040	5.41	1652	1661	1609	2165	1167	1667	1630.80	6.69	0	273188	1915	1790	1720	1595	1525	1756	1561	969	498	500	1230	1	1	193859610	3168	0.00	0.00	12	3.64	0.00	0.00	2650	20230331	-38.34	993	20231024	64.55	1845	-11.44	20240221	1155	41.47	20240125	2650	-38.34	20230331	993	64.55	20231024	4.03	N	452260	500	969 억		12974757	N	N	0	N	00	N
49	20240222	091207	57	100.00	KOSPI		유통업	N	N	N	N		N	1638	-29	5	-1.74	4725751529	2889666	2.21	1652	1661	1614	2165	1167	1667	1635.25	6.69	0	-88950	1915	1790	1720	1595	1525	1756	1561	969	498	500	1230	1	1	193859610	3175	0.00	0.00	12	1.49	0.00	0.00	2650	20230331	-38.19	993	20231024	64.95	1845	-11.22	20240221	1155	41.82	20240125	2650	-38.19	20230331	993	64.95	20231024	4.03	N	452260	500	969 억		12974757	N	N	0	N	00	N
50	20240221	161151	57	100.00	KOSPI		유통업	N	N	N	N		N	1667	1	2	0.06	228375322450	129798516	64.66	1733	1845	1650	2165	1167	1666	1759.55	6.52	0	347904	1954	1809	1589	1444	1224	1882	1517	969	499	500	1230	1	1	193859610	3232	0.00	0.00	12	66.95	0.00	0.00	2650	20230331	-37.09	993	20231024	67.88	1845	-9.65	20240221	1155	44.33	20240125	2650	-37.09	20230331	993	67.88	20231024	4.10	N	452260	500	969 억		12635058	N	N	112	N	00	N
51	20240221	151143	57	100.00	KOSPI		유통업	N	N	N	N		N	1669	3	2	0.18	225490576663	128067554	63.80	1733	1845	1650	2165	1167	1666	1760.72	6.52	0	136937	1954	1809	1589	1444	1224	1882	1517	969	499	500	1230	1	1	193859610	3236	0.00	0.00	12	66.06	0.00	0.00	2650	20230331	-37.02	993	20231024	68.08	1845	-9.54	20240221	1155	44.50	20240125	2650	-37.02	20230331	993	68.08	20231024	4.10	N	452260	500	969 억		12635058	N	N	112	N	00	N
52	20240221	141141	57	100.00	KOSPI		유통업	N	N	N	N		N	1658	-8	5	-0.48	219535790678	124494724	62.02	1733	1845	1650	2165	1167	1666	1763.41	6.52	0	-84710	1954	1809	1589	1444	1224	1882	1517	969	499	500	1230	1	1	193859610	3214	0.00	0.00	12	64.22	0.00	0.00	2650	20230331	-37.43	993	20231024	66.97	1845	-10.14	20240221	1155	43.55	20240125	2650	-37.43	20230331	993	66.97	20231024	4.10	N	452260	500	969 억		12635058	N	N	112	N	00	N
53	20240221	131142	57	100.00	KOSPI		유통업	N	N	N	N		N	1665	-1	5	-0.06	209267080965	118386977	58.98	1733	1845	1650	2165	1167	1666	1767.65	6.52	0	-111917	1954	1809	1589	1444	1224	1882	1517	969	499	500	1230	1	1	193859610	3228	0.00	0.00	12	61.07	0.00	0.00	2650	20230331	-37.17	993	20231024	67.67	1845	-9.76	20240221	1155	44.16	20240125	2650	-37.17	20230331	993	67.67	20231024	4.10	N	452260	500	969 억		12635058	N	N	112	N	00	N
54	20240221	121145	57	100.00	KOSPI		유통업	N	N	N	N		N	1688	22	2	1.32	197563843630	111369781	55.48	1733	1845	1673	2165	1167	1666	1773.94	6.52	0	-411579	1954	1809	1589	1444	1224	1882	1517	969	499	500	1230	1	1	193859610	3272	0.00	0.00	12	57.45	0.00	0.00	2650	20230331	-36.30	993	20231024	69.99	1845	-8.51	20240221	1155	46.15	20240125	2650	-36.30	20230331	993	69.99	20231024	4.10	N	452260	500	969 억		12635058	N	N	112	N	00	N
55	20240221	111151	57	100.00	KOSPI		유통업	N	N	N	N		N	1715	49	2	2.94	184319605318	103582444	51.60	1733	1845	1702	2165	1167	1666	1779.45	6.52	0	-299455	1954	1809	1589	1444	1224	1882	1517	969	499	500	1230	1	1	193859610	3325	0.00	0.00	12	53.43	0.00	0.00	2650	20230331	-35.28	993	20231024	72.71	1845	-7.05	20240221	1155	48.48	20240125	2650	-35.28	20230331	993	72.71	20231024	4.10	N	452260	500	969 억		12635058	N	N	112	N	00	N
56	20240221	101139	57	100.00	KOSPI		유통업	N	N	N	N		N	1749	83	2	4.98	161531520572	90416709	45.04	1733	1845	1702	2165	1167	1666	1786.52	6.52	0	-7646	1954	1809	1589	1444	1224	1882	1517	969	499	500	1230	1	1	193859610	3391	0.00	0.00	12	46.64	0.00	0.00	2650	20230331	-34.00	993	20231024	76.13	1845	-5.20	20240221	1155	51.43	20240125	2650	-34.00	20230331	993	76.13	20231024	4.10	N	452260	500	969 억		12635058	N	N	112	N	00	N
57	20240221	091143	57	100.00	KOSPI		유통업	N	N	N	N		N	1729	63	2	3.78	44170024580	25250701	12.58	1733	1787	1702	2165	1167	1666	1749.26	6.52	0	-121861	1954	1809	1589	1444	1224	1882	1517	969	499	500	1230	1	1	193859610	3352	0.00	0.00	12	13.03	0.00	0.00	2650	20230331	-34.75	993	20231024	74.12	1787	-3.25	20240221	1155	49.70	20240125	2650	-34.75	20230331	993	74.12	20231024	4.10	N	452260	500	969 억		12635058	N	N	112	N	00	N
58	20240220	161135	57	100.00	KOSPI		유통업	N	N	N	N		N	1666	297	2	21.69	314821334139	194042378	5032.98	1380	1734	1369	1779	959	1369	1622.08	5.67	0	1658166	1422	1395	1359	1332	1296	1409	1346	969	410	500	1010	1	1	193859610	3230	0.00	0.00	12	100.09	0.00	0.00	2650	20230331	-37.13	993	20231024	67.77	1734	-3.92	20240220	1155	44.24	20240125	2650	-37.13	20230331	993	67.77	20231024	4.07	N	452260	500	969 억		11001129	N	N	112	N	00	N
59	20240220	151134	57	100.00	KOSPI		유통업	N	N	N	N		N	1684	315	2	23.01	304608324798	187923563	4874.28	1380	1734	1369	1779	959	1369	1620.92	5.67	0	1394366	1422	1395	1359	1332	1296	1409	1346	969	410	500	1010	1	1	193859610	3265	0.00	0.00	12	96.94	0.00	0.00	2650	20230331	-36.45	993	20231024	69.59	1734	-2.88	20240220	1155	45.80	20240125	2650	-36.45	20230331	993	69.59	20231024	4.07	N	452260	500	969 억		11001129	N	N	147	N	00	N
60	20240220	141128	57	100.00	KOSPI		유통업	N	N	N	N		N	1624	255	2	18.63	253942750327	157725583	4091.01	1380	1734	1369	1779	959	1369	1610.03	5.67	0	1189829	1422	1395	1359	1332	1296	1409	1346	969	410	500	1010	1	1	193859610	3148	0.00	0.00	12	81.36	0.00	0.00	2650	20230331	-38.72	993	20231024	63.54	1734	-6.34	20240220	1155	40.61	20240125	2650	-38.72	20230331	993	63.54	20231024	4.07	N	452260	500	969 억		11001129	N	N	147	N	00	N
61	20240220	131135	57	100.00	KOSPI		유통업	N	N	N	N		N	1684	315	2	23.01	205839896005	128653118	3336.95	1380	1734	1369	1779	959	1369	1599.96	5.67	0	994317	1422	1395	1359	1332	1296	1409	1346	969	410	500	1010	1	1	193859610	3265	0.00	0.00	12	66.36	0.00	0.00	2650	20230331	-36.45	993	20231024	69.59	1734	-2.88	20240220	1155	45.80	20240125	2650	-36.45	20230331	993	69.59	20231024	4.07	N	452260	500	969 억		11001129	N	N	147	N	00	N
62	20240220	121124	57	100.00	KOSPI		유통업	N	N	N	N		N	1669	300	2	21.91	139385507516	89496742	2321.33	1380	1671	1369	1779	959	1369	1557.44	5.67	0	1615484	1422	1395	1359	1332	1296	1409	1346	969	410	500	1010	1	1	193859610	3236	0.00	0.00	12	46.17	0.00	0.00	2650	20230331	-37.02	993	20231024	68.08	1671	-0.12	20240220	1155	44.50	20240125	2650	-37.02	20230331	993	68.08	20231024	4.07	N	452260	500	969 억		11001129	N	N	147	N	00	N
63	20240220	111129	57	100.00	KOSPI		유통업	N	N	N	N		N	1557	188	2	13.73	55194639546	36967047	958.83	1380	1572	1369	1779	959	1369	1493.08	5.67	0	-329024	1422	1395	1359	1332	1296	1409	1346	969	410	500	1010	1	1	193859610	3018	0.00	0.00	12	19.07	0.00	0.00	2650	20230331	-41.25	993	20231024	56.80	1650	-5.64	20240104	1155	34.81	20240125	2650	-41.25	20230331	993	56.80	20231024	4.07	N	452260	500	969 억		11001129	N	N	147	N	00	N
64	20240220	101122	57	100.00	KOSPI		유통업	N	N	N	N		N	1443	74	2	5.41	14403083899	10084282	261.56	1380	1457	1369	1779	959	1369	1428.27	5.67	0	-229783	1422	1395	1359	1332	1296	1409	1346	969	410	500	1010	1	1	193859610	2797	0.00	0.00	12	5.20	0.00	0.00	2650	20230331	-45.55	993	20231024	45.32	1650	-12.55	20240104	1155	24.94	20240125	2650	-45.55	20230331	993	45.32	20231024	4.07	N	452260	500	969 억		11001129	N	N	147	N	00	N
65	20240220	091143	57	100.00	KOSPI		유통업	N	N	N	N		N	1417	48	2	3.51	1550462770	1107793	28.73	1380	1423	1369	1779	959	1369	1399.60	5.67	0	141633	1422	1395	1359	1332	1296	1409	1346	969	410	500	1010	1	1	193859610	2747	0.00	0.00	12	0.57	0.00	0.00	2650	20230331	-46.53	993	20231024	42.70	1650	-14.12	20240104	1155	22.68	20240125	2650	-46.53	20230331	993	42.70	20231024	4.07	N	452260	500	969 억		11001129	N	N	147	N	00	N
66	20240219	161137	57	100.00	KOSPI		유통업	N	N	N	N		N	1369	47	2	3.56	5197987190	3809965	243.47	1335	1386	1323	1718	926	1322	1364.27	5.40	0	521314	1356	1338	1329	1311	1302	1334	1307	969	396	500	970	1	1	193859610	2654	0.00	0.00	12	1.97	0.00	0.00	2650	20230331	-48.34	993	20231024	37.87	1650	-17.03	20240104	1155	18.53	20240125	2650	-48.34	20230331	993	37.87	20231024	3.98	N	452260	500	969 억		10473193	N	N	147	N	00	N
67	20240219	151139	57	100.00	KOSPI		유통업	N	N	N	N		N	1361	39	2	2.95	4869360404	3569155	228.08	1335	1386	1323	1718	926	1322	1364.30	5.40	0	515963	1356	1338	1329	1311	1302	1334	1307	969	396	500	970	1	1	193859610	2638	0.00	0.00	12	1.84	0.00	0.00	2650	20230331	-48.64	993	20231024	37.06	1650	-17.52	20240104	1155	17.84	20240125	2650	-48.64	20230331	993	37.06	20231024	3.98	N	452260	500	969 억		10473193	N	N	80	N	00	N
68	20240219	141140	57	100.00	KOSPI		유통업	N	N	N	N		N	1369	47	2	3.56	3812343207	2799668	178.91	1335	1375	1323	1718	926	1322	1361.72	5.40	0	507904	1356	1338	1329	1311	1302	1334	1307	969	396	500	970	1	1	193859610	2654	0.00	0.00	12	1.44	0.00	0.00	2650	20230331	-48.34	993	20231024	37.87	1650	-17.03	20240104	1155	18.53	20240125	2650	-48.34	20230331	993	37.87	20231024	3.98	N	452260	500	969 억		10473193	N	N	80	N	00	N
69	20240219	131138	57	100.00	KOSPI		유통업	N	N	N	N		N	1368	46	2	3.48	3201702280	2354021	150.43	1335	1375	1323	1718	926	1322	1360.11	5.40	0	431613	1356	1338	1329	1311	1302	1334	1307	969	396	500	970	1	1	193859610	2652	0.00	0.00	12	1.21	0.00	0.00	2650	20230331	-48.38	993	20231024	37.76	1650	-17.09	20240104	1155	18.44	20240125	2650	-48.38	20230331	993	37.76	20231024	3.98	N	452260	500	969 억		10473193	N	N	80	N	00	N
70	20240219	121136	57	100.00	KOSPI		유통업	N	N	N	N		N	1361	39	2	2.95	2691537620	1980318	126.55	1335	1375	1323	1718	926	1322	1359.15	5.40	0	343039	1356	1338	1329	1311	1302	1334	1307	969	396	500	970	1	1	193859610	2638	0.00	0.00	12	1.02	0.00	0.00	2650	20230331	-48.64	993	20231024	37.06	1650	-17.52	20240104	1155	17.84	20240125	2650	-48.64	20230331	993	37.06	20231024	3.98	N	452260	500	969 억		10473193	N	N	80	N	00	N
71	20240219	111132	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	36	2	2.72	2469127447	1816742	116.10	1335	1375	1323	1718	926	1322	1359.11	5.40	0	318471	1356	1338	1329	1311	1302	1334	1307	969	396	500	970	1	1	193859610	2633	0.00	0.00	12	0.94	0.00	0.00	2650	20230331	-48.75	993	20231024	36.76	1650	-17.70	20240104	1155	17.58	20240125	2650	-48.75	20230331	993	36.76	20231024	3.98	N	452260	500	969 억		10473193	N	N	80	N	00	N
72	20240219	101128	57	100.00	KOSPI		유통업	N	N	N	N		N	1363	41	2	3.10	1991840384	1466984	93.75	1335	1375	1323	1718	926	1322	1357.79	5.40	0	310915	1356	1338	1329	1311	1302	1334	1307	969	396	500	970	1	1	193859610	2642	0.00	0.00	12	0.76	0.00	0.00	2650	20230331	-48.57	993	20231024	37.26	1650	-17.39	20240104	1155	18.01	20240125	2650	-48.57	20230331	993	37.26	20231024	3.98	N	452260	500	969 억		10473193	N	N	80	N	00	N
73	20240219	091130	57	100.00	KOSPI		유통업	N	N	N	N		N	1349	27	2	2.04	524348576	389941	24.92	1335	1359	1323	1718	926	1322	1344.72	5.40	0	137497	1356	1338	1329	1311	1302	1334	1307	969	396	500	970	1	1	193859610	2615	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-49.09	993	20231024	35.85	1650	-18.24	20240104	1155	16.80	20240125	2650	-49.09	20230331	993	35.85	20231024	3.98	N	452260	500	969 억		10473193	N	N	80	N	00	N
74	20240216	161118	57	100.00	KOSPI		유통업	N	N	N	N		N	1322	-11	5	-0.83	2037933706	1530821	67.48	1340	1347	1320	1732	934	1333	1331.30	5.34	0	103120	1391	1362	1347	1318	1303	1354	1310	969	399	500	980	1	1	193859610	2563	0.00	0.00	12	0.79	0.00	0.00	2650	20230331	-50.11	993	20231024	33.13	1650	-19.88	20240104	1155	14.46	20240125	2650	-50.11	20230331	993	33.13	20231024	3.88	N	452260	500	969 억		10350038	N	N	80	N	00	N
75	20240216	151131	57	100.00	KOSPI		유통업	N	N	N	N		N	1332	-1	5	-0.08	1827873951	1372307	60.50	1340	1347	1320	1732	934	1333	1331.97	5.34	0	80265	1391	1362	1347	1318	1303	1354	1310	969	399	500	980	1	1	193859610	2582	0.00	0.00	12	0.71	0.00	0.00	2650	20230331	-49.74	993	20231024	34.14	1650	-19.27	20240104	1155	15.32	20240125	2650	-49.74	20230331	993	34.14	20231024	3.88	N	452260	500	969 억		10350038	N	N	76	N	00	N
76	20240216	141133	57	100.00	KOSPI		유통업	N	N	N	N		N	1331	-2	5	-0.15	1497635461	1124369	49.57	1340	1347	1320	1732	934	1333	1331.98	5.34	0	5235	1391	1362	1347	1318	1303	1354	1310	969	399	500	980	1	1	193859610	2580	0.00	0.00	12	0.58	0.00	0.00	2650	20230331	-49.77	993	20231024	34.04	1650	-19.33	20240104	1155	15.24	20240125	2650	-49.77	20230331	993	34.04	20231024	3.88	N	452260	500	969 억		10350038	N	N	76	N	00	N
77	20240216	131125	57	100.00	KOSPI		유통업	N	N	N	N		N	1327	-6	5	-0.45	1356435565	1018135	44.88	1340	1347	1320	1732	934	1333	1332.27	5.34	0	-22111	1391	1362	1347	1318	1303	1354	1310	969	399	500	980	1	1	193859610	2573	0.00	0.00	12	0.53	0.00	0.00	2650	20230331	-49.92	993	20231024	33.64	1650	-19.58	20240104	1155	14.89	20240125	2650	-49.92	20230331	993	33.64	20231024	3.88	N	452260	500	969 억		10350038	N	N	76	N	00	N
78	20240216	121131	57	100.00	KOSPI		유통업	N	N	N	N		N	1332	-1	5	-0.08	1063358079	796686	35.12	1340	1347	1320	1732	934	1333	1334.73	5.34	0	-24253	1391	1362	1347	1318	1303	1354	1310	969	399	500	980	1	1	193859610	2582	0.00	0.00	12	0.41	0.00	0.00	2650	20230331	-49.74	993	20231024	34.14	1650	-19.27	20240104	1155	15.32	20240125	2650	-49.74	20230331	993	34.14	20231024	3.88	N	452260	500	969 억		10350038	N	N	76	N	00	N
79	20240216	111137	57	100.00	KOSPI		유통업	N	N	N	N		N	1339	6	2	0.45	888363145	665596	29.34	1340	1347	1320	1732	934	1333	1334.69	5.34	0	-23638	1391	1362	1347	1318	1303	1354	1310	969	399	500	980	1	1	193859610	2596	0.00	0.00	12	0.34	0.00	0.00	2650	20230331	-49.47	993	20231024	34.84	1650	-18.85	20240104	1155	15.93	20240125	2650	-49.47	20230331	993	34.84	20231024	3.88	N	452260	500	969 억		10350038	N	N	76	N	00	N
80	20240216	091124	57	100.00	KOSPI		유통업	N	N	N	N		N	1334	1	2	0.08	192758519	144535	6.37	1340	1341	1328	1732	934	1333	1333.65	5.34	0	-31668	1391	1362	1347	1318	1303	1354	1310	969	399	500	980	1	1	193859610	2586	0.00	0.00	12	0.07	0.00	0.00	2650	20230331	-49.66	993	20231024	34.34	1650	-19.15	20240104	1155	15.50	20240125	2650	-49.66	20230331	993	34.34	20231024	3.88	N	452260	500	969 억		10350038	N	N	76	N	00	N
81	20240215	161119	57	100.00	KOSPI		유통업	N	N	N	N		N	1333	-38	5	-2.77	3000532397	2223199	14.69	1368	1376	1332	1782	960	1371	1349.62	5.57	0	-444026	1509	1440	1371	1302	1233	1474	1336	969	411	500	1010	1	1	193859610	2584	0.00	0.00	12	1.15	0.00	0.00	2650	20230331	-49.70	993	20231024	34.24	1650	-19.21	20240104	1155	15.41	20240125	2650	-49.70	20230331	993	34.24	20231024	3.91	N	452260	500	969 억		10793478	N	N	76	N	00	N
82	20240215	151126	57	100.00	KOSPI		유통업	N	N	N	N		N	1334	-37	5	-2.70	2898061738	2146386	14.18	1368	1376	1332	1782	960	1371	1350.15	5.57	0	-427562	1509	1440	1371	1302	1233	1474	1336	969	411	500	1010	1	1	193859610	2586	0.00	0.00	12	1.11	0.00	0.00	2650	20230331	-49.66	993	20231024	34.34	1650	-19.15	20240104	1155	15.50	20240125	2650	-49.66	20230331	993	34.34	20231024	3.91	N	452260	500	969 억		10793478	N	N	0	N	00	N
83	20240215	141118	57	100.00	KOSPI		유통업	N	N	N	N		N	1339	-32	5	-2.33	2588264776	1914374	12.65	1368	1376	1336	1782	960	1371	1351.96	5.57	0	-374342	1509	1440	1371	1302	1233	1474	1336	969	411	500	1010	1	1	193859610	2596	0.00	0.00	12	0.99	0.00	0.00	2650	20230331	-49.47	993	20231024	34.84	1650	-18.85	20240104	1155	15.93	20240125	2650	-49.47	20230331	993	34.84	20231024	3.91	N	452260	500	969 억		10793478	N	N	0	N	00	N
84	20240215	131040	57	100.00	KOSPI		유통업	N	N	N	N		N	1342	-29	5	-2.12	2247130834	1659711	10.97	1368	1376	1339	1782	960	1371	1353.87	5.57	0	-314724	1509	1440	1371	1302	1233	1474	1336	969	411	500	1010	1	1	193859610	2602	0.00	0.00	12	0.86	0.00	0.00	2650	20230331	-49.36	993	20231024	35.15	1650	-18.67	20240104	1155	16.19	20240125	2650	-49.36	20230331	993	35.15	20231024	3.91	N	452260	500	969 억		10793478	N	N	0	N	00	N
85	20240215	121120	57	100.00	KOSPI		유통업	N	N	N	N		N	1352	-19	5	-1.39	1801546760	1328132	8.78	1368	1376	1345	1782	960	1371	1356.39	5.57	0	-231004	1509	1440	1371	1302	1233	1474	1336	969	411	500	1010	1	1	193859610	2621	0.00	0.00	12	0.69	0.00	0.00	2650	20230331	-48.98	993	20231024	36.15	1650	-18.06	20240104	1155	17.06	20240125	2650	-48.98	20230331	993	36.15	20231024	3.91	N	452260	500	969 억		10793478	N	N	0	N	00	N
86	20240215	111110	57	100.00	KOSPI		유통업	N	N	N	N		N	1350	-21	5	-1.53	1615919006	1190451	7.87	1368	1376	1345	1782	960	1371	1357.34	5.57	0	-187798	1509	1440	1371	1302	1233	1474	1336	969	411	500	1010	1	1	193859610	2617	0.00	0.00	12	0.61	0.00	0.00	2650	20230331	-49.06	993	20231024	35.95	1650	-18.18	20240104	1155	16.88	20240125	2650	-49.06	20230331	993	35.95	20231024	3.91	N	452260	500	969 억		10793478	N	N	0	N	00	N
87	20240215	091115	57	100.00	KOSPI		유통업	N	N	N	N		N	1362	-9	5	-0.66	385763845	282621	1.87	1368	1376	1355	1782	960	1371	1364.83	5.57	0	-56478	1509	1440	1371	1302	1233	1474	1336	969	411	500	1010	1	1	193859610	2640	0.00	0.00	12	0.15	0.00	0.00	2650	20230331	-48.60	993	20231024	37.16	1650	-17.45	20240104	1155	17.92	20240125	2650	-48.60	20230331	993	37.16	20231024	3.91	N	452260	500	969 억		10793478	N	N	0	N	00	N
88	20240214	161106	57	100.00	KOSPI		유통업	N	N	N	N		N	1371	56	2	4.26	20870946707	14975810	1190.85	1330	1440	1302	1709	921	1315	1393.67	5.57	0	-88392	1345	1330	1315	1300	1285	1337	1307	969	394	500	970	1	1	193859610	2658	0.00	0.00	12	7.73	0.00	0.00	2650	20230331	-48.26	993	20231024	38.07	1650	-16.91	20240104	1155	18.70	20240125	2650	-48.26	20230331	993	38.07	20231024	3.95	N	452260	500	969 억		10802123	N	N	0	N	00	N
89	20240214	151110	57	100.00	KOSPI		유통업	N	N	N	N		N	1371	56	2	4.26	20608686944	14784334	1175.62	1330	1440	1302	1709	921	1315	1393.96	5.57	0	-122116	1345	1330	1315	1300	1285	1337	1307	969	394	500	970	1	1	193859610	2658	0.00	0.00	12	7.63	0.00	0.00	2650	20230331	-48.26	993	20231024	38.07	1650	-16.91	20240104	1155	18.70	20240125	2650	-48.26	20230331	993	38.07	20231024	3.95	N	452260	500	969 억		10802123	N	N	0	N	00	N
90	20240214	141104	57	100.00	KOSPI		유통업	N	N	N	N		N	1374	59	2	4.49	19927706334	14287656	1136.13	1330	1440	1302	1709	921	1315	1394.75	5.57	0	-142894	1345	1330	1315	1300	1285	1337	1307	969	394	500	970	1	1	193859610	2664	0.00	0.00	12	7.37	0.00	0.00	2650	20230331	-48.15	993	20231024	38.37	1650	-16.73	20240104	1155	18.96	20240125	2650	-48.15	20230331	993	38.37	20231024	3.95	N	452260	500	969 억		10802123	N	N	0	N	00	N
91	20240214	131108	57	100.00	KOSPI		유통업	N	N	N	N		N	1389	74	2	5.63	18781295990	13454158	1069.85	1330	1440	1302	1709	921	1315	1395.95	5.57	0	-81706	1345	1330	1315	1300	1285	1337	1307	969	394	500	970	1	1	193859610	2693	0.00	0.00	12	6.94	0.00	0.00	2650	20230331	-47.58	993	20231024	39.88	1650	-15.82	20240104	1155	20.26	20240125	2650	-47.58	20230331	993	39.88	20231024	3.95	N	452260	500	969 억		10802123	N	N	0	N	00	N
92	20240214	121058	57	100.00	KOSPI		유통업	N	N	N	N		N	1362	47	2	3.57	16258115364	11628109	924.65	1330	1440	1302	1709	921	1315	1398.17	5.57	0	-194815	1345	1330	1315	1300	1285	1337	1307	969	394	500	970	1	1	193859610	2640	0.00	0.00	12	6.00	0.00	0.00	2650	20230331	-48.60	993	20231024	37.16	1650	-17.45	20240104	1155	17.92	20240125	2650	-48.60	20230331	993	37.16	20231024	3.95	N	452260	500	969 억		10802123	N	N	0	N	00	N
93	20240214	111103	57	100.00	KOSPI		유통업	N	N	N	N		N	1377	62	2	4.71	14895301306	10634861	845.67	1330	1440	1302	1709	921	1315	1400.61	5.57	0	-279437	1345	1330	1315	1300	1285	1337	1307	969	394	500	970	1	1	193859610	2669	0.00	0.00	12	5.49	0.00	0.00	2650	20230331	-48.04	993	20231024	38.67	1650	-16.55	20240104	1155	19.22	20240125	2650	-48.04	20230331	993	38.67	20231024	3.95	N	452260	500	969 억		10802123	N	N	0	N	00	N
94	20240214	091056	57	100.00	KOSPI		유통업	N	N	N	N		N	1310	-5	5	-0.38	174163885	132035	10.50	1330	1330	1306	1709	921	1315	1319.08	5.57	0	-27764	1345	1330	1315	1300	1285	1337	1307	969	394	500	970	1	1	193859610	2540	0.00	0.00	12	0.07	0.00	0.00	2650	20230331	-50.57	993	20231024	31.92	1650	-20.61	20240104	1155	13.42	20240125	2650	-50.57	20230331	993	31.92	20231024	3.95	N	452260	500	969 억		10802123	N	N	0	N	00	N
95	20240213	161052	57	100.00	KOSPI		유통업	N	N	N	N		N	1315	16	2	1.23	1639990843	1244431	70.68	1300	1330	1300	1688	910	1299	1317.87	5.47	0	204610	1336	1317	1304	1285	1272	1311	1279	969	389	500	960	1	1	193859610	2549	0.00	0.00	12	0.64	0.00	0.00	2650	20230331	-50.38	993	20231024	32.43	1650	-20.30	20240104	1155	13.85	20240125	2650	-50.38	20230331	993	32.43	20231024	3.96	N	452260	500	969 억		10612377	N	N	0	N	00	N
96	20240213	151052	57	100.00	KOSPI		유통업	N	N	N	N		N	1319	20	2	1.54	1535666656	1165200	66.18	1300	1330	1300	1688	910	1299	1317.94	5.47	0	191757	1336	1317	1304	1285	1272	1311	1279	969	389	500	960	1	1	193859610	2557	0.00	0.00	12	0.60	0.00	0.00	2650	20230331	-50.23	993	20231024	32.83	1650	-20.06	20240104	1155	14.20	20240125	2650	-50.23	20230331	993	32.83	20231024	3.96	N	452260	500	969 억		10612377	N	N	0	N	00	N
97	20240213	141101	57	100.00	KOSPI		유통업	N	N	N	N		N	1323	24	2	1.85	1364479744	1035442	58.81	1300	1330	1300	1688	910	1299	1317.78	5.47	0	181107	1336	1317	1304	1285	1272	1311	1279	969	389	500	960	1	1	193859610	2565	0.00	0.00	12	0.53	0.00	0.00	2650	20230331	-50.08	993	20231024	33.23	1650	-19.82	20240104	1155	14.55	20240125	2650	-50.08	20230331	993	33.23	20231024	3.96	N	452260	500	969 억		10612377	N	N	0	N	00	N
98	20240213	131045	57	100.00	KOSPI		유통업	N	N	N	N		N	1324	25	2	1.92	1211326155	919814	52.24	1300	1325	1300	1688	910	1299	1316.93	5.47	0	190284	1336	1317	1304	1285	1272	1311	1279	969	389	500	960	1	1	193859610	2567	0.00	0.00	12	0.47	0.00	0.00	2650	20230331	-50.04	993	20231024	33.33	1650	-19.76	20240104	1155	14.63	20240125	2650	-50.04	20230331	993	33.33	20231024	3.96	N	452260	500	969 억		10612377	N	N	0	N	00	N
99	20240213	121059	57	100.00	KOSPI		유통업	N	N	N	N		N	1319	20	2	1.54	979787087	744722	42.30	1300	1325	1300	1688	910	1299	1315.64	5.47	0	124295	1336	1317	1304	1285	1272	1311	1279	969	389	500	960	1	1	193859610	2557	0.00	0.00	12	0.38	0.00	0.00	2650	20230331	-50.23	993	20231024	32.83	1650	-20.06	20240104	1155	14.20	20240125	2650	-50.23	20230331	993	32.83	20231024	3.96	N	452260	500	969 억		10612377	N	N	0	N	00	N
100	20240213	111125	57	100.00	KOSPI		유통업	N	N	N	N		N	1320	21	2	1.62	834722392	634551	36.04	1300	1325	1300	1688	910	1299	1315.45	5.47	0	115341	1336	1317	1304	1285	1272	1311	1279	969	389	500	960	1	1	193859610	2559	0.00	0.00	12	0.33	0.00	0.00	2650	20230331	-50.19	993	20231024	32.93	1650	-20.00	20240104	1155	14.29	20240125	2650	-50.19	20230331	993	32.93	20231024	3.96	N	452260	500	969 억		10612377	N	N	0	N	00	N
101	20240213	100945	57	100.00	KOSPI		유통업	N	N	N	N		N	1324	25	2	1.92	617542501	469913	26.69	1300	1325	1300	1688	910	1299	1314.16	5.47	0	117764	1336	1317	1304	1285	1272	1311	1279	969	389	500	960	1	1	193859610	2567	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-50.04	993	20231024	33.33	1650	-19.76	20240104	1155	14.63	20240125	2650	-50.04	20230331	993	33.33	20231024	3.96	N	452260	500	969 억		10612377	N	N	0	N	00	N