KissMeData/005110/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	160202	57	100.00	KOSPI		유통업	N	N	N	N		N	1127	-68	5	-5.69	201004915	175126	509.96	1195	1197	1125	1553	837	1195	1147.79	15.87	0	-6843	1220	1207	1189	1176	1158	1214	1183	93	358	500	710	1	1	18606407	210	-2.78	0.82	12	0.94	-406.00	1373.00	4060	20230419	-72.24	1120	20230818	0.62	1477	-23.70	20240108	1125	0.18	20240229	1974	-42.91	20231027	280	302.50	20230818	0.00	N	005110	500	93 억		2952230	N	N	20	N	00	N
3	20240229	150202	57	100.00	KOSPI		유통업	N	N	N	N		N	1144	-51	5	-4.27	168519893	146458	426.48	1195	1197	1125	1553	837	1195	1150.64	15.87	0	-2372	1220	1207	1189	1176	1158	1214	1183	93	358	500	710	1	1	18606407	213	-2.82	0.83	12	0.79	-406.00	1373.00	4060	20230419	-71.82	1120	20230818	2.14	1477	-22.55	20240108	1125	1.69	20240229	1974	-42.05	20231027	280	308.57	20230818	0.00	N	005110	500	93 억		2952230	N	N	23	N	00	N
4	20240229	140202	57	100.00	KOSPI		유통업	N	N	N	N		N	1153	-42	5	-3.51	157366201	136731	398.16	1195	1197	1125	1553	837	1195	1150.92	15.87	0	-302	1220	1207	1189	1176	1158	1214	1183	93	358	500	710	1	1	18606407	215	-2.84	0.84	12	0.73	-406.00	1373.00	4060	20230419	-71.60	1120	20230818	2.95	1477	-21.94	20240108	1125	2.49	20240229	1974	-41.59	20231027	280	311.79	20230818	0.00	N	005110	500	93 억		2952230	N	N	23	N	00	N
5	20240229	130202	57	100.00	KOSPI		유통업	N	N	N	N		N	1153	-42	5	-3.51	148071979	128626	374.56	1195	1197	1125	1553	837	1195	1151.18	15.87	0	870	1220	1207	1189	1176	1158	1214	1183	93	358	500	710	1	1	18606407	215	-2.84	0.84	12	0.69	-406.00	1373.00	4060	20230419	-71.60	1120	20230818	2.95	1477	-21.94	20240108	1125	2.49	20240229	1974	-41.59	20231027	280	311.79	20230818	0.00	N	005110	500	93 억		2952230	N	N	23	N	00	N
6	20240229	120203	57	100.00	KOSPI		유통업	N	N	N	N		N	1144	-51	5	-4.27	132582981	115101	335.17	1195	1197	1125	1553	837	1195	1151.88	15.87	0	2776	1220	1207	1189	1176	1158	1214	1183	93	358	500	710	1	1	18606407	213	-2.82	0.83	12	0.62	-406.00	1373.00	4060	20230419	-71.82	1120	20230818	2.14	1477	-22.55	20240108	1125	1.69	20240229	1974	-42.05	20231027	280	308.57	20230818	0.00	N	005110	500	93 억		2952230	N	N	23	N	00	N
7	20240229	110202	57	100.00	KOSPI		유통업	N	N	N	N		N	1151	-44	5	-3.68	99135059	85756	249.72	1195	1197	1125	1553	837	1195	1156.01	15.87	0	3227	1220	1207	1189	1176	1158	1214	1183	93	358	500	710	1	1	18606407	214	-2.83	0.84	12	0.46	-406.00	1373.00	4060	20230419	-71.65	1120	20230818	2.77	1477	-22.07	20240108	1125	2.31	20240229	1974	-41.69	20231027	280	311.07	20230818	0.00	N	005110	500	93 억		2952230	N	N	23	N	00	N
8	20240229	100203	57	100.00	KOSPI		유통업	N	N	N	N		N	1139	-56	5	-4.69	85454425	73807	214.92	1195	1197	1125	1553	837	1195	1157.81	15.87	0	2606	1220	1207	1189	1176	1158	1214	1183	93	358	500	710	1	1	18606407	212	-2.81	0.83	12	0.40	-406.00	1373.00	4060	20230419	-71.95	1120	20230818	1.70	1477	-22.88	20240108	1125	1.24	20240229	1974	-42.30	20231027	280	306.79	20230818	0.00	N	005110	500	93 억		2952230	N	N	23	N	00	N
9	20240229	090203	57	100.00	KOSPI		유통업	N	N	N	N		N	1195	0	3	0.00	279630	234	0.68	1195	1195	1195	1553	837	1195	1195.00	15.87	0	-30	1220	1207	1189	1176	1158	1214	1183	93	358	500	710	1	1	18606407	222	-2.94	0.87	12	0.00	-406.00	1373.00	4060	20230419	-70.57	1120	20230818	6.70	1477	-19.09	20240108	1171	2.05	20240228	1974	-39.46	20231027	280	326.79	20230818	0.00	N	005110	500	93 억		2952230	N	N	23	N	00	N
10	20240228	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	1195	2	2	0.17	40951010	34341	55.21	1183	1202	1171	1550	836	1193	1192.48	15.84	0	5091	1221	1206	1191	1176	1161	1199	1169	93	357	500	710	1	1	18606407	222	-2.94	0.87	12	0.18	-406.00	1373.00	4060	20230419	-70.57	1120	20230818	6.70	1477	-19.09	20240108	1171	2.05	20240228	1974	-39.46	20231027	280	326.79	20230818	0.00	N	005110	500	93 억		2947127	N	N	23	N	00	N
11	20240228	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	1195	2	2	0.17	40690372	34123	54.86	1183	1202	1171	1550	836	1193	1192.46	15.84	0	5113	1221	1206	1191	1176	1161	1199	1169	93	357	500	710	1	1	18606407	222	-2.94	0.87	12	0.18	-406.00	1373.00	4060	20230419	-70.57	1120	20230818	6.70	1477	-19.09	20240108	1171	2.05	20240228	1974	-39.46	20231027	280	326.79	20230818	0.00	N	005110	500	93 억		2947127	N	N	0	N	00	N
12	20240228	140202	57	100.00	KOSPI		유통업	N	N	N	N		N	1198	5	2	0.42	38682456	32437	52.15	1183	1202	1171	1550	836	1193	1192.54	15.84	0	5213	1221	1206	1191	1176	1161	1199	1169	93	357	500	710	1	1	18606407	223	-2.95	0.87	12	0.17	-406.00	1373.00	4060	20230419	-70.49	1120	20230818	6.96	1477	-18.89	20240108	1171	2.31	20240228	1974	-39.31	20231027	280	327.86	20230818	0.00	N	005110	500	93 억		2947127	N	N	0	N	00	N
13	20240228	130202	57	100.00	KOSPI		유통업	N	N	N	N		N	1188	-5	5	-0.42	37963174	31835	51.18	1183	1202	1171	1550	836	1193	1192.50	15.84	0	5285	1221	1206	1191	1176	1161	1199	1169	93	357	500	710	1	1	18606407	221	-2.93	0.87	12	0.17	-406.00	1373.00	4060	20230419	-70.74	1120	20230818	6.07	1477	-19.57	20240108	1171	1.45	20240228	1974	-39.82	20231027	280	324.29	20230818	0.00	N	005110	500	93 억		2947127	N	N	0	N	00	N
14	20240228	120203	57	100.00	KOSPI		유통업	N	N	N	N		N	1193	0	3	0.00	34334285	28792	46.29	1183	1202	1171	1550	836	1193	1192.49	15.84	0	6089	1221	1206	1191	1176	1161	1199	1169	93	357	500	710	1	1	18606407	222	-2.94	0.87	12	0.15	-406.00	1373.00	4060	20230419	-70.62	1120	20230818	6.52	1477	-19.23	20240108	1171	1.88	20240228	1974	-39.56	20231027	280	326.07	20230818	0.00	N	005110	500	93 억		2947127	N	N	0	N	00	N
15	20240228	110158	57	100.00	KOSPI		유통업	N	N	N	N		N	1199	6	2	0.50	30891695	25910	41.66	1183	1202	1171	1550	836	1193	1192.27	15.84	0	6049	1221	1206	1191	1176	1161	1199	1169	93	357	500	710	1	1	18606407	223	-2.95	0.87	12	0.14	-406.00	1373.00	4060	20230419	-70.47	1120	20230818	7.05	1477	-18.82	20240108	1171	2.39	20240228	1974	-39.26	20231027	280	328.21	20230818	0.00	N	005110	500	93 억		2947127	N	N	0	N	00	N
16	20240228	100202	57	100.00	KOSPI		유통업	N	N	N	N		N	1202	9	2	0.75	29227566	24516	39.41	1183	1202	1171	1550	836	1193	1192.18	15.84	0	6210	1221	1206	1191	1176	1161	1199	1169	93	357	500	710	1	1	18606407	224	-2.96	0.88	12	0.13	-406.00	1373.00	4060	20230419	-70.39	1120	20230818	7.32	1477	-18.62	20240108	1171	2.65	20240228	1974	-39.11	20231027	280	329.29	20230818	0.00	N	005110	500	93 억		2947127	N	N	0	N	00	N
17	20240228	090202	57	100.00	KOSPI		유통업	N	N	N	N		N	1183	-10	5	-0.84	1787744	1511	2.43	1183	1184	1183	1550	836	1193	1183.05	15.84	0	-3	1221	1206	1191	1176	1161	1199	1169	93	357	500	710	1	1	18606407	220	-2.91	0.86	12	0.01	-406.00	1373.00	4060	20230419	-70.86	1120	20230818	5.62	1477	-19.91	20240108	1176	0.60	20240227	1974	-40.07	20231027	280	322.50	20230818	0.00	N	005110	500	93 억		2947127	N	N	0	N	00	N
18	20240227	160203	57	100.00	KOSPI		유통업	N	N	N	N		N	1193	-11	5	-0.91	73940755	62175	90.37	1205	1206	1176	1565	843	1204	1189.23	15.84	0	-3316	1224	1213	1206	1195	1188	1210	1192	93	361	500	720	1	1	18606407	222	-2.94	0.87	12	0.33	-406.00	1373.00	4060	20230419	-70.62	1120	20230818	6.52	1477	-19.23	20240108	1176	1.45	20240227	1974	-39.56	20231027	280	326.07	20230818	0.00	N	005110	500	93 억		2946730	N	N	0	N	00	N
19	20240227	150202	57	100.00	KOSPI		유통업	N	N	N	N		N	1200	-4	5	-0.33	67863171	57086	82.97	1205	1206	1176	1565	843	1204	1188.79	15.84	0	-3316	1224	1213	1206	1195	1188	1210	1192	93	361	500	720	1	1	18606407	223	-2.96	0.87	12	0.31	-406.00	1373.00	4060	20230419	-70.44	1120	20230818	7.14	1477	-18.75	20240108	1176	2.04	20240227	1974	-39.21	20231027	280	328.57	20230818	0.00	N	005110	500	93 억		2946730	N	N	0	N	00	N
20	20240227	140203	57	100.00	KOSPI		유통업	N	N	N	N		N	1192	-12	5	-1.00	63363526	53325	77.50	1205	1206	1176	1565	843	1204	1188.25	15.84	0	-3181	1224	1213	1206	1195	1188	1210	1192	93	361	500	720	1	1	18606407	222	-2.94	0.87	12	0.29	-406.00	1373.00	4060	20230419	-70.64	1120	20230818	6.43	1477	-19.30	20240108	1176	1.36	20240227	1974	-39.61	20231027	280	325.71	20230818	0.00	N	005110	500	93 억		2946730	N	N	0	N	00	N
21	20240227	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	1193	-11	5	-0.91	62941991	52971	76.99	1205	1206	1176	1565	843	1204	1188.23	15.84	0	-3168	1224	1213	1206	1195	1188	1210	1192	93	361	500	720	1	1	18606407	222	-2.94	0.87	12	0.28	-406.00	1373.00	4060	20230419	-70.62	1120	20230818	6.52	1477	-19.23	20240108	1176	1.45	20240227	1974	-39.56	20231027	280	326.07	20230818	0.00	N	005110	500	93 억		2946730	N	N	0	N	00	N
22	20240227	120203	57	100.00	KOSPI		유통업	N	N	N	N		N	1194	-10	5	-0.83	58444775	49192	71.50	1205	1206	1176	1565	843	1204	1188.10	15.84	0	-1329	1224	1213	1206	1195	1188	1210	1192	93	361	500	720	1	1	18606407	222	-2.94	0.87	12	0.26	-406.00	1373.00	4060	20230419	-70.59	1120	20230818	6.61	1477	-19.16	20240108	1176	1.53	20240227	1974	-39.51	20231027	280	326.43	20230818	0.00	N	005110	500	93 억		2946730	N	N	0	N	00	N
23	20240227	110202	57	100.00	KOSPI		유통업	N	N	N	N		N	1181	-23	5	-1.91	51939732	43700	63.51	1205	1206	1176	1565	843	1204	1188.55	15.84	0	-1003	1224	1213	1206	1195	1188	1210	1192	93	361	500	720	1	1	18606407	220	-2.91	0.86	12	0.23	-406.00	1373.00	4060	20230419	-70.91	1120	20230818	5.45	1477	-20.04	20240108	1176	0.43	20240227	1974	-40.17	20231027	280	321.79	20230818	0.00	N	005110	500	93 억		2946730	N	N	0	N	00	N
24	20240227	100202	57	100.00	KOSPI		유통업	N	N	N	N		N	1193	-11	5	-0.91	35988967	30195	43.89	1205	1206	1185	1565	843	1204	1191.88	15.84	0	-574	1224	1213	1206	1195	1188	1210	1192	93	361	500	720	1	1	18606407	222	-2.94	0.87	12	0.16	-406.00	1373.00	4060	20230419	-70.62	1120	20230818	6.52	1477	-19.23	20240108	1185	0.68	20240227	1974	-39.56	20231027	280	326.07	20230818	0.00	N	005110	500	93 억		2946730	N	N	0	N	00	N
25	20240227	090203	57	100.00	KOSPI		유통업	N	N	N	N		N	1206	2	2	0.17	938997	779	1.13	1205	1206	1204	1565	843	1204	1205.39	15.84	0	-41	1224	1213	1206	1195	1188	1210	1192	93	361	500	720	1	1	18606407	224	-2.97	0.88	12	0.00	-406.00	1373.00	4060	20230419	-70.30	1120	20230818	7.68	1477	-18.35	20240108	1197	0.75	20240223	1974	-38.91	20231027	280	330.71	20230818	0.00	N	005110	500	93 억		2946730	N	N	0	N	00	N
26	20240226	160201	57	100.00	KOSPI		유통업	N	N	N	N		N	1204	-6	5	-0.50	82752977	68719	26.55	1210	1217	1199	1573	847	1210	1204.22	15.80	0	7396	1377	1293	1245	1161	1113	1269	1137	93	363	500	720	1	1	18606407	224	-2.97	0.88	12	0.37	-406.00	1373.00	4060	20230419	-70.34	1120	20230818	7.50	1477	-18.48	20240108	1197	0.58	20240223	1974	-39.01	20231027	280	330.00	20230818	0.00	N	005110	500	93 억		2939334	N	N	0	N	00	N
27	20240226	150202	57	100.00	KOSPI		유통업	N	N	N	N		N	1204	-6	5	-0.50	75862891	62994	24.33	1210	1217	1199	1573	847	1210	1204.29	15.80	0	7181	1377	1293	1245	1161	1113	1269	1137	93	363	500	720	1	1	18606407	224	-2.97	0.88	12	0.34	-406.00	1373.00	4060	20230419	-70.34	1120	20230818	7.50	1477	-18.48	20240108	1197	0.58	20240223	1974	-39.01	20231027	280	330.00	20230818	0.00	N	005110	500	93 억		2939334	N	N	0	N	00	N
28	20240226	140201	57	100.00	KOSPI		유통업	N	N	N	N		N	1204	-6	5	-0.50	62157866	51590	19.93	1210	1217	1199	1573	847	1210	1204.84	15.80	0	9257	1377	1293	1245	1161	1113	1269	1137	93	363	500	720	1	1	18606407	224	-2.97	0.88	12	0.28	-406.00	1373.00	4060	20230419	-70.34	1120	20230818	7.50	1477	-18.48	20240108	1197	0.58	20240223	1974	-39.01	20231027	280	330.00	20230818	0.00	N	005110	500	93 억		2939334	N	N	0	N	00	N
29	20240226	130201	57	100.00	KOSPI		유통업	N	N	N	N		N	1203	-7	5	-0.58	57647077	47840	18.48	1210	1217	1199	1573	847	1210	1205.00	15.80	0	9243	1377	1293	1245	1161	1113	1269	1137	93	363	500	720	1	1	18606407	224	-2.96	0.88	12	0.26	-406.00	1373.00	4060	20230419	-70.37	1120	20230818	7.41	1477	-18.55	20240108	1197	0.50	20240223	1974	-39.06	20231027	280	329.64	20230818	0.00	N	005110	500	93 억		2939334	N	N	0	N	00	N
30	20240226	120201	57	100.00	KOSPI		유통업	N	N	N	N		N	1207	-3	5	-0.25	51290950	42571	16.44	1210	1217	1199	1573	847	1210	1204.83	15.80	0	9263	1377	1293	1245	1161	1113	1269	1137	93	363	500	720	1	1	18606407	225	-2.97	0.88	12	0.23	-406.00	1373.00	4060	20230419	-70.27	1120	20230818	7.77	1477	-18.28	20240108	1197	0.84	20240223	1974	-38.86	20231027	280	331.07	20230818	0.00	N	005110	500	93 억		2939334	N	N	0	N	00	N
31	20240226	110201	57	100.00	KOSPI		유통업	N	N	N	N		N	1210	0	3	0.00	41626682	34522	13.34	1210	1217	1201	1573	847	1210	1205.80	15.80	0	8122	1377	1293	1245	1161	1113	1269	1137	93	363	500	720	1	1	18606407	225	-2.98	0.88	12	0.19	-406.00	1373.00	4060	20230419	-70.20	1120	20230818	8.04	1477	-18.08	20240108	1197	1.09	20240223	1974	-38.70	20231027	280	332.14	20230818	0.00	N	005110	500	93 억		2939334	N	N	0	N	00	N
32	20240226	100200	57	100.00	KOSPI		유통업	N	N	N	N		N	1210	0	3	0.00	32938157	27306	10.55	1210	1217	1201	1573	847	1210	1206.26	15.80	0	9801	1377	1293	1245	1161	1113	1269	1137	93	363	500	720	1	1	18606407	225	-2.98	0.88	12	0.15	-406.00	1373.00	4060	20230419	-70.20	1120	20230818	8.04	1477	-18.08	20240108	1197	1.09	20240223	1974	-38.70	20231027	280	332.14	20230818	0.00	N	005110	500	93 억		2939334	N	N	0	N	00	N
33	20240226	090157	57	100.00	KOSPI		유통업	N	N	N	N		N	1210	0	3	0.00	4349740	3594	1.39	1210	1211	1210	1573	847	1210	1210.28	15.80	0	817	1377	1293	1245	1161	1113	1269	1137	93	363	500	720	1	1	18606407	225	-2.98	0.88	12	0.02	-406.00	1373.00	4060	20230419	-70.20	1120	20230818	8.04	1477	-18.08	20240108	1197	1.09	20240223	1974	-38.70	20231027	280	332.14	20230818	0.00	N	005110	500	93 억		2939334	N	N	0	N	00	N
34	20240223	160200	57	100.00	KOSPI		유통업	N	N	N	N		N	1210	6	2	0.50	322810257	258523	303.88	1324	1329	1197	1565	843	1204	1248.74	15.95	0	-28185	1233	1218	1210	1195	1187	1214	1191	93	361	500	720	1	1	18606407	225	-2.98	0.88	12	1.39	-406.00	1373.00	4060	20230419	-70.20	1120	20230818	8.04	1477	-18.08	20240108	1197	1.09	20240223	1974	-38.70	20231027	280	332.14	20230818	0.00	N	005110	500	93 억		2967351	N	N	0	N	00	N
35	20240223	150201	57	100.00	KOSPI		유통업	N	N	N	N		N	1220	16	2	1.33	316201333	253075	297.48	1324	1329	1197	1565	843	1204	1249.44	15.95	0	-28183	1233	1218	1210	1195	1187	1214	1191	93	361	500	720	1	1	18606407	227	-3.00	0.89	12	1.36	-406.00	1373.00	4060	20230419	-69.95	1120	20230818	8.93	1477	-17.40	20240108	1197	1.92	20240223	1974	-38.20	20231027	280	335.71	20230818	0.00	N	005110	500	93 억		2967351	N	N	0	N	00	N
36	20240223	140159	57	100.00	KOSPI		유통업	N	N	N	N		N	1217	13	2	1.08	302743326	241985	284.44	1324	1329	1197	1565	843	1204	1251.08	15.95	0	-28521	1233	1218	1210	1195	1187	1214	1191	93	361	500	720	1	1	18606407	226	-3.00	0.89	12	1.30	-406.00	1373.00	4060	20230419	-70.02	1120	20230818	8.66	1477	-17.60	20240108	1197	1.67	20240223	1974	-38.35	20231027	280	334.64	20230818	0.00	N	005110	500	93 억		2967351	N	N	0	N	00	N
37	20240223	130159	57	100.00	KOSPI		유통업	N	N	N	N		N	1210	6	2	0.50	281446607	224492	263.88	1324	1329	1197	1565	843	1204	1253.70	15.95	0	-20156	1233	1218	1210	1195	1187	1214	1191	93	361	500	720	1	1	18606407	225	-2.98	0.88	12	1.21	-406.00	1373.00	4060	20230419	-70.20	1120	20230818	8.04	1477	-18.08	20240108	1197	1.09	20240223	1974	-38.70	20231027	280	332.14	20230818	0.00	N	005110	500	93 억		2967351	N	N	0	N	00	N
38	20240223	120159	57	100.00	KOSPI		유통업	N	N	N	N		N	1212	8	2	0.66	274146677	218447	256.78	1324	1329	1197	1565	843	1204	1254.98	15.95	0	-15283	1233	1218	1210	1195	1187	1214	1191	93	361	500	720	1	1	18606407	226	-2.99	0.88	12	1.17	-406.00	1373.00	4060	20230419	-70.15	1120	20230818	8.21	1477	-17.94	20240108	1197	1.25	20240223	1974	-38.60	20231027	280	332.86	20230818	0.00	N	005110	500	93 억		2967351	N	N	0	N	00	N
39	20240223	110159	57	100.00	KOSPI		유통업	N	N	N	N		N	1211	7	2	0.58	247380789	196246	230.68	1324	1329	1197	1565	843	1204	1260.56	15.95	0	-15654	1233	1218	1210	1195	1187	1214	1191	93	361	500	720	1	1	18606407	225	-2.98	0.88	12	1.05	-406.00	1373.00	4060	20230419	-70.17	1120	20230818	8.12	1477	-18.01	20240108	1197	1.17	20240223	1974	-38.65	20231027	280	332.50	20230818	0.00	N	005110	500	93 억		2967351	N	N	0	N	00	N
40	20240223	100158	57	100.00	KOSPI		유통업	N	N	N	N		N	1216	12	2	1.00	234195134	185349	217.87	1324	1329	1197	1565	843	1204	1263.54	15.95	0	-17257	1233	1218	1210	1195	1187	1214	1191	93	361	500	720	1	1	18606407	226	-3.00	0.89	12	1.00	-406.00	1373.00	4060	20230419	-70.05	1120	20230818	8.57	1477	-17.67	20240108	1197	1.59	20240223	1974	-38.40	20231027	280	334.29	20230818	0.00	N	005110	500	93 억		2967351	N	N	0	N	00	N
41	20240223	090159	57	100.00	KOSPI		유통업	N	N	N	N		N	1329	125	2	10.38	19483727	14714	17.30	1324	1329	1324	1565	843	1204	1324.16	15.95	0	-174	1233	1218	1210	1195	1187	1214	1191	93	361	500	720	1	1	18606407	247	-3.27	0.97	12	0.08	-406.00	1373.00	4060	20230419	-67.27	1120	20230818	18.66	1477	-10.02	20240108	1202	10.57	20240221	1974	-32.67	20231027	280	374.64	20230818	0.00	N	005110	500	93 억		2967351	Y	N	0	N	00	N
42	20240222	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	1204	-10	5	-0.82	101140368	83567	66.22	1214	1225	1202	1578	850	1214	1210.29	15.99	0	-8318	1235	1224	1213	1202	1191	1230	1208	93	364	500	720	1	1	18606407	224	-2.97	0.88	12	0.45	-406.00	1373.00	4060	20230419	-70.34	1120	20230818	7.50	1477	-18.48	20240108	1202	0.17	20240222	1974	-39.01	20231027	280	330.00	20230818	0.00	N	005110	500	93 억		2974890	N	N	0	N	00	N
43	20240222	150158	57	100.00	KOSPI		유통업	N	N	N	N		N	1215	1	2	0.08	90207114	74487	59.02	1214	1225	1202	1578	850	1214	1211.05	15.99	0	-8238	1235	1224	1213	1202	1191	1230	1208	93	364	500	720	1	1	18606407	226	-2.99	0.88	12	0.40	-406.00	1373.00	4060	20230419	-70.07	1120	20230818	8.48	1477	-17.74	20240108	1202	1.08	20240222	1974	-38.45	20231027	280	333.93	20230818	0.00	N	005110	500	93 억		2974890	N	N	0	N	00	N
44	20240222	140159	57	100.00	KOSPI		유통업	N	N	N	N		N	1217	3	2	0.25	82640248	68266	54.09	1214	1225	1202	1578	850	1214	1210.56	15.99	0	-8332	1235	1224	1213	1202	1191	1230	1208	93	364	500	720	1	1	18606407	226	-3.00	0.89	12	0.37	-406.00	1373.00	4060	20230419	-70.02	1120	20230818	8.66	1477	-17.60	20240108	1202	1.25	20240222	1974	-38.35	20231027	280	334.64	20230818	0.00	N	005110	500	93 억		2974890	N	N	0	N	00	N
45	20240222	130159	57	100.00	KOSPI		유통업	N	N	N	N		N	1224	10	2	0.82	76946997	63605	50.40	1214	1225	1202	1578	850	1214	1209.76	15.99	0	-8199	1235	1224	1213	1202	1191	1230	1208	93	364	500	720	1	1	18606407	228	-3.01	0.89	12	0.34	-406.00	1373.00	4060	20230419	-69.85	1120	20230818	9.29	1477	-17.13	20240108	1202	1.83	20240222	1974	-37.99	20231027	280	337.14	20230818	0.00	N	005110	500	93 억		2974890	N	N	0	N	00	N
46	20240222	120159	57	100.00	KOSPI		유통업	N	N	N	N		N	1207	-7	5	-0.58	58863350	48736	38.62	1214	1225	1202	1578	850	1214	1207.80	15.99	0	-5246	1235	1224	1213	1202	1191	1230	1208	93	364	500	720	1	1	18606407	225	-2.97	0.88	12	0.26	-406.00	1373.00	4060	20230419	-70.27	1120	20230818	7.77	1477	-18.28	20240108	1202	0.42	20240222	1974	-38.86	20231027	280	331.07	20230818	0.00	N	005110	500	93 억		2974890	N	N	0	N	00	N
47	20240222	110158	57	100.00	KOSPI		유통업	N	N	N	N		N	1205	-9	5	-0.74	44202640	36572	28.98	1214	1225	1202	1578	850	1214	1208.65	15.99	0	-4423	1235	1224	1213	1202	1191	1230	1208	93	364	500	720	1	1	18606407	224	-2.97	0.88	12	0.20	-406.00	1373.00	4060	20230419	-70.32	1120	20230818	7.59	1477	-18.42	20240108	1202	0.25	20240222	1974	-38.96	20231027	280	330.36	20230818	0.00	N	005110	500	93 억		2974890	N	N	0	N	00	N
48	20240222	100157	57	100.00	KOSPI		유통업	N	N	N	N		N	1206	-8	5	-0.66	16944079	13958	11.06	1214	1225	1206	1578	850	1214	1213.93	15.99	0	-2576	1235	1224	1213	1202	1191	1230	1208	93	364	500	720	1	1	18606407	224	-2.97	0.88	12	0.08	-406.00	1373.00	4060	20230419	-70.30	1120	20230818	7.68	1477	-18.35	20240108	1202	0.33	20240221	1974	-38.91	20231027	280	330.71	20230818	0.00	N	005110	500	93 억		2974890	N	N	0	N	00	N
49	20240222	090158	57	100.00	KOSPI		유통업	N	N	N	N		N	1214	0	3	0.00	8323189	6856	5.43	1214	1215	1214	1578	850	1214	1214.00	15.99	0	-293	1235	1224	1213	1202	1191	1230	1208	93	364	500	720	1	1	18606407	226	-2.99	0.88	12	0.04	-406.00	1373.00	4060	20230419	-70.10	1120	20230818	8.39	1477	-17.81	20240108	1202	1.00	20240221	1974	-38.50	20231027	280	333.57	20230818	0.00	N	005110	500	93 억		2974890	N	N	0	N	00	N
50	20240221	160157	57	100.00	KOSPI		유통업	N	N	N	N		N	1214	-1	5	-0.08	152848696	126197	77.52	1210	1224	1202	1579	851	1215	1211.19	15.97	0	4137	1262	1238	1225	1201	1188	1232	1195	93	364	500	720	1	1	18606407	226	-2.99	0.88	12	0.68	-406.00	1373.00	4060	20230419	-70.10	1120	20230818	8.39	1477	-17.81	20240108	1202	1.00	20240221	1974	-38.50	20231027	280	333.57	20230818	0.00	N	005110	500	93 억		2970569	N	N	2	N	00	N
51	20240221	150156	57	100.00	KOSPI		유통업	N	N	N	N		N	1205	-10	5	-0.82	144997432	119688	73.52	1210	1224	1202	1579	851	1215	1211.46	15.97	0	4369	1262	1238	1225	1201	1188	1232	1195	93	364	500	720	1	1	18606407	224	-2.97	0.88	12	0.64	-406.00	1373.00	4060	20230419	-70.32	1120	20230818	7.59	1477	-18.42	20240108	1202	0.25	20240221	1974	-38.96	20231027	280	330.36	20230818	0.00	N	005110	500	93 억		2970569	N	N	2	N	00	N
52	20240221	140157	57	100.00	KOSPI		유통업	N	N	N	N		N	1221	6	2	0.49	124295967	102553	63.00	1210	1224	1202	1579	851	1215	1212.02	15.97	0	5194	1262	1238	1225	1201	1188	1232	1195	93	364	500	720	1	1	18606407	227	-3.01	0.89	12	0.55	-406.00	1373.00	4060	20230419	-69.93	1120	20230818	9.02	1477	-17.33	20240108	1202	1.58	20240221	1974	-38.15	20231027	280	336.07	20230818	0.00	N	005110	500	93 억		2970569	N	N	2	N	00	N
53	20240221	130157	57	100.00	KOSPI		유통업	N	N	N	N		N	1215	0	3	0.00	93509540	77146	47.39	1210	1224	1202	1579	851	1215	1212.11	15.97	0	4476	1262	1238	1225	1201	1188	1232	1195	93	364	500	720	1	1	18606407	226	-2.99	0.88	12	0.41	-406.00	1373.00	4060	20230419	-70.07	1120	20230818	8.48	1477	-17.74	20240108	1202	1.08	20240221	1974	-38.45	20231027	280	333.93	20230818	0.00	N	005110	500	93 억		2970569	N	N	2	N	00	N
54	20240221	120157	57	100.00	KOSPI		유통업	N	N	N	N		N	1214	-1	5	-0.08	87464730	72167	44.33	1210	1224	1202	1579	851	1215	1211.98	15.97	0	4553	1262	1238	1225	1201	1188	1232	1195	93	364	500	720	1	1	18606407	226	-2.99	0.88	12	0.39	-406.00	1373.00	4060	20230419	-70.10	1120	20230818	8.39	1477	-17.81	20240108	1202	1.00	20240221	1974	-38.50	20231027	280	333.57	20230818	0.00	N	005110	500	93 억		2970569	N	N	2	N	00	N
55	20240221	110158	57	100.00	KOSPI		유통업	N	N	N	N		N	1215	0	3	0.00	82428469	68018	41.78	1210	1224	1202	1579	851	1215	1211.86	15.97	0	4202	1262	1238	1225	1201	1188	1232	1195	93	364	500	720	1	1	18606407	226	-2.99	0.88	12	0.37	-406.00	1373.00	4060	20230419	-70.07	1120	20230818	8.48	1477	-17.74	20240108	1202	1.08	20240221	1974	-38.45	20231027	280	333.93	20230818	0.00	N	005110	500	93 억		2970569	N	N	2	N	00	N
56	20240221	100157	57	100.00	KOSPI		유통업	N	N	N	N		N	1214	-1	5	-0.08	39621917	32559	20.00	1210	1224	1207	1579	851	1215	1216.93	15.97	0	3277	1262	1238	1225	1201	1188	1232	1195	93	364	500	720	1	1	18606407	226	-2.99	0.88	12	0.17	-406.00	1373.00	4060	20230419	-70.10	1120	20230818	8.39	1477	-17.81	20240108	1207	0.58	20240221	1974	-38.50	20231027	280	333.57	20230818	0.00	N	005110	500	93 억		2970569	N	N	2	N	00	N
57	20240221	090157	57	100.00	KOSPI		유통업	N	N	N	N		N	1210	-5	5	-0.41	951060	786	0.48	1210	1210	1210	1579	851	1215	1210.00	15.97	0	-133	1262	1238	1225	1201	1188	1232	1195	93	364	500	720	1	1	18606407	225	-2.98	0.88	12	0.00	-406.00	1373.00	4060	20230419	-70.20	1120	20230818	8.04	1477	-18.08	20240108	1210	0.00	20240221	1974	-38.70	20231027	280	332.14	20230818	0.00	N	005110	500	93 억		2970569	N	N	2	N	00	N
58	20240220	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	1215	-24	5	-1.94	199245458	162793	214.62	1249	1249	1212	1610	868	1239	1223.93	16.00	0	-9635	1280	1259	1249	1228	1218	1254	1223	93	371	500	740	1	1	18606407	226	-2.99	0.88	12	0.87	-406.00	1373.00	4060	20230419	-70.07	1120	20230818	8.48	1477	-17.74	20240108	1212	0.25	20240220	1974	-38.45	20231027	280	333.93	20230818	0.00	N	005110	500	93 억		2977759	N	N	2	N	00	N
59	20240220	150156	57	100.00	KOSPI		유통업	N	N	N	N		N	1224	-15	5	-1.21	181924969	148527	195.81	1249	1249	1212	1610	868	1239	1224.86	16.00	0	-9085	1280	1259	1249	1228	1218	1254	1223	93	371	500	740	1	1	18606407	228	-3.01	0.89	12	0.80	-406.00	1373.00	4060	20230419	-69.85	1120	20230818	9.29	1477	-17.13	20240108	1212	0.99	20240220	1974	-37.99	20231027	280	337.14	20230818	0.00	N	005110	500	93 억		2977759	N	N	2	N	00	N
60	20240220	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	1219	-20	5	-1.61	136413927	111075	146.43	1249	1249	1215	1610	868	1239	1228.12	16.00	0	-8811	1280	1259	1249	1228	1218	1254	1223	93	371	500	740	1	1	18606407	227	-3.00	0.89	12	0.60	-406.00	1373.00	4060	20230419	-69.98	1120	20230818	8.84	1477	-17.47	20240108	1215	0.33	20240220	1974	-38.25	20231027	280	335.36	20230818	0.00	N	005110	500	93 억		2977759	N	N	2	N	00	N
61	20240220	130156	57	100.00	KOSPI		유통업	N	N	N	N		N	1235	-4	5	-0.32	75812020	61326	80.85	1249	1249	1216	1610	868	1239	1236.21	16.00	0	-4769	1280	1259	1249	1228	1218	1254	1223	93	371	500	740	1	1	18606407	230	-3.04	0.90	12	0.33	-406.00	1373.00	4060	20230419	-69.58	1120	20230818	10.27	1477	-16.38	20240108	1215	1.65	20240201	1974	-37.44	20231027	280	341.07	20230818	0.00	N	005110	500	93 억		2977759	N	N	2	N	00	N
62	20240220	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	1239	0	3	0.00	36618263	29484	38.87	1249	1249	1237	1610	868	1239	1241.97	16.00	0	-5396	1280	1259	1249	1228	1218	1254	1223	93	371	500	740	1	1	18606407	231	-3.05	0.90	12	0.16	-406.00	1373.00	4060	20230419	-69.48	1120	20230818	10.62	1477	-16.11	20240108	1215	1.98	20240201	1974	-37.23	20231027	280	342.50	20230818	0.00	N	005110	500	93 억		2977759	N	N	2	N	00	N
63	20240220	110154	57	100.00	KOSPI		유통업	N	N	N	N		N	1243	4	2	0.32	29601776	23833	31.42	1249	1249	1237	1610	868	1239	1242.05	16.00	0	-5384	1280	1259	1249	1228	1218	1254	1223	93	371	500	740	1	1	18606407	231	-3.06	0.91	12	0.13	-406.00	1373.00	4060	20230419	-69.38	1120	20230818	10.98	1477	-15.84	20240108	1215	2.30	20240201	1974	-37.03	20231027	280	343.93	20230818	0.00	N	005110	500	93 억		2977759	N	N	2	N	00	N
64	20240220	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	1245	6	2	0.48	20250729	16310	21.50	1249	1249	1237	1610	868	1239	1241.61	16.00	0	-5393	1280	1259	1249	1228	1218	1254	1223	93	371	500	740	1	1	18606407	232	-3.07	0.91	12	0.09	-406.00	1373.00	4060	20230419	-69.33	1120	20230818	11.16	1477	-15.71	20240108	1215	2.47	20240201	1974	-36.93	20231027	280	344.64	20230818	0.00	N	005110	500	93 억		2977759	N	N	2	N	00	N
65	20240220	090157	57	100.00	KOSPI		유통업	N	N	N	N		N	1249	10	2	0.81	148631	119	0.16	1249	1249	1249	1610	868	1239	1249.00	16.00	0	0	1280	1259	1249	1228	1218	1254	1223	93	371	500	740	1	1	18606407	232	-3.08	0.91	12	0.00	-406.00	1373.00	4060	20230419	-69.24	1120	20230818	11.52	1477	-15.44	20240108	1215	2.80	20240201	1974	-36.73	20231027	280	346.07	20230818	0.00	N	005110	500	93 억		2977759	N	N	2	N	00	N
66	20240219	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	1239	-1	5	-0.08	94404121	75652	107.28	1240	1270	1239	1612	868	1240	1247.87	15.97	0	6793	1270	1254	1243	1227	1216	1249	1222	93	372	500	740	1	1	18606407	231	-3.05	0.90	12	0.41	-406.00	1373.00	4060	20230419	-69.48	1120	20230818	10.62	1477	-16.11	20240108	1215	1.98	20240201	1974	-37.23	20231027	280	342.50	20230818	0.00	N	005110	500	93 억		2970761	N	N	2	N	00	N
67	20240219	150157	57	100.00	KOSPI		유통업	N	N	N	N		N	1243	3	2	0.24	87362685	69975	99.23	1240	1270	1239	1612	868	1240	1248.48	15.97	0	6985	1270	1254	1243	1227	1216	1249	1222	93	372	500	740	1	1	18606407	231	-3.06	0.91	12	0.38	-406.00	1373.00	4060	20230419	-69.38	1120	20230818	10.98	1477	-15.84	20240108	1215	2.30	20240201	1974	-37.03	20231027	280	343.93	20230818	0.00	N	005110	500	93 억		2970761	N	N	0	N	00	N
68	20240219	140157	57	100.00	KOSPI		유통업	N	N	N	N		N	1240	0	3	0.00	80963685	64823	91.92	1240	1270	1239	1612	868	1240	1249.00	15.97	0	7067	1270	1254	1243	1227	1216	1249	1222	93	372	500	740	1	1	18606407	231	-3.05	0.90	12	0.35	-406.00	1373.00	4060	20230419	-69.46	1120	20230818	10.71	1477	-16.05	20240108	1215	2.06	20240201	1974	-37.18	20231027	280	342.86	20230818	0.00	N	005110	500	93 억		2970761	N	N	0	N	00	N
69	20240219	130158	57	100.00	KOSPI		유통업	N	N	N	N		N	1247	7	2	0.56	72774856	58225	82.57	1240	1270	1240	1612	868	1240	1249.89	15.97	0	7000	1270	1254	1243	1227	1216	1249	1222	93	372	500	740	1	1	18606407	232	-3.07	0.91	12	0.31	-406.00	1373.00	4060	20230419	-69.29	1120	20230818	11.34	1477	-15.57	20240108	1215	2.63	20240201	1974	-36.83	20231027	280	345.36	20230818	0.00	N	005110	500	93 억		2970761	N	N	0	N	00	N
70	20240219	120157	57	100.00	KOSPI		유통업	N	N	N	N		N	1253	13	2	1.05	55908832	44639	63.30	1240	1270	1240	1612	868	1240	1252.47	15.97	0	6235	1270	1254	1243	1227	1216	1249	1222	93	372	500	740	1	1	18606407	233	-3.09	0.91	12	0.24	-406.00	1373.00	4060	20230419	-69.14	1120	20230818	11.88	1477	-15.17	20240108	1215	3.13	20240201	1974	-36.52	20231027	280	347.50	20230818	0.00	N	005110	500	93 억		2970761	N	N	0	N	00	N
71	20240219	110156	57	100.00	KOSPI		유통업	N	N	N	N		N	1260	20	2	1.61	35421285	28193	39.98	1240	1270	1240	1612	868	1240	1256.39	15.97	0	4077	1270	1254	1243	1227	1216	1249	1222	93	372	500	740	1	1	18606407	234	-3.10	0.92	12	0.15	-406.00	1373.00	4060	20230419	-68.97	1120	20230818	12.50	1477	-14.69	20240108	1215	3.70	20240201	1974	-36.17	20231027	280	350.00	20230818	0.00	N	005110	500	93 억		2970761	N	N	0	N	00	N
72	20240219	100155	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	24	2	1.94	23989519	19105	27.09	1240	1270	1240	1612	868	1240	1255.67	15.97	0	3494	1270	1254	1243	1227	1216	1249	1222	93	372	500	740	1	1	18606407	235	-3.11	0.92	12	0.10	-406.00	1373.00	4060	20230419	-68.87	1120	20230818	12.86	1477	-14.42	20240108	1215	4.03	20240201	1974	-35.97	20231027	280	351.43	20230818	0.00	N	005110	500	93 억		2970761	N	N	0	N	00	N
73	20240219	090156	57	100.00	KOSPI		유통업	N	N	N	N		N	1242	2	2	0.16	3743663	3003	4.26	1240	1257	1240	1612	868	1240	1246.64	15.97	0	-680	1270	1254	1243	1227	1216	1249	1222	93	372	500	740	1	1	18606407	231	-3.06	0.90	12	0.02	-406.00	1373.00	4060	20230419	-69.41	1120	20230818	10.89	1477	-15.91	20240108	1215	2.22	20240201	1974	-37.08	20231027	280	343.57	20230818	0.00	N	005110	500	93 억		2970761	N	N	0	N	00	N
74	20240216	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	1240	-11	5	-0.88	87114660	70319	168.72	1257	1259	1232	1626	876	1251	1238.85	15.95	0	716	1289	1270	1258	1239	1227	1264	1233	93	375	500	750	1	1	18606407	231	-3.05	0.90	12	0.38	-406.00	1373.00	4060	20230419	-69.46	1120	20230818	10.71	1477	-16.05	20240108	1215	2.06	20240201	1974	-37.18	20231027	280	342.86	20230818	0.00	N	005110	500	93 억		2967301	N	N	0	N	00	N
75	20240216	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	1	2	0.08	84420685	68150	163.51	1257	1259	1232	1626	876	1251	1238.75	15.95	0	804	1289	1270	1258	1239	1227	1264	1233	93	375	500	750	1	1	18606407	233	-3.08	0.91	12	0.37	-406.00	1373.00	4060	20230419	-69.16	1120	20230818	11.79	1477	-15.23	20240108	1215	3.05	20240201	1974	-36.58	20231027	280	347.14	20230818	0.00	N	005110	500	93 억		2967301	N	N	0	N	00	N
76	20240216	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	1245	-6	5	-0.48	81382263	65717	157.67	1257	1259	1232	1626	876	1251	1238.37	15.95	0	583	1289	1270	1258	1239	1227	1264	1233	93	375	500	750	1	1	18606407	232	-3.07	0.91	12	0.35	-406.00	1373.00	4060	20230419	-69.33	1120	20230818	11.16	1477	-15.71	20240108	1215	2.47	20240201	1974	-36.93	20231027	280	344.64	20230818	0.00	N	005110	500	93 억		2967301	N	N	0	N	00	N
77	20240216	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	1241	-10	5	-0.80	66339109	53639	128.70	1257	1257	1232	1626	876	1251	1236.77	15.95	0	-2861	1289	1270	1258	1239	1227	1264	1233	93	375	500	750	1	1	18606407	231	-3.06	0.90	12	0.29	-406.00	1373.00	4060	20230419	-69.43	1120	20230818	10.80	1477	-15.98	20240108	1215	2.14	20240201	1974	-37.13	20231027	280	343.21	20230818	0.00	N	005110	500	93 억		2967301	N	N	0	N	00	N
78	20240216	120156	57	100.00	KOSPI		유통업	N	N	N	N		N	1236	-15	5	-1.20	57079759	46139	110.70	1257	1257	1232	1626	876	1251	1237.13	15.95	0	-1137	1289	1270	1258	1239	1227	1264	1233	93	375	500	750	1	1	18606407	230	-3.04	0.90	12	0.25	-406.00	1373.00	4060	20230419	-69.56	1120	20230818	10.36	1477	-16.32	20240108	1215	1.73	20240201	1974	-37.39	20231027	280	341.43	20230818	0.00	N	005110	500	93 억		2967301	N	N	0	N	00	N
79	20240216	110156	57	100.00	KOSPI		유통업	N	N	N	N		N	1238	-13	5	-1.04	52591538	42507	101.99	1257	1257	1232	1626	876	1251	1237.24	15.95	0	-1453	1289	1270	1258	1239	1227	1264	1233	93	375	500	750	1	1	18606407	230	-3.05	0.90	12	0.23	-406.00	1373.00	4060	20230419	-69.51	1120	20230818	10.54	1477	-16.18	20240108	1215	1.89	20240201	1974	-37.28	20231027	280	342.14	20230818	0.00	N	005110	500	93 억		2967301	N	N	0	N	00	N
80	20240216	100156	57	100.00	KOSPI		유통업	N	N	N	N		N	1243	-8	5	-0.64	32361341	26128	62.69	1257	1257	1232	1626	876	1251	1238.57	15.95	0	-2957	1289	1270	1258	1239	1227	1264	1233	93	375	500	750	1	1	18606407	231	-3.06	0.91	12	0.14	-406.00	1373.00	4060	20230419	-69.38	1120	20230818	10.98	1477	-15.84	20240108	1215	2.30	20240201	1974	-37.03	20231027	280	343.93	20230818	0.00	N	005110	500	93 억		2967301	N	N	0	N	00	N
81	20240216	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	1241	-10	5	-0.80	2828128	2252	5.40	1257	1257	1241	1626	876	1251	1255.83	15.95	0	-53	1289	1270	1258	1239	1227	1264	1233	93	375	500	750	1	1	18606407	231	-3.06	0.90	12	0.01	-406.00	1373.00	4060	20230419	-69.43	1120	20230818	10.80	1477	-15.98	20240108	1215	2.14	20240201	1974	-37.13	20231027	280	343.21	20230818	0.00	N	005110	500	93 억		2967301	N	N	0	N	00	N
82	20240215	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	1251	-4	5	-0.32	52277788	41679	80.24	1255	1277	1246	1631	879	1255	1254.30	15.93	0	3482	1279	1266	1258	1245	1237	1263	1242	93	376	500	750	1	1	18606407	233	-3.08	0.91	12	0.22	-406.00	1373.00	4060	20230419	-69.19	1120	20230818	11.70	1477	-15.30	20240108	1215	2.96	20240201	1974	-36.63	20231027	280	346.79	20230818	0.00	N	005110	500	93 억		2963267	N	N	0	N	00	N
83	20240215	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	1251	-4	5	-0.32	50400487	40176	77.35	1255	1277	1247	1631	879	1255	1254.49	15.93	0	3667	1279	1266	1258	1245	1237	1263	1242	93	376	500	750	1	1	18606407	233	-3.08	0.91	12	0.22	-406.00	1373.00	4060	20230419	-69.19	1120	20230818	11.70	1477	-15.30	20240108	1215	2.96	20240201	1974	-36.63	20231027	280	346.79	20230818	0.00	N	005110	500	93 억		2963267	N	N	0	N	00	N
84	20240215	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	1255	0	3	0.00	45358673	36143	69.58	1255	1277	1247	1631	879	1255	1254.98	15.93	0	4270	1279	1266	1258	1245	1237	1263	1242	93	376	500	750	1	1	18606407	234	-3.09	0.91	12	0.19	-406.00	1373.00	4060	20230419	-69.09	1120	20230818	12.05	1477	-15.03	20240108	1215	3.29	20240201	1974	-36.42	20231027	280	348.21	20230818	0.00	N	005110	500	93 억		2963267	N	N	0	N	00	N
85	20240215	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	1259	4	2	0.32	28495866	22652	43.61	1255	1277	1250	1631	879	1255	1257.98	15.93	0	581	1279	1266	1258	1245	1237	1263	1242	93	376	500	750	1	1	18606407	234	-3.10	0.92	12	0.12	-406.00	1373.00	4060	20230419	-68.99	1120	20230818	12.41	1477	-14.76	20240108	1215	3.62	20240201	1974	-36.22	20231027	280	349.64	20230818	0.00	N	005110	500	93 억		2963267	N	N	0	N	00	N
86	20240215	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	1265	10	2	0.80	23035745	18306	35.24	1255	1277	1250	1631	879	1255	1258.37	15.93	0	113	1279	1266	1258	1245	1237	1263	1242	93	376	500	750	1	1	18606407	235	-3.12	0.92	12	0.10	-406.00	1373.00	4060	20230419	-68.84	1120	20230818	12.95	1477	-14.35	20240108	1215	4.12	20240201	1974	-35.92	20231027	280	351.79	20230818	0.00	N	005110	500	93 억		2963267	N	N	0	N	00	N
87	20240215	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	1255	0	3	0.00	16383167	13012	25.05	1255	1277	1250	1631	879	1255	1259.08	15.93	0	-903	1279	1266	1258	1245	1237	1263	1242	93	376	500	750	1	1	18606407	234	-3.09	0.91	12	0.07	-406.00	1373.00	4060	20230419	-69.09	1120	20230818	12.05	1477	-15.03	20240108	1215	3.29	20240201	1974	-36.42	20231027	280	348.21	20230818	0.00	N	005110	500	93 억		2963267	N	N	0	N	00	N
88	20240215	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	1266	11	2	0.88	10449502	8300	15.98	1255	1277	1250	1631	879	1255	1258.98	15.93	0	-1352	1279	1266	1258	1245	1237	1263	1242	93	376	500	750	1	1	18606407	236	-3.12	0.92	12	0.04	-406.00	1373.00	4060	20230419	-68.82	1120	20230818	13.04	1477	-14.29	20240108	1215	4.20	20240201	1974	-35.87	20231027	280	352.14	20230818	0.00	N	005110	500	93 억		2963267	N	N	0	N	00	N
89	20240215	090153	57	100.00	KOSPI		유통업	N	N	N	N		N	1255	0	3	0.00	2109655	1681	3.24	1255	1255	1255	1631	879	1255	1255.00	15.93	0	0	1279	1266	1258	1245	1237	1263	1242	93	376	500	750	1	1	18606407	234	-3.09	0.91	12	0.01	-406.00	1373.00	4060	20230419	-69.09	1120	20230818	12.05	1477	-15.03	20240108	1215	3.29	20240201	1974	-36.42	20231027	280	348.21	20230818	0.00	N	005110	500	93 억		2963267	N	N	0	N	00	N
90	20240214	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	1255	-14	5	-1.10	65265166	51941	169.09	1269	1271	1250	1649	889	1269	1256.53	15.92	0	743	1310	1289	1275	1254	1240	1286	1251	93	380	500	760	1	1	18606407	234	-3.09	0.91	12	0.28	-406.00	1373.00	4060	20230419	-69.09	1120	20230818	12.05	1477	-15.03	20240108	1215	3.29	20240201	1974	-36.42	20231027	280	348.21	20230818	0.00	N	005110	500	93 억		2961921	N	N	1	N	00	N
91	20240214	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	1253	-16	5	-1.26	59233668	47124	153.41	1269	1271	1250	1649	889	1269	1256.97	15.92	0	881	1310	1289	1275	1254	1240	1286	1251	93	380	500	760	1	1	18606407	233	-3.09	0.91	12	0.25	-406.00	1373.00	4060	20230419	-69.14	1120	20230818	11.88	1477	-15.17	20240108	1215	3.13	20240201	1974	-36.52	20231027	280	347.50	20230818	0.00	N	005110	500	93 억		2961921	N	N	1	N	00	N
92	20240214	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	1258	-11	5	-0.87	42792931	33982	110.63	1269	1271	1250	1649	889	1269	1259.28	15.92	0	800	1310	1289	1275	1254	1240	1286	1251	93	380	500	760	1	1	18606407	234	-3.10	0.92	12	0.18	-406.00	1373.00	4060	20230419	-69.01	1120	20230818	12.32	1477	-14.83	20240108	1215	3.54	20240201	1974	-36.27	20231027	280	349.29	20230818	0.00	N	005110	500	93 억		2961921	N	N	1	N	00	N
93	20240214	130157	57	100.00	KOSPI		유통업	N	N	N	N		N	1267	-2	5	-0.16	34872935	27662	90.05	1269	1271	1250	1649	889	1269	1260.68	15.92	0	1193	1310	1289	1275	1254	1240	1286	1251	93	380	500	760	1	1	18606407	236	-3.12	0.92	12	0.15	-406.00	1373.00	4060	20230419	-68.79	1120	20230818	13.12	1477	-14.22	20240108	1215	4.28	20240201	1974	-35.82	20231027	280	352.50	20230818	0.00	N	005110	500	93 억		2961921	N	N	1	N	00	N
94	20240214	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	1259	-10	5	-0.79	31355163	24872	80.97	1269	1271	1250	1649	889	1269	1260.66	15.92	0	1146	1310	1289	1275	1254	1240	1286	1251	93	380	500	760	1	1	18606407	234	-3.10	0.92	12	0.13	-406.00	1373.00	4060	20230419	-68.99	1120	20230818	12.41	1477	-14.76	20240108	1215	3.62	20240201	1974	-36.22	20231027	280	349.64	20230818	0.00	N	005110	500	93 억		2961921	N	N	1	N	00	N
95	20240214	110154	57	100.00	KOSPI		유통업	N	N	N	N		N	1270	1	2	0.08	25442762	20192	65.73	1269	1271	1250	1649	889	1269	1260.04	15.92	0	1435	1310	1289	1275	1254	1240	1286	1251	93	380	500	760	1	1	18606407	236	-3.13	0.92	12	0.11	-406.00	1373.00	4060	20230419	-68.72	1120	20230818	13.39	1477	-14.01	20240108	1215	4.53	20240201	1974	-35.66	20231027	280	353.57	20230818	0.00	N	005110	500	93 억		2961921	N	N	1	N	00	N
96	20240214	090151	57	100.00	KOSPI		유통업	N	N	N	N		N	1265	-4	5	-0.32	4747753	3742	12.18	1269	1269	1265	1649	889	1269	1268.77	15.92	0	-1324	1310	1289	1275	1254	1240	1286	1251	93	380	500	760	1	1	18606407	235	-3.12	0.92	12	0.02	-406.00	1373.00	4060	20230419	-68.84	1120	20230818	12.95	1477	-14.35	20240108	1215	4.12	20240201	1974	-35.92	20231027	280	351.79	20230818	0.00	N	005110	500	93 억		2961921	N	N	1	N	00	N
97	20240213	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	1269	12	2	0.95	38786613	30493	48.77	1269	1296	1261	1634	880	1257	1271.98	15.91	0	610	1306	1281	1265	1240	1224	1273	1232	93	377	500	750	1	1	18606407	236	-3.13	0.92	12	0.16	-406.00	1373.00	4060	20230419	-68.74	1120	20230818	13.30	1477	-14.08	20240108	1215	4.44	20240201	1974	-35.71	20231027	280	353.21	20230818	0.00	N	005110	500	93 억		2961206	N	N	1	N	00	N
98	20240213	150147	57	100.00	KOSPI		유통업	N	N	N	N		N	1266	9	2	0.72	34700806	27266	43.61	1269	1296	1261	1634	880	1257	1272.68	15.91	0	390	1306	1281	1265	1240	1224	1273	1232	93	377	500	750	1	1	18606407	236	-3.12	0.92	12	0.15	-406.00	1373.00	4060	20230419	-68.82	1120	20230818	13.04	1477	-14.29	20240108	1215	4.20	20240201	1974	-35.87	20231027	280	352.14	20230818	0.00	N	005110	500	93 억		2961206	N	N	1	N	00	N
99	20240213	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	1271	14	2	1.11	30364431	23856	38.16	1269	1296	1261	1634	880	1257	1272.82	15.91	0	421	1306	1281	1265	1240	1224	1273	1232	93	377	500	750	1	1	18606407	236	-3.13	0.93	12	0.13	-406.00	1373.00	4060	20230419	-68.69	1120	20230818	13.48	1477	-13.95	20240108	1215	4.61	20240201	1974	-35.61	20231027	280	353.93	20230818	0.00	N	005110	500	93 억		2961206	N	N	1	N	00	N
100	20240213	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	1270	13	2	1.03	24304757	19086	30.53	1269	1296	1261	1634	880	1257	1273.43	15.91	0	398	1306	1281	1265	1240	1224	1273	1232	93	377	500	750	1	1	18606407	236	-3.13	0.92	12	0.10	-406.00	1373.00	4060	20230419	-68.72	1120	20230818	13.39	1477	-14.01	20240108	1215	4.53	20240201	1974	-35.66	20231027	280	353.57	20230818	0.00	N	005110	500	93 억		2961206	N	N	1	N	00	N
101	20240213	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	1271	14	2	1.11	21224495	16662	26.65	1269	1296	1261	1634	880	1257	1273.83	15.91	0	412	1306	1281	1265	1240	1224	1273	1232	93	377	500	750	1	1	18606407	236	-3.13	0.93	12	0.09	-406.00	1373.00	4060	20230419	-68.69	1120	20230818	13.48	1477	-13.95	20240108	1215	4.61	20240201	1974	-35.61	20231027	280	353.93	20230818	0.00	N	005110	500	93 억		2961206	N	N	1	N	00	N
102	20240213	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	1275	18	2	1.43	18063154	14179	22.68	1269	1296	1261	1634	880	1257	1273.94	15.91	0	416	1306	1281	1265	1240	1224	1273	1232	93	377	500	750	1	1	18606407	237	-3.14	0.93	12	0.08	-406.00	1373.00	4060	20230419	-68.60	1120	20230818	13.84	1477	-13.68	20240108	1215	4.94	20240201	1974	-35.41	20231027	280	355.36	20230818	0.00	N	005110	500	93 억		2961206	N	N	1	N	00	N
103	20240213	100145	57	100.00	KOSPI		유통업	N	N	N	N		N	1278	21	2	1.67	12101869	9506	15.20	1269	1296	1261	1634	880	1257	1273.08	15.91	0	426	1306	1281	1265	1240	1224	1273	1232	93	377	500	750	1	1	18606407	238	-3.15	0.93	12	0.05	-406.00	1373.00	4060	20230419	-68.52	1120	20230818	14.11	1477	-13.47	20240108	1215	5.19	20240201	1974	-35.26	20231027	280	356.43	20230818	0.00	N	005110	500	93 억		2961206	N	N	1	N	00	N