KissMeData/013000/price/prices-20240101.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	20240123	120307	57	100.00	KOSPI		유통업	N	N	N	N		N	1359	6	2	0.44	13489043	9967	19.36	1353	1365	1331	1758	948	1353	1353.37	1.09	0	-1280	1385	1369	1358	1342	1331	1363	1336	144	405	500	940	1	1	28705031	390	25.64	0.85	12	0.03	53.00	1596.00	1790	20230117	-24.08	1178	20230727	15.37	1418	-4.16	20240104	1331	2.10	20240123	1741	-21.94	20230125	1178	15.37	20230727	0.51	N	013000	500	143 억		312034	N	N	21	N	00	N
3	20240123	110307	57	100.00	KOSPI		유통업	N	N	N	N		N	1362	9	2	0.67	10992835	8131	15.79	1353	1365	1331	1758	948	1353	1351.97	1.09	0	-1280	1385	1369	1358	1342	1331	1363	1336	144	405	500	940	1	1	28705031	391	25.70	0.85	12	0.03	53.00	1596.00	1790	20230117	-23.91	1178	20230727	15.62	1418	-3.95	20240104	1331	2.33	20240123	1741	-21.77	20230125	1178	15.62	20230727	0.51	N	013000	500	143 억		312034	N	N	21	N	00	N
4	20240123	100307	57	100.00	KOSPI		유통업	N	N	N	N		N	1359	6	2	0.44	9358903	6929	13.46	1353	1359	1331	1758	948	1353	1350.69	1.09	0	-847	1385	1369	1358	1342	1331	1363	1336	144	405	500	940	1	1	28705031	390	25.64	0.85	12	0.02	53.00	1596.00	1790	20230117	-24.08	1178	20230727	15.37	1418	-4.16	20240104	1331	2.10	20240123	1741	-21.94	20230125	1178	15.37	20230727	0.51	N	013000	500	143 억		312034	N	N	21	N	00	N
5	20240123	090306	57	100.00	KOSPI		유통업	N	N	N	N		N	1352	-1	5	-0.07	2313359	1710	3.32	1353	1353	1350	1758	948	1353	1352.84	1.09	0	-333	1385	1369	1358	1342	1331	1363	1336	144	405	500	940	1	1	28705031	388	25.51	0.85	12	0.01	53.00	1596.00	1790	20230117	-24.47	1178	20230727	14.77	1418	-4.65	20240104	1337	1.12	20240110	1741	-22.34	20230125	1178	14.77	20230727	0.51	N	013000	500	143 억		312034	N	N	21	N	00	N
6	20240119	160304	57	100.00	KOSPI		유통업	N	N	N	N		N	1368	6	2	0.44	66997797	49059	116.95	1361	1375	1352	1770	954	1362	1365.66	1.08	0	962	1375	1368	1359	1352	1343	1372	1356	144	408	500	950	1	1	28705031	393	25.81	0.86	12	0.17	53.00	1596.00	1790	20230113	-23.58	1178	20230727	16.13	1418	-3.53	20240104	1337	2.32	20240110	1741	-21.42	20230125	1178	16.13	20230727	0.58	N	013000	500	143 억		311232	N	N	17	N	00	N
7	20240119	150305	57	100.00	KOSPI		유통업	N	N	N	N		N	1372	10	2	0.73	65463637	47938	114.28	1361	1375	1352	1770	954	1362	1365.59	1.08	0	775	1375	1368	1359	1352	1343	1372	1356	144	408	500	950	1	1	28705031	394	25.89	0.86	12	0.17	53.00	1596.00	1790	20230113	-23.35	1178	20230727	16.47	1418	-3.24	20240104	1337	2.62	20240110	1741	-21.19	20230125	1178	16.47	20230727	0.58	N	013000	500	143 억		311232	N	N	13	N	00	N
8	20240119	140304	57	100.00	KOSPI		유통업	N	N	N	N		N	1373	11	2	0.81	65119023	47687	113.68	1361	1375	1352	1770	954	1362	1365.55	1.08	0	775	1375	1368	1359	1352	1343	1372	1356	144	408	500	950	1	1	28705031	394	25.91	0.86	12	0.17	53.00	1596.00	1790	20230113	-23.30	1178	20230727	16.55	1418	-3.17	20240104	1337	2.69	20240110	1741	-21.14	20230125	1178	16.55	20230727	0.58	N	013000	500	143 억		311232	N	N	13	N	00	N
9	20240119	130305	57	100.00	KOSPI		유통업	N	N	N	N		N	1372	10	2	0.73	56055343	41062	97.89	1361	1375	1352	1770	954	1362	1365.14	1.08	0	467	1375	1368	1359	1352	1343	1372	1356	144	408	500	950	1	1	28705031	394	25.89	0.86	12	0.14	53.00	1596.00	1790	20230113	-23.35	1178	20230727	16.47	1418	-3.24	20240104	1337	2.62	20240110	1741	-21.19	20230125	1178	16.47	20230727	0.58	N	013000	500	143 억		311232	N	N	13	N	00	N
10	20240119	120306	57	100.00	KOSPI		유통업	N	N	N	N		N	1368	6	2	0.44	42377782	31058	74.04	1361	1375	1352	1770	954	1362	1364.47	1.08	0	406	1375	1368	1359	1352	1343	1372	1356	144	408	500	950	1	1	28705031	393	25.81	0.86	12	0.11	53.00	1596.00	1790	20230113	-23.58	1178	20230727	16.13	1418	-3.53	20240104	1337	2.32	20240110	1741	-21.42	20230125	1178	16.13	20230727	0.58	N	013000	500	143 억		311232	N	N	13	N	00	N
11	20240119	110305	57	100.00	KOSPI		유통업	N	N	N	N		N	1367	5	2	0.37	25841240	18945	45.16	1361	1375	1352	1770	954	1362	1364.01	1.08	0	406	1375	1368	1359	1352	1343	1372	1356	144	408	500	950	1	1	28705031	392	25.79	0.86	12	0.07	53.00	1596.00	1790	20230113	-23.63	1178	20230727	16.04	1418	-3.60	20240104	1337	2.24	20240110	1741	-21.48	20230125	1178	16.04	20230727	0.58	N	013000	500	143 억		311232	N	N	13	N	00	N
12	20240119	100309	57	100.00	KOSPI		유통업	N	N	N	N		N	1371	9	2	0.66	11131801	8174	19.49	1361	1375	1352	1770	954	1362	1361.85	1.08	0	406	1375	1368	1359	1352	1343	1372	1356	144	408	500	950	1	1	28705031	394	25.87	0.86	12	0.03	53.00	1596.00	1790	20230113	-23.41	1178	20230727	16.38	1418	-3.31	20240104	1337	2.54	20240110	1741	-21.25	20230125	1178	16.38	20230727	0.58	N	013000	500	143 억		311232	N	N	13	N	00	N
13	20240119	090304	57	100.00	KOSPI		유통업	N	N	N	N		N	1361	-1	5	-0.07	1090161	801	1.91	1361	1361	1361	1770	954	1362	1361.00	1.08	0	-94	1375	1368	1359	1352	1343	1372	1356	144	408	500	950	1	1	28705031	391	25.68	0.85	12	0.00	53.00	1596.00	1790	20230113	-23.97	1178	20230727	15.53	1418	-4.02	20240104	1337	1.80	20240110	1741	-21.83	20230125	1178	15.53	20230727	0.58	N	013000	500	143 억		311232	N	N	13	N	00	N
14	20240118	160304	57	100.00	KOSPI		유통업	N	N	N	N		N	1362	-5	5	-0.37	56576175	41745	42.34	1353	1366	1350	1777	957	1367	1355.25	1.09	0	-1333	1389	1378	1366	1355	1343	1372	1349	144	410	500	950	1	1	28705031	391	25.70	0.85	12	0.15	53.00	1596.00	1790	20230112	-23.91	1178	20230727	15.62	1418	-3.95	20240104	1337	1.87	20240110	1765	-22.83	20230118	1178	15.62	20230727	0.71	N	013000	500	143 억		312584	N	N	13	N	00	N
15	20240118	150304	57	100.00	KOSPI		유통업	N	N	N	N		N	1359	-8	5	-0.59	54726882	40385	40.96	1353	1366	1350	1777	957	1367	1355.10	1.09	0	-1453	1389	1378	1366	1355	1343	1372	1349	144	410	500	950	1	1	28705031	390	25.64	0.85	12	0.14	53.00	1596.00	1790	20230112	-24.08	1178	20230727	15.37	1418	-4.16	20240104	1337	1.65	20240110	1765	-23.00	20230118	1178	15.37	20230727	0.71	N	013000	500	143 억		312584	N	N	17	N	00	N
16	20240118	140305	57	100.00	KOSPI		유통업	N	N	N	N		N	1359	-8	5	-0.59	53429542	39429	39.99	1353	1366	1350	1777	957	1367	1355.05	1.09	0	-1453	1389	1378	1366	1355	1343	1372	1349	144	410	500	950	1	1	28705031	390	25.64	0.85	12	0.14	53.00	1596.00	1790	20230112	-24.08	1178	20230727	15.37	1418	-4.16	20240104	1337	1.65	20240110	1765	-23.00	20230118	1178	15.37	20230727	0.71	N	013000	500	143 억		312584	N	N	17	N	00	N
17	20240118	130305	57	100.00	KOSPI		유통업	N	N	N	N		N	1363	-4	5	-0.29	36856570	27192	27.58	1353	1366	1350	1777	957	1367	1355.38	1.09	0	-258	1389	1378	1366	1355	1343	1372	1349	144	410	500	950	1	1	28705031	391	25.72	0.85	12	0.09	53.00	1596.00	1790	20230112	-23.85	1178	20230727	15.70	1418	-3.88	20240104	1337	1.94	20240110	1765	-22.78	20230118	1178	15.70	20230727	0.71	N	013000	500	143 억		312584	N	N	17	N	00	N
18	20240118	120306	57	100.00	KOSPI		유통업	N	N	N	N		N	1366	-1	5	-0.07	12500123	9197	9.33	1353	1366	1350	1777	957	1367	1359.07	1.09	0	-187	1389	1378	1366	1355	1343	1372	1349	144	410	500	950	1	1	28705031	392	25.77	0.86	12	0.03	53.00	1596.00	1790	20230112	-23.69	1178	20230727	15.96	1418	-3.67	20240104	1337	2.17	20240110	1765	-22.61	20230118	1178	15.96	20230727	0.71	N	013000	500	143 억		312584	N	N	17	N	00	N
19	20240118	110306	57	100.00	KOSPI		유통업	N	N	N	N		N	1365	-2	5	-0.15	8721813	6427	6.52	1353	1365	1350	1777	957	1367	1356.92	1.09	0	-113	1389	1378	1366	1355	1343	1372	1349	144	410	500	950	1	1	28705031	392	25.75	0.86	12	0.02	53.00	1596.00	1790	20230112	-23.74	1178	20230727	15.87	1418	-3.74	20240104	1337	2.09	20240110	1765	-22.66	20230118	1178	15.87	20230727	0.71	N	013000	500	143 억		312584	N	N	17	N	00	N
20	20240118	100304	57	100.00	KOSPI		유통업	N	N	N	N		N	1360	-7	5	-0.51	5867691	4336	4.40	1353	1364	1350	1777	957	1367	1352.96	1.09	0	-113	1389	1378	1366	1355	1343	1372	1349	144	410	500	950	1	1	28705031	390	25.66	0.85	12	0.02	53.00	1596.00	1790	20230112	-24.02	1178	20230727	15.45	1418	-4.09	20240104	1337	1.72	20240110	1765	-22.95	20230118	1178	15.45	20230727	0.71	N	013000	500	143 억		312584	N	N	17	N	00	N
21	20240118	090304	57	100.00	KOSPI		유통업	N	N	N	N		N	1350	-17	5	-1.24	2941193	2173	2.20	1353	1353	1350	1777	957	1367	1352.93	1.09	0	-267	1389	1378	1366	1355	1343	1372	1349	144	410	500	950	1	1	28705031	388	25.47	0.85	12	0.01	53.00	1596.00	1790	20230112	-24.58	1178	20230727	14.60	1418	-4.80	20240104	1337	0.97	20240110	1765	-23.51	20230118	1178	14.60	20230727	0.71	N	013000	500	143 억		312584	N	N	17	N	00	N
22	20240117	160303	57	100.00	KOSPI		유통업	N	N	N	N		N	1367	-10	5	-0.73	134323080	98589	131.80	1377	1377	1354	1790	964	1377	1362.45	1.10	0	-2764	1395	1386	1379	1370	1363	1390	1374	144	413	500	960	1	1	28705031	392	25.79	0.86	12	0.34	53.00	1596.00	1790	20230112	-23.63	1178	20230727	16.04	1418	-3.60	20240104	1337	2.24	20240110	1790	-23.63	20230117	1178	16.04	20230727	0.71	N	013000	500	143 억		315405	N	N	17	N	00	N
23	20240117	150305	57	100.00	KOSPI		유통업	N	N	N	N		N	1361	-16	5	-1.16	132871638	97521	130.37	1377	1377	1354	1790	964	1377	1362.49	1.10	0	-1830	1395	1386	1379	1370	1363	1390	1374	144	413	500	960	1	1	28705031	391	25.68	0.85	12	0.34	53.00	1596.00	1790	20230112	-23.97	1178	20230727	15.53	1418	-4.02	20240104	1337	1.80	20240110	1790	-23.97	20230117	1178	15.53	20230727	0.71	N	013000	500	143 억		315405	N	N	35	N	00	N
24	20240117	140303	57	100.00	KOSPI		유통업	N	N	N	N		N	1362	-15	5	-1.09	98668356	72283	96.63	1377	1377	1354	1790	964	1377	1365.03	1.10	0	-2321	1395	1386	1379	1370	1363	1390	1374	144	413	500	960	1	1	28705031	391	25.70	0.85	12	0.25	53.00	1596.00	1790	20230112	-23.91	1178	20230727	15.62	1418	-3.95	20240104	1337	1.87	20240110	1790	-23.91	20230117	1178	15.62	20230727	0.71	N	013000	500	143 억		315405	N	N	35	N	00	N
25	20240117	130304	57	100.00	KOSPI		유통업	N	N	N	N		N	1356	-21	5	-1.53	74835773	54826	73.30	1377	1377	1354	1790	964	1377	1364.97	1.10	0	-1884	1395	1386	1379	1370	1363	1390	1374	144	413	500	960	1	1	28705031	389	25.58	0.85	12	0.19	53.00	1596.00	1790	20230112	-24.25	1178	20230727	15.11	1418	-4.37	20240104	1337	1.42	20240110	1790	-24.25	20230117	1178	15.11	20230727	0.71	N	013000	500	143 억		315405	N	N	35	N	00	N
26	20240117	120305	57	100.00	KOSPI		유통업	N	N	N	N		N	1355	-22	5	-1.60	72751771	53288	71.24	1377	1377	1354	1790	964	1377	1365.26	1.10	0	-1875	1395	1386	1379	1370	1363	1390	1374	144	413	500	960	1	1	28705031	389	25.57	0.85	12	0.19	53.00	1596.00	1790	20230112	-24.30	1178	20230727	15.03	1418	-4.44	20240104	1337	1.35	20240110	1790	-24.30	20230117	1178	15.03	20230727	0.71	N	013000	500	143 억		315405	N	N	35	N	00	N
27	20240117	110305	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	-19	5	-1.38	65234966	47753	63.84	1377	1377	1358	1790	964	1377	1366.09	1.10	0	-1380	1395	1386	1379	1370	1363	1390	1374	144	413	500	960	1	1	28705031	390	25.62	0.85	12	0.17	53.00	1596.00	1790	20230112	-24.13	1178	20230727	15.28	1418	-4.23	20240104	1337	1.57	20240110	1790	-24.13	20230117	1178	15.28	20230727	0.71	N	013000	500	143 억		315405	N	N	35	N	00	N
28	20240117	100303	57	100.00	KOSPI		유통업	N	N	N	N		N	1375	-2	5	-0.15	43578956	31819	42.54	1377	1377	1360	1790	964	1377	1369.59	1.10	0	-1697	1395	1386	1379	1370	1363	1390	1374	144	413	500	960	1	1	28705031	395	25.94	0.86	12	0.11	53.00	1596.00	1790	20230112	-23.18	1178	20230727	16.72	1418	-3.03	20240104	1337	2.84	20240110	1790	-23.18	20230117	1178	16.72	20230727	0.71	N	013000	500	143 억		315405	N	N	35	N	00	N
29	20240117	090304	57	100.00	KOSPI		유통업	N	N	N	N		N	1377	0	3	0.00	1387875	1008	1.35	1377	1377	1376	1790	964	1377	1376.86	1.10	0	-140	1395	1386	1379	1370	1363	1390	1374	144	413	500	960	1	1	28705031	395	25.98	0.86	12	0.00	53.00	1596.00	1790	20230112	-23.07	1178	20230727	16.89	1418	-2.89	20240104	1337	2.99	20240110	1790	-23.07	20230117	1178	16.89	20230727	0.71	N	013000	500	143 억		315405	N	N	35	N	00	N
30	20240116	160303	57	100.00	KOSPI		유통업	N	N	N	N		N	1377	-11	5	-0.79	103026272	74793	84.16	1375	1388	1372	1804	972	1388	1377.49	1.09	0	1452	1414	1400	1384	1370	1354	1408	1378	144	416	500	970	1	1	28705031	395	25.98	0.86	12	0.26	53.00	1596.00	1790	20230112	-23.07	1178	20230727	16.89	1418	-2.89	20240104	1337	2.99	20240110	1790	-23.07	20230117	1178	16.89	20230727	0.56	N	013000	500	143 억		314009	N	N	35	N	00	N
31	20240116	150304	57	100.00	KOSPI		유통업	N	N	N	N		N	1376	-12	5	-0.86	97202112	70553	79.39	1375	1388	1374	1804	972	1388	1377.72	1.09	0	2105	1414	1400	1384	1370	1354	1408	1378	144	416	500	970	1	1	28705031	395	25.96	0.86	12	0.25	53.00	1596.00	1790	20230112	-23.13	1178	20230727	16.81	1418	-2.96	20240104	1337	2.92	20240110	1790	-23.13	20230117	1178	16.81	20230727	0.56	N	013000	500	143 억		314009	N	N	37	N	00	N
32	20240116	140304	57	100.00	KOSPI		유통업	N	N	N	N		N	1383	-5	5	-0.36	93035975	67534	76.00	1375	1388	1374	1804	972	1388	1377.62	1.09	0	2293	1414	1400	1384	1370	1354	1408	1378	144	416	500	970	1	1	28705031	397	26.09	0.87	12	0.24	53.00	1596.00	1790	20230112	-22.74	1178	20230727	17.40	1418	-2.47	20240104	1337	3.44	20240110	1790	-22.74	20230117	1178	17.40	20230727	0.56	N	013000	500	143 억		314009	N	N	37	N	00	N
33	20240116	130304	57	100.00	KOSPI		유통업	N	N	N	N		N	1383	-5	5	-0.36	92303219	67002	75.40	1375	1388	1374	1804	972	1388	1377.62	1.09	0	2293	1414	1400	1384	1370	1354	1408	1378	144	416	500	970	1	1	28705031	397	26.09	0.87	12	0.23	53.00	1596.00	1790	20230112	-22.74	1178	20230727	17.40	1418	-2.47	20240104	1337	3.44	20240110	1790	-22.74	20230117	1178	17.40	20230727	0.56	N	013000	500	143 억		314009	N	N	37	N	00	N
34	20240116	120303	57	100.00	KOSPI		유통업	N	N	N	N		N	1386	-2	5	-0.14	83659836	60735	68.34	1375	1388	1375	1804	972	1388	1377.46	1.09	0	2081	1414	1400	1384	1370	1354	1408	1378	144	416	500	970	1	1	28705031	398	26.15	0.87	12	0.21	53.00	1596.00	1790	20230112	-22.57	1178	20230727	17.66	1418	-2.26	20240104	1337	3.66	20240110	1790	-22.57	20230117	1178	17.66	20230727	0.56	N	013000	500	143 억		314009	N	N	37	N	00	N
35	20240116	110303	57	100.00	KOSPI		유통업	N	N	N	N		N	1388	0	3	0.00	25379946	18404	20.71	1375	1388	1375	1804	972	1388	1379.05	1.09	0	348	1414	1400	1384	1370	1354	1408	1378	144	416	500	970	1	1	28705031	398	26.19	0.87	12	0.06	53.00	1596.00	1790	20230112	-22.46	1178	20230727	17.83	1418	-2.12	20240104	1337	3.81	20240110	1790	-22.46	20230117	1178	17.83	20230727	0.56	N	013000	500	143 억		314009	N	N	37	N	00	N
36	20240116	100303	57	100.00	KOSPI		유통업	N	N	N	N		N	1387	-1	5	-0.07	21850658	15860	17.85	1375	1388	1375	1804	972	1388	1377.72	1.09	0	384	1414	1400	1384	1370	1354	1408	1378	144	416	500	970	1	1	28705031	398	26.17	0.87	12	0.06	53.00	1596.00	1790	20230112	-22.51	1178	20230727	17.74	1418	-2.19	20240104	1337	3.74	20240110	1790	-22.51	20230117	1178	17.74	20230727	0.56	N	013000	500	143 억		314009	N	N	37	N	00	N
37	20240116	090301	57	100.00	KOSPI		유통업	N	N	N	N		N	1375	-13	5	-0.94	297000	216	0.24	1375	1375	1375	1804	972	1388	1375.00	1.09	0	-15	1414	1400	1384	1370	1354	1408	1378	144	416	500	970	1	1	28705031	395	25.94	0.86	12	0.00	53.00	1596.00	1790	20230112	-23.18	1178	20230727	16.72	1418	-3.03	20240104	1337	2.84	20240110	1790	-23.18	20230117	1178	16.72	20230727	0.56	N	013000	500	143 억		314009	N	N	37	N	00	N
38	20240115	160302	57	100.00	KOSPI		유통업	N	N	N	N		N	1388	7	2	0.51	122560353	88766	107.29	1370	1398	1368	1795	967	1381	1380.71	1.09	0	561	1411	1396	1370	1355	1329	1403	1362	144	414	500	960	1	1	28705031	398	26.19	0.87	12	0.31	53.00	1596.00	1790	20230112	-22.46	1178	20230727	17.83	1418	-2.12	20240104	1337	3.81	20240110	1790	-22.46	20230117	1178	17.83	20230727	0.56	N	013000	500	143 억		313030	N	N	37	N	00	N
39	20240115	150304	57	100.00	KOSPI		유통업	N	N	N	N		N	1397	16	2	1.16	119872472	86834	104.96	1370	1398	1368	1795	967	1381	1380.48	1.09	0	938	1411	1396	1370	1355	1329	1403	1362	144	414	500	960	1	1	28705031	401	26.36	0.88	12	0.30	53.00	1596.00	1790	20230112	-21.96	1178	20230727	18.59	1418	-1.48	20240104	1337	4.49	20240110	1790	-21.96	20230117	1178	18.59	20230727	0.56	N	013000	500	143 억		313030	N	N	34	N	00	N
40	20240115	140304	57	100.00	KOSPI		유통업	N	N	N	N		N	1389	8	2	0.58	116312279	84276	101.86	1370	1390	1368	1795	967	1381	1380.14	1.09	0	979	1411	1396	1370	1355	1329	1403	1362	144	414	500	960	1	1	28705031	399	26.21	0.87	12	0.29	53.00	1596.00	1790	20230112	-22.40	1178	20230727	17.91	1418	-2.05	20240104	1337	3.89	20240110	1790	-22.40	20230117	1178	17.91	20230727	0.56	N	013000	500	143 억		313030	N	N	34	N	00	N
41	20240115	130302	57	100.00	KOSPI		유통업	N	N	N	N		N	1387	6	2	0.43	112443979	81489	98.50	1370	1389	1368	1795	967	1381	1379.87	1.09	0	732	1411	1396	1370	1355	1329	1403	1362	144	414	500	960	1	1	28705031	398	26.17	0.87	12	0.28	53.00	1596.00	1790	20230112	-22.51	1178	20230727	17.74	1418	-2.19	20240104	1337	3.74	20240110	1790	-22.51	20230117	1178	17.74	20230727	0.56	N	013000	500	143 억		313030	N	N	34	N	00	N
42	20240115	120302	57	100.00	KOSPI		유통업	N	N	N	N		N	1383	2	2	0.14	107094190	77626	93.83	1370	1389	1368	1795	967	1381	1379.62	1.09	0	67	1411	1396	1370	1355	1329	1403	1362	144	414	500	960	1	1	28705031	397	26.09	0.87	12	0.27	53.00	1596.00	1790	20230112	-22.74	1178	20230727	17.40	1418	-2.47	20240104	1337	3.44	20240110	1790	-22.74	20230117	1178	17.40	20230727	0.56	N	013000	500	143 억		313030	N	N	34	N	00	N
43	20240115	110301	57	100.00	KOSPI		유통업	N	N	N	N		N	1383	2	2	0.14	104256261	75573	91.34	1370	1389	1368	1795	967	1381	1379.54	1.09	0	-307	1411	1396	1370	1355	1329	1403	1362	144	414	500	960	1	1	28705031	397	26.09	0.87	12	0.26	53.00	1596.00	1790	20230112	-22.74	1178	20230727	17.40	1418	-2.47	20240104	1337	3.44	20240110	1790	-22.74	20230117	1178	17.40	20230727	0.56	N	013000	500	143 억		313030	N	N	34	N	00	N
44	20240115	100301	57	100.00	KOSPI		유통업	N	N	N	N		N	1388	7	2	0.51	95802119	69465	83.96	1370	1389	1368	1795	967	1381	1379.14	1.09	0	-382	1411	1396	1370	1355	1329	1403	1362	144	414	500	960	1	1	28705031	398	26.19	0.87	12	0.24	53.00	1596.00	1790	20230112	-22.46	1178	20230727	17.83	1418	-2.12	20240104	1337	3.81	20240110	1790	-22.46	20230117	1178	17.83	20230727	0.56	N	013000	500	143 억		313030	N	N	34	N	00	N
45	20240115	090302	57	100.00	KOSPI		유통업	N	N	N	N		N	1384	3	2	0.22	8685971	6302	7.62	1370	1384	1370	1795	967	1381	1378.29	1.09	0	-154	1411	1396	1370	1355	1329	1403	1362	144	414	500	960	1	1	28705031	397	26.11	0.87	12	0.02	53.00	1596.00	1790	20230112	-22.68	1178	20230727	17.49	1418	-2.40	20240104	1337	3.52	20240110	1790	-22.68	20230117	1178	17.49	20230727	0.56	N	013000	500	143 억		313030	N	N	34	N	00	N
46	20240112	160301	57	100.00	KOSPI		유통업	N	N	N	N		N	1381	21	2	1.54	112834154	82634	162.02	1356	1385	1344	1768	952	1360	1365.47	1.10	0	-1498	1374	1367	1356	1349	1338	1369	1351	144	408	500	950	1	1	28705031	396	26.06	0.87	12	0.29	53.00	1596.00	1790	20230112	-22.85	1178	20230727	17.23	1418	-2.61	20240104	1337	3.29	20240110	1790	-22.85	20230112	1178	17.23	20230727	0.56	N	013000	500	143 억		314528	N	N	34	N	00	N
47	20240112	150302	57	100.00	KOSPI		유통업	N	N	N	N		N	1371	11	2	0.81	111431170	81616	160.02	1356	1385	1344	1768	952	1360	1365.31	1.10	0	-1248	1374	1367	1356	1349	1338	1369	1351	144	408	500	950	1	1	28705031	394	25.87	0.86	12	0.28	53.00	1596.00	1790	20230112	-23.41	1178	20230727	16.38	1418	-3.31	20240104	1337	2.54	20240110	1790	-23.41	20230112	1178	16.38	20230727	0.56	N	013000	500	143 억		314528	N	N	50	N	00	N
48	20240112	140302	57	100.00	KOSPI		유통업	N	N	N	N		N	1373	13	2	0.96	80132211	58929	115.54	1356	1384	1344	1768	952	1360	1359.81	1.10	0	-1170	1374	1367	1356	1349	1338	1369	1351	144	408	500	950	1	1	28705031	394	25.91	0.86	12	0.21	53.00	1596.00	1790	20230112	-23.30	1178	20230727	16.55	1418	-3.17	20240104	1337	2.69	20240110	1790	-23.30	20230112	1178	16.55	20230727	0.56	N	013000	500	143 억		314528	N	N	50	N	00	N
49	20240112	130300	57	100.00	KOSPI		유통업	N	N	N	N		N	1361	1	2	0.07	53665722	39538	77.52	1356	1384	1344	1768	952	1360	1357.32	1.10	0	-818	1374	1367	1356	1349	1338	1369	1351	144	408	500	950	1	1	28705031	391	25.68	0.85	12	0.14	53.00	1596.00	1790	20230112	-23.97	1178	20230727	15.53	1418	-4.02	20240104	1337	1.80	20240110	1790	-23.97	20230112	1178	15.53	20230727	0.56	N	013000	500	143 억		314528	N	N	50	N	00	N
50	20240112	120301	57	100.00	KOSPI		유통업	N	N	N	N		N	1361	1	2	0.07	52579215	38741	75.96	1356	1384	1344	1768	952	1360	1357.20	1.10	0	-666	1374	1367	1356	1349	1338	1369	1351	144	408	500	950	1	1	28705031	391	25.68	0.85	12	0.13	53.00	1596.00	1790	20230112	-23.97	1178	20230727	15.53	1418	-4.02	20240104	1337	1.80	20240110	1790	-23.97	20230112	1178	15.53	20230727	0.56	N	013000	500	143 억		314528	N	N	50	N	00	N
51	20240112	110300	57	100.00	KOSPI		유통업	N	N	N	N		N	1353	-7	5	-0.51	49976759	36830	72.21	1356	1384	1344	1768	952	1360	1356.96	1.10	0	-97	1374	1367	1356	1349	1338	1369	1351	144	408	500	950	1	1	28705031	388	25.53	0.85	12	0.13	53.00	1596.00	1790	20230112	-24.41	1178	20230727	14.86	1418	-4.58	20240104	1337	1.20	20240110	1790	-24.41	20230112	1178	14.86	20230727	0.56	N	013000	500	143 억		314528	N	N	50	N	00	N
52	20240112	100301	57	100.00	KOSPI		유통업	N	N	N	N		N	1353	-7	5	-0.51	25744489	18822	36.90	1356	1384	1347	1768	952	1360	1367.79	1.10	0	-700	1374	1367	1356	1349	1338	1369	1351	144	408	500	950	1	1	28705031	388	25.53	0.85	12	0.07	53.00	1596.00	1790	20230112	-24.41	1178	20230727	14.86	1418	-4.58	20240104	1337	1.20	20240110	1790	-24.41	20230112	1178	14.86	20230727	0.56	N	013000	500	143 억		314528	N	N	50	N	00	N
53	20240112	090301	57	100.00	KOSPI		유통업	N	N	N	N		N	1356	-4	5	-0.29	627828	463	0.91	1356	1356	1356	1768	952	1360	1356.00	1.10	0	-63	1374	1367	1356	1349	1338	1369	1351	144	408	500	950	1	1	28705031	389	25.58	0.85	12	0.00	53.00	1596.00	1790	20230112	-24.25	1178	20230727	15.11	1418	-4.37	20240104	1337	1.42	20240110	1790	-24.25	20230112	1178	15.11	20230727	0.56	N	013000	500	143 억		314528	N	N	50	N	00	N
54	20240111	160300	57	100.00	KOSPI		유통업	N	N	N	N		N	1360	-2	5	-0.15	69196883	51003	101.71	1360	1363	1345	1770	954	1362	1356.72	1.10	0	-239	1388	1375	1356	1343	1324	1365	1333	144	408	500	950	1	1	28705031	390	25.66	0.85	12	0.18	53.00	1596.00	1790	20230112	-24.02	1178	20230727	15.45	1418	-4.09	20240104	1337	1.72	20240110	1790	-24.02	20230112	1178	15.45	20230727	0.65	N	013000	500	143 억		314814	N	N	50	N	00	N
55	20240111	150302	57	100.00	KOSPI		유통업	N	N	N	N		N	1352	-10	5	-0.73	66718707	49175	98.07	1360	1363	1345	1770	954	1362	1356.76	1.10	0	156	1388	1375	1356	1343	1324	1365	1333	144	408	500	950	1	1	28705031	388	25.51	0.85	12	0.17	53.00	1596.00	1790	20230112	-24.47	1178	20230727	14.77	1418	-4.65	20240104	1337	1.12	20240110	1790	-24.47	20230112	1178	14.77	20230727	0.65	N	013000	500	143 억		314814	N	N	48	N	00	N
56	20240111	140300	57	100.00	KOSPI		유통업	N	N	N	N		N	1362	0	3	0.00	24847707	18354	36.60	1360	1363	1345	1770	954	1362	1353.80	1.10	0	-233	1388	1375	1356	1343	1324	1365	1333	144	408	500	950	1	1	28705031	391	25.70	0.85	12	0.06	53.00	1596.00	1790	20230112	-23.91	1178	20230727	15.62	1418	-3.95	20240104	1337	1.87	20240110	1790	-23.91	20230112	1178	15.62	20230727	0.65	N	013000	500	143 억		314814	N	N	48	N	00	N
57	20240111	130300	57	100.00	KOSPI		유통업	N	N	N	N		N	1355	-7	5	-0.51	19136013	14149	28.22	1360	1362	1345	1770	954	1362	1352.46	1.10	0	-316	1388	1375	1356	1343	1324	1365	1333	144	408	500	950	1	1	28705031	389	25.57	0.85	12	0.05	53.00	1596.00	1790	20230112	-24.30	1178	20230727	15.03	1418	-4.44	20240104	1337	1.35	20240110	1790	-24.30	20230112	1178	15.03	20230727	0.65	N	013000	500	143 억		314814	N	N	48	N	00	N
58	20240111	120300	57	100.00	KOSPI		유통업	N	N	N	N		N	1357	-5	5	-0.37	18823081	13918	27.76	1360	1362	1345	1770	954	1362	1352.43	1.10	0	-274	1388	1375	1356	1343	1324	1365	1333	144	408	500	950	1	1	28705031	390	25.60	0.85	12	0.05	53.00	1596.00	1790	20230112	-24.19	1178	20230727	15.20	1418	-4.30	20240104	1337	1.50	20240110	1790	-24.19	20230112	1178	15.20	20230727	0.65	N	013000	500	143 억		314814	N	N	48	N	00	N
59	20240111	110302	57	100.00	KOSPI		유통업	N	N	N	N		N	1359	-3	5	-0.22	14745296	10897	21.73	1360	1362	1345	1770	954	1362	1353.15	1.10	0	-253	1388	1375	1356	1343	1324	1365	1333	144	408	500	950	1	1	28705031	390	25.64	0.85	12	0.04	53.00	1596.00	1790	20230112	-24.08	1178	20230727	15.37	1418	-4.16	20240104	1337	1.65	20240110	1790	-24.08	20230112	1178	15.37	20230727	0.65	N	013000	500	143 억		314814	N	N	48	N	00	N
60	20240111	100301	57	100.00	KOSPI		유통업	N	N	N	N		N	1362	0	3	0.00	12711550	9392	18.73	1360	1362	1347	1770	954	1362	1353.44	1.10	0	137	1388	1375	1356	1343	1324	1365	1333	144	408	500	950	1	1	28705031	391	25.70	0.85	12	0.03	53.00	1596.00	1790	20230112	-23.91	1178	20230727	15.62	1418	-3.95	20240104	1337	1.87	20240110	1790	-23.91	20230112	1178	15.62	20230727	0.65	N	013000	500	143 억		314814	N	N	48	N	00	N
61	20240111	090300	57	100.00	KOSPI		유통업	N	N	N	N		N	1360	-2	5	-0.15	639206	470	0.94	1360	1362	1360	1770	954	1362	1360.01	1.10	0	1	1388	1375	1356	1343	1324	1365	1333	144	408	500	950	1	1	28705031	390	25.66	0.85	12	0.00	53.00	1596.00	1790	20230112	-24.02	1178	20230727	15.45	1418	-4.09	20240104	1337	1.72	20240110	1790	-24.02	20230112	1178	15.45	20230727	0.65	N	013000	500	143 억		314814	N	N	48	N	00	N
62	20240110	160300	57	100.00	KOSPI		유통업	N	N	N	N		N	1362	12	2	0.89	67047679	49441	77.93	1364	1369	1337	1755	945	1350	1356.11	1.10	0	-1001	1377	1363	1353	1339	1329	1358	1334	144	405	500	940	1	1	28705031	391	25.70	0.85	12	0.17	53.00	1596.00	1790	20230112	-23.91	1178	20230727	15.62	1418	-3.95	20240104	1337	1.87	20240110	1790	-23.91	20230112	1178	15.62	20230727	0.65	N	013000	500	143 억		315815	N	N	48	N	00	N
63	20240110	150259	57	100.00	KOSPI		유통업	N	N	N	N		N	1359	9	2	0.67	62141149	45838	72.25	1364	1369	1337	1755	945	1350	1355.67	1.10	0	-626	1377	1363	1353	1339	1329	1358	1334	144	405	500	940	1	1	28705031	390	25.64	0.85	12	0.16	53.00	1596.00	1790	20230112	-24.08	1178	20230727	15.37	1418	-4.16	20240104	1337	1.65	20240110	1790	-24.08	20230112	1178	15.37	20230727	0.65	N	013000	500	143 억		315815	N	N	1	N	00	N
64	20240110	140300	57	100.00	KOSPI		유통업	N	N	N	N		N	1364	14	2	1.04	52377189	38676	60.96	1364	1366	1337	1755	945	1350	1354.26	1.10	0	-369	1377	1363	1353	1339	1329	1358	1334	144	405	500	940	1	1	28705031	392	25.74	0.85	12	0.13	53.00	1596.00	1790	20230112	-23.80	1178	20230727	15.79	1418	-3.81	20240104	1337	2.02	20240110	1790	-23.80	20230112	1178	15.79	20230727	0.65	N	013000	500	143 억		315815	N	N	1	N	00	N
65	20240110	130300	57	100.00	KOSPI		유통업	N	N	N	N		N	1359	9	2	0.67	47756248	35283	55.61	1364	1365	1337	1755	945	1350	1353.52	1.10	0	-345	1377	1363	1353	1339	1329	1358	1334	144	405	500	940	1	1	28705031	390	25.64	0.85	12	0.12	53.00	1596.00	1790	20230112	-24.08	1178	20230727	15.37	1418	-4.16	20240104	1337	1.65	20240110	1790	-24.08	20230112	1178	15.37	20230727	0.65	N	013000	500	143 억		315815	N	N	1	N	00	N
66	20240110	120300	57	100.00	KOSPI		유통업	N	N	N	N		N	1360	10	2	0.74	47646167	35202	55.48	1364	1365	1337	1755	945	1350	1353.51	1.10	0	-345	1377	1363	1353	1339	1329	1358	1334	144	405	500	940	1	1	28705031	390	25.66	0.85	12	0.12	53.00	1596.00	1790	20230112	-24.02	1178	20230727	15.45	1418	-4.09	20240104	1337	1.72	20240110	1790	-24.02	20230112	1178	15.45	20230727	0.65	N	013000	500	143 억		315815	N	N	1	N	00	N
67	20240110	110300	57	100.00	KOSPI		유통업	N	N	N	N		N	1354	4	2	0.30	22918700	16980	26.76	1364	1365	1337	1755	945	1350	1349.75	1.10	0	-431	1377	1363	1353	1339	1329	1358	1334	144	405	500	940	1	1	28705031	389	25.55	0.85	12	0.06	53.00	1596.00	1790	20230112	-24.36	1178	20230727	14.94	1418	-4.51	20240104	1337	1.27	20240110	1790	-24.36	20230112	1178	14.94	20230727	0.65	N	013000	500	143 억		315815	N	N	1	N	00	N
68	20240110	100259	57	100.00	KOSPI		유통업	N	N	N	N		N	1356	6	2	0.44	8530819	6267	9.88	1364	1365	1350	1755	945	1350	1361.23	1.10	0	-431	1377	1363	1353	1339	1329	1358	1334	144	405	500	940	1	1	28705031	389	25.58	0.85	12	0.02	53.00	1596.00	1790	20230112	-24.25	1178	20230727	15.11	1418	-4.37	20240104	1341	1.12	20240108	1790	-24.25	20230112	1178	15.11	20230727	0.65	N	013000	500	143 억		315815	N	N	1	N	00	N
69	20240110	090259	57	100.00	KOSPI		유통업	N	N	N	N		N	1364	14	2	1.04	2196040	1610	2.54	1364	1364	1364	1755	945	1350	1364.00	1.10	0	0	1377	1363	1353	1339	1329	1358	1334	144	405	500	940	1	1	28705031	392	25.74	0.85	12	0.01	53.00	1596.00	1790	20230112	-23.80	1178	20230727	15.79	1418	-3.81	20240104	1341	1.72	20240108	1790	-23.80	20230112	1178	15.79	20230727	0.65	N	013000	500	143 억		315815	N	N	1	N	00	N
70	20240109	160259	57	100.00	KOSPI		유통업	N	N	N	N		N	1350	8	2	0.60	86070882	63446	111.59	1355	1367	1343	1744	940	1342	1356.60	1.10	0	99	1418	1379	1360	1321	1302	1370	1312	144	402	500	930	1	1	28705031	388	25.47	0.85	12	0.22	53.00	1596.00	1790	20230112	-24.58	1178	20230727	14.60	1418	-4.80	20240104	1341	0.67	20240108	1790	-24.58	20230112	1178	14.60	20230727	0.65	N	013000	500	143 억		315713	N	N	1	N	00	N
71	20240109	150300	57	100.00	KOSPI		유통업	N	N	N	N		N	1361	19	2	1.42	76846652	56606	99.56	1355	1367	1343	1744	940	1342	1357.57	1.10	0	675	1418	1379	1360	1321	1302	1370	1312	144	402	500	930	1	1	28705031	391	25.68	0.85	12	0.20	53.00	1596.00	1790	20230112	-23.97	1178	20230727	15.53	1418	-4.02	20240104	1341	1.49	20240108	1790	-23.97	20230112	1178	15.53	20230727	0.65	N	013000	500	143 억		315713	N	N	60	N	00	N
72	20240109	140259	57	100.00	KOSPI		유통업	N	N	N	N		N	1362	20	2	1.49	65830133	48451	85.22	1355	1367	1343	1744	940	1342	1358.70	1.10	0	-696	1418	1379	1360	1321	1302	1370	1312	144	402	500	930	1	1	28705031	391	25.70	0.85	12	0.17	53.00	1596.00	1790	20230112	-23.91	1178	20230727	15.62	1418	-3.95	20240104	1341	1.57	20240108	1790	-23.91	20230112	1178	15.62	20230727	0.65	N	013000	500	143 억		315713	N	N	60	N	00	N
73	20240109	130259	57	100.00	KOSPI		유통업	N	N	N	N		N	1360	18	2	1.34	50543521	37226	65.47	1355	1367	1343	1744	940	1342	1357.75	1.10	0	-708	1418	1379	1360	1321	1302	1370	1312	144	402	500	930	1	1	28705031	390	25.66	0.85	12	0.13	53.00	1596.00	1790	20230112	-24.02	1178	20230727	15.45	1418	-4.09	20240104	1341	1.42	20240108	1790	-24.02	20230112	1178	15.45	20230727	0.65	N	013000	500	143 억		315713	N	N	60	N	00	N
74	20240109	120301	57	100.00	KOSPI		유통업	N	N	N	N		N	1365	23	2	1.71	47867187	35265	62.02	1355	1367	1343	1744	940	1342	1357.36	1.10	0	-708	1418	1379	1360	1321	1302	1370	1312	144	402	500	930	1	1	28705031	392	25.75	0.86	12	0.12	53.00	1596.00	1790	20230112	-23.74	1178	20230727	15.87	1418	-3.74	20240104	1341	1.79	20240108	1790	-23.74	20230112	1178	15.87	20230727	0.65	N	013000	500	143 억		315713	N	N	60	N	00	N
75	20240109	110259	57	100.00	KOSPI		유통업	N	N	N	N		N	1362	20	2	1.49	30245047	22348	39.31	1355	1367	1343	1744	940	1342	1353.37	1.10	0	-708	1418	1379	1360	1321	1302	1370	1312	144	402	500	930	1	1	28705031	391	25.70	0.85	12	0.08	53.00	1596.00	1790	20230112	-23.91	1178	20230727	15.62	1418	-3.95	20240104	1341	1.57	20240108	1790	-23.91	20230112	1178	15.62	20230727	0.65	N	013000	500	143 억		315713	N	N	60	N	00	N
76	20240109	100259	57	100.00	KOSPI		유통업	N	N	N	N		N	1353	11	2	0.82	6403249	4730	8.32	1355	1367	1345	1744	940	1342	1353.75	1.10	0	-515	1418	1379	1360	1321	1302	1370	1312	144	402	500	930	1	1	28705031	388	25.53	0.85	12	0.02	53.00	1596.00	1790	20230112	-24.41	1178	20230727	14.86	1418	-4.58	20240104	1341	0.89	20240108	1790	-24.41	20230112	1178	14.86	20230727	0.65	N	013000	500	143 억		315713	N	N	60	N	00	N
77	20240109	090259	57	100.00	KOSPI		유통업	N	N	N	N		N	1367	25	2	1.86	1723927	1269	2.23	1355	1367	1353	1744	940	1342	1358.49	1.10	0	-11	1418	1379	1360	1321	1302	1370	1312	144	402	500	930	1	1	28705031	392	25.79	0.86	12	0.00	53.00	1596.00	1790	20230112	-23.63	1178	20230727	16.04	1418	-3.60	20240104	1341	1.94	20240108	1790	-23.63	20230112	1178	16.04	20230727	0.65	N	013000	500	143 억		315713	N	N	60	N	00	N
78	20240108	160259	57	100.00	KOSPI		유통업	N	N	N	N		N	1342	-38	5	-2.75	77450917	56850	208.17	1380	1399	1341	1794	966	1380	1362.37	1.11	0	-1596	1427	1403	1388	1364	1349	1396	1357	144	414	500	960	1	1	28705031	385	25.32	0.84	12	0.20	53.00	1596.00	1790	20230112	-25.03	1178	20230727	13.92	1418	-5.36	20240104	1341	0.07	20240108	1790	-25.03	20230112	1178	13.92	20230727	0.65	N	013000	500	143 억		317386	N	N	60	N	00	N
79	20240108	150300	57	100.00	KOSPI		유통업	N	N	N	N		N	1345	-35	5	-2.54	65318928	47821	175.10	1380	1399	1341	1794	966	1380	1365.90	1.11	0	3182	1427	1403	1388	1364	1349	1396	1357	144	414	500	960	1	1	28705031	386	25.38	0.84	12	0.17	53.00	1596.00	1790	20230112	-24.86	1178	20230727	14.18	1418	-5.15	20240104	1341	0.30	20240108	1790	-24.86	20230112	1178	14.18	20230727	0.65	N	013000	500	143 억		317386	N	N	67	N	00	N
80	20240108	140259	57	100.00	KOSPI		유통업	N	N	N	N		N	1363	-17	5	-1.23	48269281	35177	128.81	1380	1399	1348	1794	966	1380	1372.18	1.11	0	3751	1427	1403	1388	1364	1349	1396	1357	144	414	500	960	1	1	28705031	391	25.72	0.85	12	0.12	53.00	1596.00	1790	20230112	-23.85	1178	20230727	15.70	1418	-3.88	20240104	1345	1.34	20240102	1790	-23.85	20230112	1178	15.70	20230727	0.65	N	013000	500	143 억		317386	N	N	67	N	00	N
81	20240108	130258	57	100.00	KOSPI		유통업	N	N	N	N		N	1368	-12	5	-0.87	47121004	34336	125.73	1380	1399	1348	1794	966	1380	1372.35	1.11	0	3828	1427	1403	1388	1364	1349	1396	1357	144	414	500	960	1	1	28705031	393	25.81	0.86	12	0.12	53.00	1596.00	1790	20230112	-23.58	1178	20230727	16.13	1418	-3.53	20240104	1345	1.71	20240102	1790	-23.58	20230112	1178	16.13	20230727	0.65	N	013000	500	143 억		317386	N	N	67	N	00	N
82	20240108	120300	57	100.00	KOSPI		유통업	N	N	N	N		N	1384	4	2	0.29	17950786	13008	47.63	1380	1399	1366	1794	966	1380	1379.98	1.11	0	-1431	1427	1403	1388	1364	1349	1396	1357	144	414	500	960	1	1	28705031	397	26.11	0.87	12	0.05	53.00	1596.00	1790	20230112	-22.68	1178	20230727	17.49	1418	-2.40	20240104	1345	2.90	20240102	1790	-22.68	20230112	1178	17.49	20230727	0.65	N	013000	500	143 억		317386	N	N	67	N	00	N
83	20240108	110259	57	100.00	KOSPI		유통업	N	N	N	N		N	1390	10	2	0.72	17322413	12554	45.97	1380	1399	1366	1794	966	1380	1379.83	1.11	0	-1155	1427	1403	1388	1364	1349	1396	1357	144	414	500	960	1	1	28705031	399	26.23	0.87	12	0.04	53.00	1596.00	1790	20230112	-22.35	1178	20230727	18.00	1418	-1.97	20240104	1345	3.35	20240102	1790	-22.35	20230112	1178	18.00	20230727	0.65	N	013000	500	143 억		317386	N	N	67	N	00	N
84	20240108	100301	57	100.00	KOSPI		유통업	N	N	N	N		N	1395	15	2	1.09	12459100	9036	33.09	1380	1399	1366	1794	966	1380	1378.83	1.11	0	-643	1427	1403	1388	1364	1349	1396	1357	144	414	500	960	1	1	28705031	400	26.32	0.87	12	0.03	53.00	1596.00	1790	20230112	-22.07	1178	20230727	18.42	1418	-1.62	20240104	1345	3.72	20240102	1790	-22.07	20230112	1178	18.42	20230727	0.65	N	013000	500	143 억		317386	N	N	67	N	00	N
85	20240108	090259	57	100.00	KOSPI		유통업	N	N	N	N		N	1379	-1	5	-0.07	3788422	2746	10.05	1380	1380	1379	1794	966	1380	1379.61	1.11	0	0	1427	1403	1388	1364	1349	1396	1357	144	414	500	960	1	1	28705031	396	26.02	0.86	12	0.01	53.00	1596.00	1790	20230112	-22.96	1178	20230727	17.06	1418	-2.75	20240104	1345	2.53	20240102	1790	-22.96	20230112	1178	17.06	20230727	0.65	N	013000	500	143 억		317386	N	N	67	N	00	N
86	20240105	160259	57	100.00	KOSPI		유통업	N	N	N	N		N	1380	-5	5	-0.36	37691125	27310	40.37	1385	1412	1373	1800	970	1385	1380.12	1.11	0	-1073	1445	1414	1387	1356	1329	1401	1343	144	415	500	960	1	1	28705031	396	26.04	0.86	12	0.10	53.00	1596.00	1790	20230112	-22.91	1178	20230727	17.15	1418	-2.68	20240104	1345	2.60	20240102	1790	-22.91	20230112	1178	17.15	20230727	0.64	N	013000	500	143 억		318476	N	N	67	N	00	N
87	20240105	150258	57	100.00	KOSPI		유통업	N	N	N	N		N	1385	0	3	0.00	36224010	26246	38.80	1385	1412	1373	1800	970	1385	1380.17	1.11	0	-1050	1445	1414	1387	1356	1329	1401	1343	144	415	500	960	1	1	28705031	398	26.13	0.87	12	0.09	53.00	1596.00	1790	20230112	-22.63	1178	20230727	17.57	1418	-2.33	20240104	1345	2.97	20240102	1790	-22.63	20230112	1178	17.57	20230727	0.64	N	013000	500	143 억		318476	N	N	65	N	00	N
88	20240105	140258	57	100.00	KOSPI		유통업	N	N	N	N		N	1388	3	2	0.22	31429285	22761	33.65	1385	1412	1374	1800	970	1385	1380.84	1.11	0	-1039	1445	1414	1387	1356	1329	1401	1343	144	415	500	960	1	1	28705031	398	26.19	0.87	12	0.08	53.00	1596.00	1790	20230112	-22.46	1178	20230727	17.83	1418	-2.12	20240104	1345	3.20	20240102	1790	-22.46	20230112	1178	17.83	20230727	0.64	N	013000	500	143 억		318476	N	N	65	N	00	N
89	20240105	130259	57	100.00	KOSPI		유통업	N	N	N	N		N	1392	7	2	0.51	30670095	22214	32.84	1385	1412	1374	1800	970	1385	1380.67	1.11	0	-508	1445	1414	1387	1356	1329	1401	1343	144	415	500	960	1	1	28705031	400	26.26	0.87	12	0.08	53.00	1596.00	1790	20230112	-22.23	1178	20230727	18.17	1418	-1.83	20240104	1345	3.49	20240102	1790	-22.23	20230112	1178	18.17	20230727	0.64	N	013000	500	143 억		318476	N	N	65	N	00	N
90	20240105	120259	57	100.00	KOSPI		유통업	N	N	N	N		N	1403	18	2	1.30	29531388	21395	31.63	1385	1412	1374	1800	970	1385	1380.29	1.11	0	-470	1445	1414	1387	1356	1329	1401	1343	144	415	500	960	1	1	28705031	403	26.47	0.88	12	0.07	53.00	1596.00	1790	20230112	-21.62	1178	20230727	19.10	1418	-1.06	20240104	1345	4.31	20240102	1790	-21.62	20230112	1178	19.10	20230727	0.64	N	013000	500	143 억		318476	N	N	65	N	00	N
91	20240105	110258	57	100.00	KOSPI		유통업	N	N	N	N		N	1395	10	2	0.72	28532646	20676	30.56	1385	1412	1374	1800	970	1385	1379.99	1.11	0	-478	1445	1414	1387	1356	1329	1401	1343	144	415	500	960	1	1	28705031	400	26.32	0.87	12	0.07	53.00	1596.00	1790	20230112	-22.07	1178	20230727	18.42	1418	-1.62	20240104	1345	3.72	20240102	1790	-22.07	20230112	1178	18.42	20230727	0.64	N	013000	500	143 억		318476	N	N	65	N	00	N
92	20240105	100300	57	100.00	KOSPI		유통업	N	N	N	N		N	1377	-8	5	-0.58	10240095	7441	11.00	1385	1385	1374	1800	970	1385	1376.17	1.11	0	-462	1445	1414	1387	1356	1329	1401	1343	144	415	500	960	1	1	28705031	395	25.98	0.86	12	0.03	53.00	1596.00	1790	20230112	-23.07	1178	20230727	16.89	1418	-2.89	20240104	1345	2.38	20240102	1790	-23.07	20230112	1178	16.89	20230727	0.64	N	013000	500	143 억		318476	N	N	65	N	00	N
93	20240105	090258	57	100.00	KOSPI		유통업	N	N	N	N		N	1374	-11	5	-0.79	150438	109	0.16	1385	1385	1374	1800	970	1385	1380.17	1.11	0	-20	1445	1414	1387	1356	1329	1401	1343	144	415	500	960	1	1	28705031	394	25.92	0.86	12	0.00	53.00	1596.00	1790	20230112	-23.24	1178	20230727	16.64	1418	-3.10	20240104	1345	2.16	20240102	1790	-23.24	20230112	1178	16.64	20230727	0.64	N	013000	500	143 억		318476	N	N	65	N	00	N
94	20240104	160257	57	100.00	KOSPI		유통업	N	N	N	N		N	1385	-23	5	-1.63	94314954	67643	62.33	1408	1418	1360	1830	986	1408	1394.30	1.12	0	-2903	1452	1429	1392	1369	1332	1441	1381	144	422	500	980	1	1	28705031	398	26.13	0.87	12	0.24	53.00	1596.00	1790	20230112	-22.63	1178	20230727	17.57	1418	-2.33	20240104	1345	2.97	20240102	1790	-22.63	20230112	1178	17.57	20230727	0.64	N	013000	500	143 억		321309	N	N	65	N	00	N
95	20240104	150258	57	100.00	KOSPI		유통업	N	N	N	N		N	1388	-20	5	-1.42	91597457	65679	60.52	1408	1418	1360	1830	986	1408	1394.62	1.12	0	-2067	1452	1429	1392	1369	1332	1441	1381	144	422	500	980	1	1	28705031	398	26.19	0.87	12	0.23	53.00	1596.00	1790	20230112	-22.46	1178	20230727	17.83	1418	-2.12	20240104	1345	3.20	20240102	1790	-22.46	20230112	1178	17.83	20230727	0.64	N	013000	500	143 억		321309	N	N	109	N	00	N
96	20240104	140258	57	100.00	KOSPI		유통업	N	N	N	N		N	1390	-18	5	-1.28	55082617	39084	36.02	1408	1418	1385	1830	986	1408	1409.34	1.12	0	-2020	1452	1429	1392	1369	1332	1441	1381	144	422	500	980	1	1	28705031	399	26.23	0.87	12	0.14	53.00	1596.00	1790	20230112	-22.35	1178	20230727	18.00	1418	-1.97	20240104	1345	3.35	20240102	1790	-22.35	20230112	1178	18.00	20230727	0.64	N	013000	500	143 억		321309	N	N	109	N	00	N
97	20240104	130258	57	100.00	KOSPI		유통업	N	N	N	N		N	1408	0	3	0.00	45246565	32051	29.54	1408	1418	1392	1830	986	1408	1411.71	1.12	0	-1983	1452	1429	1392	1369	1332	1441	1381	144	422	500	980	1	1	28705031	404	26.57	0.88	12	0.11	53.00	1596.00	1790	20230112	-21.34	1178	20230727	19.52	1418	-0.71	20240104	1345	4.68	20240102	1790	-21.34	20230112	1178	19.52	20230727	0.64	N	013000	500	143 억		321309	N	N	109	N	00	N
98	20240104	120257	57	100.00	KOSPI		유통업	N	N	N	N		N	1409	1	2	0.07	44974699	31858	29.36	1408	1418	1392	1830	986	1408	1411.72	1.12	0	-1929	1452	1429	1392	1369	1332	1441	1381	144	422	500	980	1	1	28705031	404	26.58	0.88	12	0.11	53.00	1596.00	1790	20230112	-21.28	1178	20230727	19.61	1418	-0.63	20240104	1345	4.76	20240102	1790	-21.28	20230112	1178	19.61	20230727	0.64	N	013000	500	143 억		321309	N	N	109	N	00	N
99	20240104	110257	57	100.00	KOSPI		유통업	N	N	N	N		N	1409	1	2	0.07	39986063	28302	26.08	1408	1418	1392	1830	986	1408	1412.84	1.12	0	-1899	1452	1429	1392	1369	1332	1441	1381	144	422	500	980	1	1	28705031	404	26.58	0.88	12	0.10	53.00	1596.00	1790	20230112	-21.28	1178	20230727	19.61	1418	-0.63	20240104	1345	4.76	20240102	1790	-21.28	20230112	1178	19.61	20230727	0.64	N	013000	500	143 억		321309	N	N	109	N	00	N
100	20240104	100257	57	100.00	KOSPI		유통업	N	N	N	N		N	1415	7	2	0.50	37223181	26337	24.27	1408	1418	1392	1830	986	1408	1413.34	1.12	0	-1648	1452	1429	1392	1369	1332	1441	1381	144	422	500	980	1	1	28705031	406	26.70	0.89	12	0.09	53.00	1596.00	1790	20230112	-20.95	1178	20230727	20.12	1418	-0.21	20240104	1345	5.20	20240102	1790	-20.95	20230112	1178	20.12	20230727	0.64	N	013000	500	143 억		321309	N	N	109	N	00	N
101	20240104	090258	57	100.00	KOSPI		유통업	N	N	N	N		N	1392	-16	5	-1.14	5581339	3993	3.68	1408	1408	1392	1830	986	1408	1397.78	1.12	0	80	1452	1429	1392	1369	1332	1441	1381	144	422	500	980	1	1	28705031	400	26.26	0.87	12	0.01	53.00	1596.00	1790	20230112	-22.23	1178	20230727	18.17	1415	-1.63	20240103	1345	3.49	20240102	1790	-22.23	20230112	1178	18.17	20230727	0.64	N	013000	500	143 억		321309	N	N	109	N	00	N
102	20240103	160257	57	100.00	KOSPI		유통업	N	N	N	N		N	1408	48	2	3.53	151162211	108493	442.47	1358	1415	1355	1768	952	1360	1393.22	1.11	0	12790	1371	1365	1355	1349	1339	1368	1352	144	408	500	950	1	1	28705031	404	26.57	0.88	12	0.38	53.00	1596.00	1790	20230112	-21.34	1178	20230727	19.52	1415	-0.49	20240103	1345	4.68	20240102	1790	-21.34	20230112	1178	19.52	20230727	0.61	N	013000	500	143 억		318996	N	N	109	N	00	N
103	20240103	150256	57	100.00	KOSPI		유통업	N	N	N	N		N	1407	47	2	3.46	143253296	102875	419.56	1358	1415	1355	1768	952	1360	1392.50	1.11	0	12797	1371	1365	1355	1349	1339	1368	1352	144	408	500	950	1	1	28705031	404	26.55	0.88	12	0.36	53.00	1596.00	1790	20230112	-21.40	1178	20230727	19.44	1415	-0.57	20240103	1345	4.61	20240102	1790	-21.40	20230112	1178	19.44	20230727	0.61	N	013000	500	143 억		318996	N	N	0	N	00	N
104	20240103	140255	57	100.00	KOSPI		유통업	N	N	N	N		N	1402	42	2	3.09	125831361	90436	368.83	1358	1415	1355	1768	952	1360	1391.39	1.11	0	12087	1371	1365	1355	1349	1339	1368	1352	144	408	500	950	1	1	28705031	402	26.45	0.88	12	0.32	53.00	1596.00	1790	20230112	-21.68	1178	20230727	19.02	1415	-0.92	20240103	1345	4.24	20240102	1790	-21.68	20230112	1178	19.02	20230727	0.61	N	013000	500	143 억		318996	N	N	0	N	00	N
105	20240103	130257	57	100.00	KOSPI		유통업	N	N	N	N		N	1415	55	2	4.04	108699092	78046	318.30	1358	1415	1355	1768	952	1360	1392.76	1.11	0	12102	1371	1365	1355	1349	1339	1368	1352	144	408	500	950	1	1	28705031	406	26.70	0.89	12	0.27	53.00	1596.00	1790	20230112	-20.95	1178	20230727	20.12	1415	0.00	20240103	1345	5.20	20240102	1790	-20.95	20230112	1178	20.12	20230727	0.61	N	013000	500	143 억		318996	N	N	0	N	00	N
106	20240103	120259	57	100.00	KOSPI		유통업	N	N	N	N		N	1402	42	2	3.09	62740821	45472	185.45	1358	1403	1355	1768	952	1360	1379.77	1.11	0	11115	1371	1365	1355	1349	1339	1368	1352	144	408	500	950	1	1	28705031	402	26.45	0.88	12	0.16	53.00	1596.00	1790	20230112	-21.68	1178	20230727	19.02	1403	-0.07	20240103	1345	4.24	20240102	1790	-21.68	20230112	1178	19.02	20230727	0.61	N	013000	500	143 억		318996	N	N	0	N	00	N
107	20240103	110256	57	100.00	KOSPI		유통업	N	N	N	N		N	1391	31	2	2.28	45082400	32810	133.81	1358	1391	1355	1768	952	1360	1374.04	1.11	0	7892	1371	1365	1355	1349	1339	1368	1352	144	408	500	950	1	1	28705031	399	26.25	0.87	12	0.11	53.00	1596.00	1790	20230112	-22.29	1178	20230727	18.08	1391	0.00	20240103	1345	3.42	20240102	1790	-22.29	20230112	1178	18.08	20230727	0.61	N	013000	500	143 억		318996	N	N	0	N	00	N
108	20240103	100256	57	100.00	KOSPI		유통업	N	N	N	N		N	1370	10	2	0.74	23381109	17105	69.76	1358	1375	1355	1768	952	1360	1366.92	1.11	0	3134	1371	1365	1355	1349	1339	1368	1352	144	408	500	950	1	1	28705031	393	25.85	0.86	12	0.06	53.00	1596.00	1790	20230112	-23.46	1178	20230727	16.30	1375	-0.36	20240103	1345	1.86	20240102	1790	-23.46	20230112	1178	16.30	20230727	0.61	N	013000	500	143 억		318996	N	N	0	N	00	N
109	20240103	090256	57	100.00	KOSPI		유통업	N	N	N	N		N	1360	0	3	0.00	505834	372	1.52	1358	1360	1358	1768	952	1360	1359.77	1.11	0	0	1371	1365	1355	1349	1339	1368	1352	144	408	500	950	1	1	28705031	390	25.66	0.85	12	0.00	53.00	1596.00	1790	20230112	-24.02	1178	20230727	15.45	1361	-0.07	20240102	1345	1.12	20240102	1790	-24.02	20230112	1178	15.45	20230727	0.61	N	013000	500	143 억		318996	N	N	0	N	00	N
110	20240102	160256	57	100.00	KOSPI		유통업	N	N	N	N		N	1360	11	2	0.82	33242043	24520	62.57	1349	1361	1345	1753	945	1349	1355.71	1.11	0	-316	1368	1358	1350	1340	1332	1363	1345	144	404	500	940	1	1	28705031	390	25.66	0.85	12	0.09	53.00	1596.00	1790	20230112	-24.02	1178	20230727	15.45	1361	-0.07	20240102	1345	1.12	20240102	1790	-24.02	20230112	1178	15.45	20230727	0.59	N	013000	500	143 억		319331	N	N	5	N	00	N
111	20240102	150255	57	100.00	KOSPI		유통업	N	N	N	N		N	1359	10	2	0.74	31902693	23532	60.04	1349	1361	1345	1753	945	1349	1355.72	1.11	0	-327	1368	1358	1350	1340	1332	1363	1345	144	404	500	940	1	1	28705031	390	25.64	0.85	12	0.08	53.00	1596.00	1790	20230112	-24.08	1178	20230727	15.37	1361	-0.15	20240102	1345	1.04	20240102	1790	-24.08	20230112	1178	15.37	20230727	0.59	N	013000	500	143 억		319331	N	N	5	N	00	N
112	20240102	140256	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	9	2	0.67	21557875	15915	40.61	1349	1361	1345	1753	945	1349	1354.56	1.11	0	-433	1368	1358	1350	1340	1332	1363	1345	144	404	500	940	1	1	28705031	390	25.62	0.85	12	0.06	53.00	1596.00	1790	20230112	-24.13	1178	20230727	15.28	1361	-0.22	20240102	1345	0.97	20240102	1790	-24.13	20230112	1178	15.28	20230727	0.59	N	013000	500	143 억		319331	N	N	5	N	00	N
113	20240102	130255	57	100.00	KOSPI		유통업	N	N	N	N		N	1350	1	2	0.07	20128514	14862	37.92	1349	1361	1345	1753	945	1349	1354.36	1.11	0	-433	1368	1358	1350	1340	1332	1363	1345	144	404	500	940	1	1	28705031	388	25.47	0.85	12	0.05	53.00	1596.00	1790	20230112	-24.58	1178	20230727	14.60	1361	-0.81	20240102	1345	0.37	20240102	1790	-24.58	20230112	1178	14.60	20230727	0.59	N	013000	500	143 억		319331	N	N	5	N	00	N
114	20240102	120255	57	100.00	KOSPI		유통업	N	N	N	N		N	1359	10	2	0.74	12143765	8983	22.92	1349	1361	1345	1753	945	1349	1351.86	1.11	0	-433	1368	1358	1350	1340	1332	1363	1345	144	404	500	940	1	1	28705031	390	25.64	0.85	12	0.03	53.00	1596.00	1790	20230112	-24.08	1178	20230727	15.37	1361	-0.15	20240102	1345	1.04	20240102	1790	-24.08	20230112	1178	15.37	20230727	0.59	N	013000	500	143 억		319331	N	N	5	N	00	N
115	20240102	110256	57	100.00	KOSPI		유통업	N	N	N	N		N	1350	1	2	0.07	9361333	6931	17.69	1349	1361	1345	1753	945	1349	1350.65	1.11	0	-443	1368	1358	1350	1340	1332	1363	1345	144	404	500	940	1	1	28705031	388	25.47	0.85	12	0.02	53.00	1596.00	1790	20230112	-24.58	1178	20230727	14.60	1361	-0.81	20240102	1345	0.37	20240102	1790	-24.58	20230112	1178	14.60	20230727	0.59	N	013000	500	143 억		319331	N	N	5	N	00	N
116	20240102	100251	57	100.00	KOSPI		유통업	N	N	N	N		N	1349	0	3	0.00	2542865	1885	4.81	1349	1349	1349	1753	945	1349	1349.00	1.11	0	0	1368	1358	1350	1340	1332	1363	1345	144	404	500	940	1	1	28705031	387	25.45	0.85	12	0.01	53.00	1596.00	1790	20230112	-24.64	1178	20230727	14.52	1349	0.00	20240102	1349	0.00	20240102	1790	-24.64	20230112	1178	14.52	20230727	0.59	N	013000	500	143 억		319331	N	N	5	N	00	N
117	20240102	090250	57	100.00	KOSPI		유통업	N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1753	945	1349	0.00	1.11	0	0	1368	1358	1350	1340	1332	1363	1345	144	404	500	940	1	1	28705031	387	25.45	0.85	12	0.00	53.00	1596.00	1790	20230112	-24.64	1178	20230727	14.52	0	0.00	0	0	0.00	0	1790	-24.64	20230112	1178	14.52	20230727	0.59	N	013000	500	143 억		319331	N	N	5	N	00	N