KissMeData/069640/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	120630	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	-10	5	-0.46	9556520	4379	47.04	2170	2230	2170	2840	1530	2185	2182.35	0.50	0	4	2235	2210	2175	2150	2115	2222	2162	151	655	500	1440	5	1	30106502	655	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	2275	-4.40	20240116	2120	2.59	20240108	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		150331	N	N	18	N	00	N
3	20240123	110628	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	-10	5	-0.46	9217220	4223	45.36	2170	2230	2170	2840	1530	2185	2182.62	0.50	0	4	2235	2210	2175	2150	2115	2222	2162	151	655	500	1440	5	1	30106502	655	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	2275	-4.40	20240116	2120	2.59	20240108	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		150331	N	N	18	N	00	N
4	20240123	100627	57	100.00	KOSPI		유통업	N	N	N	N		N	2190	5	2	0.23	8217495	3765	40.44	2170	2230	2170	2840	1530	2185	2182.60	0.50	0	4	2235	2210	2175	2150	2115	2222	2162	151	655	500	1440	5	1	30106502	659	-1.25	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.48	2010	20231023	8.96	2275	-3.74	20240116	2120	3.30	20240108	4170	-47.48	20230517	2010	8.96	20231023	0.00	N	069640	500	150 억		150331	N	N	18	N	00	N
5	20240123	090628	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	-15	5	-0.69	904890	417	4.48	2170	2170	2170	2840	1530	2185	2170.00	0.50	0	-1	2235	2210	2175	2150	2115	2222	2162	151	655	500	1440	5	1	30106502	653	-1.24	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	2275	-4.62	20240116	2120	2.36	20240108	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		150331	N	N	18	N	00	N
6	20240119	160624	57	100.00	KOSPI		유통업	N	N	N	N		N	2155	0	3	0.00	17743155	8214	244.46	2190	2195	2140	2800	1510	2155	2160.11	0.50	0	-73	2218	2186	2163	2131	2108	2202	2147	151	645	500	1420	5	1	30106502	649	-1.23	1.14	12	0.03	-1753.00	1895.00	4170	20230517	-48.32	2010	20231023	7.21	2275	-5.27	20240116	2120	1.65	20240108	4170	-48.32	20230517	2010	7.21	20231023	0.00	N	069640	500	150 억		150526	N	N	27	N	00	N
7	20240119	150626	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	-5	5	-0.23	16971125	7855	233.78	2190	2195	2140	2800	1510	2155	2160.55	0.50	0	-63	2218	2186	2163	2131	2108	2202	2147	151	645	500	1420	5	1	30106502	647	-1.23	1.13	12	0.03	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	2275	-5.49	20240116	2120	1.42	20240108	4170	-48.44	20230517	2010	6.97	20231023	0.00	N	069640	500	150 억		150526	N	N	27	N	00	N
8	20240119	140625	57	100.00	KOSPI		유통업	N	N	N	N		N	2160	5	2	0.23	13077670	6044	179.88	2190	2195	2140	2800	1510	2155	2163.74	0.50	0	-23	2218	2186	2163	2131	2108	2202	2147	151	645	500	1420	5	1	30106502	650	-1.23	1.14	12	0.02	-1753.00	1895.00	4170	20230517	-48.20	2010	20231023	7.46	2275	-5.05	20240116	2120	1.89	20240108	4170	-48.20	20230517	2010	7.46	20231023	0.00	N	069640	500	150 억		150526	N	N	27	N	00	N
9	20240119	130625	57	100.00	KOSPI		유통업	N	N	N	N		N	2140	-15	5	-0.70	12776720	5904	175.71	2190	2195	2140	2800	1510	2155	2164.08	0.50	0	-23	2218	2186	2163	2131	2108	2202	2147	151	645	500	1420	5	1	30106502	644	-1.22	1.13	12	0.02	-1753.00	1895.00	4170	20230517	-48.68	2010	20231023	6.47	2275	-5.93	20240116	2120	0.94	20240108	4170	-48.68	20230517	2010	6.47	20231023	0.00	N	069640	500	150 억		150526	N	N	27	N	00	N
10	20240119	120628	57	100.00	KOSPI		유통업	N	N	N	N		N	2155	0	3	0.00	10206035	4707	140.09	2190	2195	2155	2800	1510	2155	2168.27	0.50	0	-23	2218	2186	2163	2131	2108	2202	2147	151	645	500	1420	5	1	30106502	649	-1.23	1.14	12	0.02	-1753.00	1895.00	4170	20230517	-48.32	2010	20231023	7.21	2275	-5.27	20240116	2120	1.65	20240108	4170	-48.32	20230517	2010	7.21	20231023	0.00	N	069640	500	150 억		150526	N	N	27	N	00	N
11	20240119	110627	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	15	2	0.70	8804005	4058	120.77	2190	2195	2160	2800	1510	2155	2169.54	0.50	0	-22	2218	2186	2163	2131	2108	2202	2147	151	645	500	1420	5	1	30106502	653	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	2275	-4.62	20240116	2120	2.36	20240108	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		150526	N	N	27	N	00	N
12	20240119	100631	57	100.00	KOSPI		유통업	N	N	N	N		N	2180	25	2	1.16	8706155	4013	119.43	2190	2195	2160	2800	1510	2155	2169.49	0.50	0	-18	2218	2186	2163	2131	2108	2202	2147	151	645	500	1420	5	1	30106502	656	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.72	2010	20231023	8.46	2275	-4.18	20240116	2120	2.83	20240108	4170	-47.72	20230517	2010	8.46	20231023	0.00	N	069640	500	150 억		150526	N	N	27	N	00	N
13	20240119	090623	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	15	2	0.70	882025	407	12.11	2190	2190	2165	2800	1510	2155	2167.14	0.50	0	-1	2218	2186	2163	2131	2108	2202	2147	151	645	500	1420	5	1	30106502	653	-1.24	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	2275	-4.62	20240116	2120	2.36	20240108	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		150526	N	N	27	N	00	N
14	20240118	160623	57	100.00	KOSPI		유통업	N	N	N	N		N	2155	5	2	0.23	7262420	3358	24.55	2150	2195	2140	2795	1505	2150	2162.72	0.50	0	-304	2230	2190	2160	2120	2090	2175	2105	151	645	500	1410	5	1	30106502	649	-1.23	1.14	12	0.01	-1753.00	1895.00	4170	20230517	-48.32	2010	20231023	7.21	2275	-5.27	20240116	2120	1.65	20240108	4170	-48.32	20230517	2010	7.21	20231023	0.00	N	069640	500	150 억		150851	N	N	27	N	00	N
15	20240118	150624	57	100.00	KOSPI		유통업	N	N	N	N		N	2160	10	2	0.47	6999270	3236	23.66	2150	2195	2140	2795	1505	2150	2162.94	0.50	0	-276	2230	2190	2160	2120	2090	2175	2105	151	645	500	1410	5	1	30106502	650	-1.23	1.14	12	0.01	-1753.00	1895.00	4170	20230517	-48.20	2010	20231023	7.46	2275	-5.05	20240116	2120	1.89	20240108	4170	-48.20	20230517	2010	7.46	20231023	0.00	N	069640	500	150 억		150851	N	N	29	N	00	N
16	20240118	140624	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	20	2	0.93	6846565	3165	23.14	2150	2195	2140	2795	1505	2150	2163.21	0.50	0	-241	2230	2190	2160	2120	2090	2175	2105	151	645	500	1410	5	1	30106502	653	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	2275	-4.62	20240116	2120	2.36	20240108	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		150851	N	N	29	N	00	N
17	20240118	130624	57	100.00	KOSPI		유통업	N	N	N	N		N	2140	-10	5	-0.47	6433700	2973	21.74	2150	2195	2140	2795	1505	2150	2164.04	0.50	0	-243	2230	2190	2160	2120	2090	2175	2105	151	645	500	1410	5	1	30106502	644	-1.22	1.13	12	0.01	-1753.00	1895.00	4170	20230517	-48.68	2010	20231023	6.47	2275	-5.93	20240116	2120	0.94	20240108	4170	-48.68	20230517	2010	6.47	20231023	0.00	N	069640	500	150 억		150851	N	N	29	N	00	N
18	20240118	120625	57	100.00	KOSPI		유통업	N	N	N	N		N	2160	10	2	0.47	4289295	1976	14.45	2150	2195	2145	2795	1505	2150	2170.70	0.50	0	-275	2230	2190	2160	2120	2090	2175	2105	151	645	500	1410	5	1	30106502	650	-1.23	1.14	12	0.01	-1753.00	1895.00	4170	20230517	-48.20	2010	20231023	7.46	2275	-5.05	20240116	2120	1.89	20240108	4170	-48.20	20230517	2010	7.46	20231023	0.00	N	069640	500	150 억		150851	N	N	29	N	00	N
19	20240118	110625	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	20	2	0.93	2343115	1077	7.87	2150	2195	2145	2795	1505	2150	2175.59	0.50	0	-219	2230	2190	2160	2120	2090	2175	2105	151	645	500	1410	5	1	30106502	653	-1.24	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	2275	-4.62	20240116	2120	2.36	20240108	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		150851	N	N	29	N	00	N
20	20240118	100623	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	25	2	1.16	1808290	828	6.05	2150	2195	2150	2795	1505	2150	2183.93	0.50	0	-219	2230	2190	2160	2120	2090	2175	2105	151	645	500	1410	5	1	30106502	655	-1.24	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	2275	-4.40	20240116	2120	2.59	20240108	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		150851	N	N	29	N	00	N
21	20240118	090623	57	100.00	KOSPI		유통업	N	N	N	N		N	2190	40	2	1.86	502265	230	1.68	2150	2195	2150	2795	1505	2150	2183.76	0.50	0	-3	2230	2190	2160	2120	2090	2175	2105	151	645	500	1410	5	1	30106502	659	-1.25	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.48	2010	20231023	8.96	2275	-3.74	20240116	2120	3.30	20240108	4170	-47.48	20230517	2010	8.96	20231023	0.00	N	069640	500	150 억		150851	N	N	29	N	00	N
22	20240117	160621	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	-20	5	-0.92	29348285	13678	39.81	2170	2200	2130	2820	1520	2170	2145.66	0.50	0	-182	2320	2245	2200	2125	2080	2282	2162	151	650	500	1430	5	1	30106502	647	-1.23	1.13	12	0.05	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	2275	-5.49	20240116	2120	1.42	20240108	4170	-48.44	20230517	2010	6.97	20231023	0.00	N	069640	500	150 억		151061	N	N	29	N	00	N
23	20240117	150624	57	100.00	KOSPI		유통업	N	N	N	N		N	2135	-35	5	-1.61	27113135	12629	36.76	2170	2200	2130	2820	1520	2170	2146.89	0.50	0	-162	2320	2245	2200	2125	2080	2282	2162	151	650	500	1430	5	1	30106502	643	-1.22	1.13	12	0.04	-1753.00	1895.00	4170	20230517	-48.80	2010	20231023	6.22	2275	-6.15	20240116	2120	0.71	20240108	4170	-48.80	20230517	2010	6.22	20231023	0.00	N	069640	500	150 억		151061	N	N	39	N	00	N
24	20240117	140623	57	100.00	KOSPI		유통업	N	N	N	N		N	2180	10	2	0.46	18290300	8511	24.77	2170	2200	2130	2820	1520	2170	2149.02	0.50	0	-163	2320	2245	2200	2125	2080	2282	2162	151	650	500	1430	5	1	30106502	656	-1.24	1.15	12	0.03	-1753.00	1895.00	4170	20230517	-47.72	2010	20231023	8.46	2275	-4.18	20240116	2120	2.83	20240108	4170	-47.72	20230517	2010	8.46	20231023	0.00	N	069640	500	150 억		151061	N	N	39	N	00	N
25	20240117	130623	57	100.00	KOSPI		유통업	N	N	N	N		N	2140	-30	5	-1.38	17665630	8220	23.93	2170	2200	2130	2820	1520	2170	2149.10	0.50	0	-165	2320	2245	2200	2125	2080	2282	2162	151	650	500	1430	5	1	30106502	644	-1.22	1.13	12	0.03	-1753.00	1895.00	4170	20230517	-48.68	2010	20231023	6.47	2275	-5.93	20240116	2120	0.94	20240108	4170	-48.68	20230517	2010	6.47	20231023	0.00	N	069640	500	150 억		151061	N	N	39	N	00	N
26	20240117	120624	57	100.00	KOSPI		유통업	N	N	N	N		N	2135	-35	5	-1.61	14244870	6621	19.27	2170	2200	2130	2820	1520	2170	2151.47	0.50	0	-159	2320	2245	2200	2125	2080	2282	2162	151	650	500	1430	5	1	30106502	643	-1.22	1.13	12	0.02	-1753.00	1895.00	4170	20230517	-48.80	2010	20231023	6.22	2275	-6.15	20240116	2120	0.71	20240108	4170	-48.80	20230517	2010	6.22	20231023	0.00	N	069640	500	150 억		151061	N	N	39	N	00	N
27	20240117	110624	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	0	3	0.00	11541555	5355	15.59	2170	2200	2140	2820	1520	2170	2155.29	0.50	0	-174	2320	2245	2200	2125	2080	2282	2162	151	650	500	1430	5	1	30106502	653	-1.24	1.15	12	0.02	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	2275	-4.62	20240116	2120	2.36	20240108	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		151061	N	N	39	N	00	N
28	20240117	100621	57	100.00	KOSPI		유통업	N	N	N	N		N	2155	-15	5	-0.69	4890770	2258	6.57	2170	2200	2155	2820	1520	2170	2165.97	0.50	0	-48	2320	2245	2200	2125	2080	2282	2162	151	650	500	1430	5	1	30106502	649	-1.23	1.14	12	0.01	-1753.00	1895.00	4170	20230517	-48.32	2010	20231023	7.21	2275	-5.27	20240116	2120	1.65	20240108	4170	-48.32	20230517	2010	7.21	20231023	0.00	N	069640	500	150 억		151061	N	N	39	N	00	N
29	20240117	090623	57	100.00	KOSPI		유통업	N	N	N	N		N	2195	25	2	1.15	15300	7	0.02	2170	2195	2170	2820	1520	2170	2185.71	0.50	0	0	2320	2245	2200	2125	2080	2282	2162	151	650	500	1430	5	1	30106502	661	-1.25	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.36	2010	20231023	9.20	2275	-3.52	20240116	2120	3.54	20240108	4170	-47.36	20230517	2010	9.20	20231023	0.00	N	069640	500	150 억		151061	N	N	39	N	00	N
30	20240116	160621	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	0	3	0.00	75794410	34349	258.17	2165	2275	2155	2820	1520	2170	2206.79	0.50	0	-609	2250	2210	2180	2140	2110	2205	2135	151	650	500	1430	5	1	30106502	653	-1.24	1.15	12	0.11	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	2275	-4.62	20240116	2120	2.36	20240108	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		151729	N	N	39	N	00	N
31	20240116	150621	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	0	3	0.00	70811995	32053	240.91	2165	2275	2155	2820	1520	2170	2209.22	0.50	0	658	2250	2210	2180	2140	2110	2205	2135	151	650	500	1430	5	1	30106502	653	-1.24	1.15	12	0.11	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	2275	-4.62	20240116	2120	2.36	20240108	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		151729	N	N	42	N	00	N
32	20240116	140622	57	100.00	KOSPI		유통업	N	N	N	N		N	2205	35	2	1.61	63774800	28833	216.71	2165	2275	2155	2820	1520	2170	2211.87	0.50	0	1190	2250	2210	2180	2140	2110	2205	2135	151	650	500	1430	5	1	30106502	664	-1.26	1.16	12	0.10	-1753.00	1895.00	4170	20230517	-47.12	2010	20231023	9.70	2275	-3.08	20240116	2120	4.01	20240108	4170	-47.12	20230517	2010	9.70	20231023	0.00	N	069640	500	150 억		151729	N	N	42	N	00	N
33	20240116	130622	57	100.00	KOSPI		유통업	N	N	N	N		N	2205	35	2	1.61	60304630	27249	204.80	2165	2275	2155	2820	1520	2170	2213.10	0.50	0	1151	2250	2210	2180	2140	2110	2205	2135	151	650	500	1430	5	1	30106502	664	-1.26	1.16	12	0.09	-1753.00	1895.00	4170	20230517	-47.12	2010	20231023	9.70	2275	-3.08	20240116	2120	4.01	20240108	4170	-47.12	20230517	2010	9.70	20231023	0.00	N	069640	500	150 억		151729	N	N	42	N	00	N
34	20240116	120621	57	100.00	KOSPI		유통업	N	N	N	N		N	2165	-5	5	-0.23	9003965	4146	31.16	2165	2195	2155	2820	1520	2170	2171.72	0.50	0	-94	2250	2210	2180	2140	2110	2205	2135	151	650	500	1430	5	1	30106502	652	-1.24	1.14	12	0.01	-1753.00	1895.00	4170	20230517	-48.08	2010	20231023	7.71	2260	-4.20	20240103	2120	2.12	20240108	4170	-48.08	20230517	2010	7.71	20231023	0.00	N	069640	500	150 억		151729	N	N	42	N	00	N
35	20240116	110619	57	100.00	KOSPI		유통업	N	N	N	N		N	2180	10	2	0.46	5646145	2603	19.56	2165	2180	2155	2820	1520	2170	2169.09	0.50	0	-92	2250	2210	2180	2140	2110	2205	2135	151	650	500	1430	5	1	30106502	656	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.72	2010	20231023	8.46	2260	-3.54	20240103	2120	2.83	20240108	4170	-47.72	20230517	2010	8.46	20231023	0.00	N	069640	500	150 억		151729	N	N	42	N	00	N
36	20240116	100620	57	100.00	KOSPI		유통업	N	N	N	N		N	2160	-10	5	-0.46	2379640	1100	8.27	2165	2175	2155	2820	1520	2170	2163.31	0.50	0	-82	2250	2210	2180	2140	2110	2205	2135	151	650	500	1430	5	1	30106502	650	-1.23	1.14	12	0.00	-1753.00	1895.00	4170	20230517	-48.20	2010	20231023	7.46	2260	-4.42	20240103	2120	1.89	20240108	4170	-48.20	20230517	2010	7.46	20231023	0.00	N	069640	500	150 억		151729	N	N	42	N	00	N
37	20240116	090619	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	5	2	0.23	38985	18	0.14	2165	2175	2165	2820	1520	2170	2165.83	0.50	0	-16	2250	2210	2180	2140	2110	2205	2135	151	650	500	1430	5	1	30106502	655	-1.24	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	2260	-3.76	20240103	2120	2.59	20240108	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		151729	N	N	42	N	00	N
38	20240115	160618	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	-30	5	-1.36	28823045	13305	231.75	2170	2220	2150	2860	1540	2200	2166.33	0.50	0	-453	2260	2230	2200	2170	2140	2215	2155	151	660	500	1450	5	1	30106502	653	-1.24	1.15	12	0.04	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	2260	-3.98	20240103	2120	2.36	20240108	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		151746	N	N	42	N	00	N
39	20240115	150620	57	100.00	KOSPI		유통업	N	N	N	N		N	2160	-40	5	-1.82	22959760	10582	184.32	2170	2220	2155	2860	1540	2200	2169.70	0.50	0	-487	2260	2230	2200	2170	2140	2215	2155	151	660	500	1450	5	1	30106502	650	-1.23	1.14	12	0.04	-1753.00	1895.00	4170	20230517	-48.20	2010	20231023	7.46	2260	-4.42	20240103	2120	1.89	20240108	4170	-48.20	20230517	2010	7.46	20231023	0.00	N	069640	500	150 억		151746	N	N	39	N	00	N
40	20240115	140620	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	-25	5	-1.14	11498720	5287	92.09	2170	2220	2165	2860	1540	2200	2174.90	0.50	0	359	2260	2230	2200	2170	2140	2215	2155	151	660	500	1450	5	1	30106502	655	-1.24	1.15	12	0.02	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	2260	-3.76	20240103	2120	2.59	20240108	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		151746	N	N	39	N	00	N
41	20240115	130618	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	-30	5	-1.36	11022485	5068	88.28	2170	2220	2165	2860	1540	2200	2174.92	0.50	0	418	2260	2230	2200	2170	2140	2215	2155	151	660	500	1450	5	1	30106502	653	-1.24	1.15	12	0.02	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	2260	-3.98	20240103	2120	2.36	20240108	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		151746	N	N	39	N	00	N
42	20240115	120619	57	100.00	KOSPI		유통업	N	N	N	N		N	2180	-20	5	-0.91	5150630	2362	41.14	2170	2220	2165	2860	1540	2200	2180.62	0.50	0	-172	2260	2230	2200	2170	2140	2215	2155	151	660	500	1450	5	1	30106502	656	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.72	2010	20231023	8.46	2260	-3.54	20240103	2120	2.83	20240108	4170	-47.72	20230517	2010	8.46	20231023	0.00	N	069640	500	150 억		151746	N	N	39	N	00	N
43	20240115	110618	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	-25	5	-1.14	2648505	1211	21.09	2170	2220	2170	2860	1540	2200	2187.04	0.50	0	-67	2260	2230	2200	2170	2140	2215	2155	151	660	500	1450	5	1	30106502	655	-1.24	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	2260	-3.76	20240103	2120	2.59	20240108	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		151746	N	N	39	N	00	N
44	20240115	100616	57	100.00	KOSPI		유통업	N	N	N	N		N	2195	-5	5	-0.23	1777720	812	14.14	2170	2220	2170	2860	1540	2200	2189.31	0.50	0	-53	2260	2230	2200	2170	2140	2215	2155	151	660	500	1450	5	1	30106502	661	-1.25	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.36	2010	20231023	9.20	2260	-2.88	20240103	2120	3.54	20240108	4170	-47.36	20230517	2010	9.20	20231023	0.00	N	069640	500	150 억		151746	N	N	39	N	00	N
45	20240115	090618	57	100.00	KOSPI		유통업	N	N	N	N		N	2220	20	2	0.91	123995	57	0.99	2170	2220	2170	2860	1540	2200	2175.35	0.50	0	2	2260	2230	2200	2170	2140	2215	2155	151	660	500	1450	5	1	30106502	668	-1.27	1.17	12	0.00	-1753.00	1895.00	4170	20230517	-46.76	2010	20231023	10.45	2260	-1.77	20240103	2120	4.72	20240108	4170	-46.76	20230517	2010	10.45	20231023	0.00	N	069640	500	150 억		151746	N	N	39	N	00	N
46	20240112	160614	57	100.00	KOSPI		유통업	N	N	N	N		N	2200	-10	5	-0.45	12522050	5729	39.54	2205	2230	2170	2870	1550	2210	2185.73	0.50	0	14	2246	2227	2191	2172	2136	2237	2182	151	660	500	1450	5	1	30106502	662	-1.25	1.16	12	0.02	-1753.00	1895.00	4170	20230517	-47.24	2010	20231023	9.45	2260	-2.65	20240103	2120	3.77	20240108	4170	-47.24	20230517	2010	9.45	20231023	0.00	N	069640	500	150 억		151732	N	N	39	N	00	N
47	20240112	150617	57	100.00	KOSPI		유통업	N	N	N	N		N	2185	-25	5	-1.13	10566765	4836	33.37	2205	2230	2170	2870	1550	2210	2185.02	0.50	0	26	2246	2227	2191	2172	2136	2237	2182	151	660	500	1450	5	1	30106502	658	-1.25	1.15	12	0.02	-1753.00	1895.00	4170	20230517	-47.60	2010	20231023	8.71	2260	-3.32	20240103	2120	3.07	20240108	4170	-47.60	20230517	2010	8.71	20231023	0.00	N	069640	500	150 억		151732	N	N	56	N	00	N
48	20240112	140616	57	100.00	KOSPI		유통업	N	N	N	N		N	2190	-20	5	-0.90	9419650	4310	29.74	2205	2230	2170	2870	1550	2210	2185.53	0.50	0	32	2246	2227	2191	2172	2136	2237	2182	151	660	500	1450	5	1	30106502	659	-1.25	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.48	2010	20231023	8.96	2260	-3.10	20240103	2120	3.30	20240108	4170	-47.48	20230517	2010	8.96	20231023	0.00	N	069640	500	150 억		151732	N	N	56	N	00	N
49	20240112	130614	57	100.00	KOSPI		유통업	N	N	N	N		N	2185	-25	5	-1.13	6639975	3033	20.93	2205	2230	2175	2870	1550	2210	2189.24	0.50	0	33	2246	2227	2191	2172	2136	2237	2182	151	660	500	1450	5	1	30106502	658	-1.25	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.60	2010	20231023	8.71	2260	-3.32	20240103	2120	3.07	20240108	4170	-47.60	20230517	2010	8.71	20231023	0.00	N	069640	500	150 억		151732	N	N	56	N	00	N
50	20240112	120617	57	100.00	KOSPI		유통업	N	N	N	N		N	2200	-10	5	-0.45	4316970	1967	13.57	2205	2230	2175	2870	1550	2210	2194.70	0.50	0	6	2246	2227	2191	2172	2136	2237	2182	151	660	500	1450	5	1	30106502	662	-1.25	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.24	2010	20231023	9.45	2260	-2.65	20240103	2120	3.77	20240108	4170	-47.24	20230517	2010	9.45	20231023	0.00	N	069640	500	150 억		151732	N	N	56	N	00	N
51	20240112	110614	57	100.00	KOSPI		유통업	N	N	N	N		N	2195	-15	5	-0.68	4277380	1949	13.45	2205	2230	2175	2870	1550	2210	2194.65	0.50	0	6	2246	2227	2191	2172	2136	2237	2182	151	660	500	1450	5	1	30106502	661	-1.25	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.36	2010	20231023	9.20	2260	-2.88	20240103	2120	3.54	20240108	4170	-47.36	20230517	2010	9.20	20231023	0.00	N	069640	500	150 억		151732	N	N	56	N	00	N
52	20240112	100614	57	100.00	KOSPI		유통업	N	N	N	N		N	2200	-10	5	-0.45	2331075	1058	7.30	2205	2230	2195	2870	1550	2210	2203.28	0.50	0	-16	2246	2227	2191	2172	2136	2237	2182	151	660	500	1450	5	1	30106502	662	-1.25	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.24	2010	20231023	9.45	2260	-2.65	20240103	2120	3.77	20240108	4170	-47.24	20230517	2010	9.45	20231023	0.00	N	069640	500	150 억		151732	N	N	56	N	00	N
53	20240112	090614	57	100.00	KOSPI		유통업	N	N	N	N		N	2230	20	2	0.90	101580	46	0.32	2205	2230	2200	2870	1550	2210	2208.26	0.50	0	0	2246	2227	2191	2172	2136	2237	2182	151	660	500	1450	5	1	30106502	671	-1.27	1.18	12	0.00	-1753.00	1895.00	4170	20230517	-46.52	2010	20231023	10.95	2260	-1.33	20240103	2120	5.19	20240108	4170	-46.52	20230517	2010	10.95	20231023	0.00	N	069640	500	150 억		151732	N	N	56	N	00	N
54	20240111	160611	57	100.00	KOSPI		유통업	N	N	N	N		N	2210	25	2	1.14	30718100	14114	123.05	2210	2210	2155	2840	1530	2185	2176.43	0.50	0	-85	2241	2212	2171	2142	2101	2227	2157	151	655	500	1440	5	1	30106502	665	-1.26	1.17	12	0.05	-1753.00	1895.00	4170	20230517	-47.00	2010	20231023	9.95	2260	-2.21	20240103	2120	4.25	20240108	4170	-47.00	20230517	2010	9.95	20231023	0.00	N	069640	500	150 억		151865	N	N	56	N	00	N
55	20240111	150615	57	100.00	KOSPI		유통업	N	N	N	N		N	2195	10	2	0.46	28372790	13045	113.73	2210	2210	2155	2840	1530	2185	2174.99	0.50	0	-87	2241	2212	2171	2142	2101	2227	2157	151	655	500	1440	5	1	30106502	661	-1.25	1.16	12	0.04	-1753.00	1895.00	4170	20230517	-47.36	2010	20231023	9.20	2260	-2.88	20240103	2120	3.54	20240108	4170	-47.36	20230517	2010	9.20	20231023	0.00	N	069640	500	150 억		151865	N	N	55	N	00	N
56	20240111	140614	57	100.00	KOSPI		유통업	N	N	N	N		N	2180	-5	5	-0.23	15568245	7186	62.65	2210	2210	2155	2840	1530	2185	2166.47	0.50	0	-11	2241	2212	2171	2142	2101	2227	2157	151	655	500	1440	5	1	30106502	656	-1.24	1.15	12	0.02	-1753.00	1895.00	4170	20230517	-47.72	2010	20231023	8.46	2260	-3.54	20240103	2120	2.83	20240108	4170	-47.72	20230517	2010	8.46	20231023	0.00	N	069640	500	150 억		151865	N	N	55	N	00	N
57	20240111	130612	57	100.00	KOSPI		유통업	N	N	N	N		N	2160	-25	5	-1.14	12547555	5797	50.54	2210	2210	2155	2840	1530	2185	2164.49	0.50	0	-10	2241	2212	2171	2142	2101	2227	2157	151	655	500	1440	5	1	30106502	650	-1.23	1.14	12	0.02	-1753.00	1895.00	4170	20230517	-48.20	2010	20231023	7.46	2260	-4.42	20240103	2120	1.89	20240108	4170	-48.20	20230517	2010	7.46	20231023	0.00	N	069640	500	150 억		151865	N	N	55	N	00	N
58	20240111	120612	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	-15	5	-0.69	6536070	3012	26.26	2210	2210	2155	2840	1530	2185	2170.01	0.50	0	-9	2241	2212	2171	2142	2101	2227	2157	151	655	500	1440	5	1	30106502	653	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	2260	-3.98	20240103	2120	2.36	20240108	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		151865	N	N	55	N	00	N
59	20240111	110615	57	100.00	KOSPI		유통업	N	N	N	N		N	2190	5	2	0.23	1494505	682	5.95	2210	2210	2175	2840	1530	2185	2191.36	0.50	0	10	2241	2212	2171	2142	2101	2227	2157	151	655	500	1440	5	1	30106502	659	-1.25	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.48	2010	20231023	8.96	2260	-3.10	20240103	2120	3.30	20240108	4170	-47.48	20230517	2010	8.96	20231023	0.00	N	069640	500	150 억		151865	N	N	55	N	00	N
60	20240111	100613	57	100.00	KOSPI		유통업	N	N	N	N		N	2195	10	2	0.46	1406800	642	5.60	2210	2210	2175	2840	1530	2185	2191.28	0.50	0	-6	2241	2212	2171	2142	2101	2227	2157	151	655	500	1440	5	1	30106502	661	-1.25	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.36	2010	20231023	9.20	2260	-2.88	20240103	2120	3.54	20240108	4170	-47.36	20230517	2010	9.20	20231023	0.00	N	069640	500	150 억		151865	N	N	55	N	00	N
61	20240111	090612	57	100.00	KOSPI		유통업	N	N	N	N		N	2190	5	2	0.23	399045	181	1.58	2210	2210	2185	2840	1530	2185	2204.67	0.50	0	-19	2241	2212	2171	2142	2101	2227	2157	151	655	500	1440	5	1	30106502	659	-1.25	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.48	2010	20231023	8.96	2260	-3.10	20240103	2120	3.30	20240108	4170	-47.48	20230517	2010	8.96	20231023	0.00	N	069640	500	150 억		151865	N	N	55	N	00	N
62	20240110	160610	57	100.00	KOSPI		유통업	N	N	N	N		N	2185	10	2	0.46	24854560	11470	84.62	2175	2200	2130	2825	1525	2175	2166.92	0.50	0	471	2255	2215	2175	2135	2095	2195	2115	151	650	500	1430	5	1	30106502	658	-1.25	1.15	12	0.04	-1753.00	1895.00	4170	20230517	-47.60	2010	20231023	8.71	2260	-3.32	20240103	2120	3.07	20240108	4170	-47.60	20230517	2010	8.71	20231023	0.00	N	069640	500	150 억		151394	N	N	55	N	00	N
63	20240110	150612	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	-5	5	-0.23	20754720	9577	70.66	2175	2200	2130	2825	1525	2175	2167.14	0.50	0	398	2255	2215	2175	2135	2095	2195	2115	151	650	500	1430	5	1	30106502	653	-1.24	1.15	12	0.03	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	2260	-3.98	20240103	2120	2.36	20240108	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		151394	N	N	24	N	00	N
64	20240110	140613	57	100.00	KOSPI		유통업	N	N	N	N		N	2180	5	2	0.23	20545610	9481	69.95	2175	2200	2130	2825	1525	2175	2167.03	0.50	0	414	2255	2215	2175	2135	2095	2195	2115	151	650	500	1430	5	1	30106502	656	-1.24	1.15	12	0.03	-1753.00	1895.00	4170	20230517	-47.72	2010	20231023	8.46	2260	-3.54	20240103	2120	2.83	20240108	4170	-47.72	20230517	2010	8.46	20231023	0.00	N	069640	500	150 억		151394	N	N	24	N	00	N
65	20240110	130611	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	0	3	0.00	19913480	9191	67.81	2175	2200	2130	2825	1525	2175	2166.63	0.50	0	415	2255	2215	2175	2135	2095	2195	2115	151	650	500	1430	5	1	30106502	655	-1.24	1.15	12	0.03	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	2260	-3.76	20240103	2120	2.59	20240108	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		151394	N	N	24	N	00	N
66	20240110	120613	57	100.00	KOSPI		유통업	N	N	N	N		N	2180	5	2	0.23	18592555	8585	63.34	2175	2200	2130	2825	1525	2175	2165.70	0.50	0	436	2255	2215	2175	2135	2095	2195	2115	151	650	500	1430	5	1	30106502	656	-1.24	1.15	12	0.03	-1753.00	1895.00	4170	20230517	-47.72	2010	20231023	8.46	2260	-3.54	20240103	2120	2.83	20240108	4170	-47.72	20230517	2010	8.46	20231023	0.00	N	069640	500	150 억		151394	N	N	24	N	00	N
67	20240110	110611	57	100.00	KOSPI		유통업	N	N	N	N		N	2185	10	2	0.46	17426130	8047	59.37	2175	2200	2130	2825	1525	2175	2165.54	0.50	0	440	2255	2215	2175	2135	2095	2195	2115	151	650	500	1430	5	1	30106502	658	-1.25	1.15	12	0.03	-1753.00	1895.00	4170	20230517	-47.60	2010	20231023	8.71	2260	-3.32	20240103	2120	3.07	20240108	4170	-47.60	20230517	2010	8.71	20231023	0.00	N	069640	500	150 억		151394	N	N	24	N	00	N
68	20240110	100610	57	100.00	KOSPI		유통업	N	N	N	N		N	2185	10	2	0.46	4289045	1984	14.64	2175	2200	2130	2825	1525	2175	2161.82	0.50	0	-6	2255	2215	2175	2135	2095	2195	2115	151	650	500	1430	5	1	30106502	658	-1.25	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.60	2010	20231023	8.71	2260	-3.32	20240103	2120	3.07	20240108	4170	-47.60	20230517	2010	8.71	20231023	0.00	N	069640	500	150 억		151394	N	N	24	N	00	N
69	20240110	090610	57	100.00	KOSPI		유통업	N	N	N	N		N	2200	25	2	1.15	218720	100	0.74	2175	2200	2175	2825	1525	2175	2187.20	0.50	0	-3	2255	2215	2175	2135	2095	2195	2115	151	650	500	1430	5	1	30106502	662	-1.25	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.24	2010	20231023	9.45	2260	-2.65	20240103	2120	3.77	20240108	4170	-47.24	20230517	2010	9.45	20231023	0.00	N	069640	500	150 억		151394	N	N	24	N	00	N
70	20240109	160609	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	55	2	2.59	29379315	13554	92.19	2210	2215	2135	2755	1485	2120	2167.58	0.50	0	-364	2226	2172	2146	2092	2066	2160	2080	151	635	500	1390	5	1	30106502	655	-1.24	1.15	12	0.05	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	2260	-3.76	20240103	2120	2.59	20240108	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		151756	N	N	24	N	00	N
71	20240109	150610	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	50	2	2.36	28077350	12955	88.12	2210	2215	2135	2755	1485	2120	2167.30	0.50	0	-364	2226	2172	2146	2092	2066	2160	2080	151	635	500	1390	5	1	30106502	653	-1.24	1.15	12	0.04	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	2260	-3.98	20240103	2120	2.36	20240108	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		151756	N	N	79	N	00	N
72	20240109	140610	57	100.00	KOSPI		유통업	N	N	N	N		N	2155	35	2	1.65	26329265	12146	82.61	2210	2215	2135	2755	1485	2120	2167.73	0.50	0	318	2226	2172	2146	2092	2066	2160	2080	151	635	500	1390	5	1	30106502	649	-1.23	1.14	12	0.04	-1753.00	1895.00	4170	20230517	-48.32	2010	20231023	7.21	2260	-4.65	20240103	2120	1.65	20240108	4170	-48.32	20230517	2010	7.21	20231023	0.00	N	069640	500	150 억		151756	N	N	79	N	00	N
73	20240109	130609	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	50	2	2.36	17260235	7916	53.84	2210	2215	2145	2755	1485	2120	2180.42	0.50	0	-505	2226	2172	2146	2092	2066	2160	2080	151	635	500	1390	5	1	30106502	653	-1.24	1.15	12	0.03	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	2260	-3.98	20240103	2120	2.36	20240108	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		151756	N	N	79	N	00	N
74	20240109	120615	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	55	2	2.59	17197305	7887	53.65	2210	2215	2145	2755	1485	2120	2180.46	0.50	0	-505	2226	2172	2146	2092	2066	2160	2080	151	635	500	1390	5	1	30106502	655	-1.24	1.15	12	0.03	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	2260	-3.76	20240103	2120	2.59	20240108	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		151756	N	N	79	N	00	N
75	20240109	110611	57	100.00	KOSPI		유통업	N	N	N	N		N	2180	60	2	2.83	14200435	6498	44.20	2210	2215	2145	2755	1485	2120	2185.35	0.50	0	-504	2226	2172	2146	2092	2066	2160	2080	151	635	500	1390	5	1	30106502	656	-1.24	1.15	12	0.02	-1753.00	1895.00	4170	20230517	-47.72	2010	20231023	8.46	2260	-3.54	20240103	2120	2.83	20240108	4170	-47.72	20230517	2010	8.46	20231023	0.00	N	069640	500	150 억		151756	N	N	79	N	00	N
76	20240109	100610	57	100.00	KOSPI		유통업	N	N	N	N		N	2160	40	2	1.89	9520500	4352	29.60	2210	2215	2145	2755	1485	2120	2187.61	0.50	0	8	2226	2172	2146	2092	2066	2160	2080	151	635	500	1390	5	1	30106502	650	-1.23	1.14	12	0.01	-1753.00	1895.00	4170	20230517	-48.20	2010	20231023	7.46	2260	-4.42	20240103	2120	1.89	20240108	4170	-48.20	20230517	2010	7.46	20231023	0.00	N	069640	500	150 억		151756	N	N	79	N	00	N
77	20240109	090610	57	100.00	KOSPI		유통업	N	N	N	N		N	2195	75	2	3.54	5991295	2712	18.45	2210	2215	2190	2755	1485	2120	2209.18	0.50	0	-429	2226	2172	2146	2092	2066	2160	2080	151	635	500	1390	5	1	30106502	661	-1.25	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.36	2010	20231023	9.20	2260	-2.88	20240103	2120	3.54	20240108	4170	-47.36	20230517	2010	9.20	20231023	0.00	N	069640	500	150 억		151756	N	N	79	N	00	N
78	20240108	160609	57	100.00	KOSPI		유통업	N	N	N	N		N	2120	-45	5	-2.08	31593520	14702	252.83	2170	2200	2120	2810	1520	2165	2148.93	0.50	0	40	2241	2202	2181	2142	2121	2222	2162	151	645	500	1420	5	1	30106502	638	-1.21	1.12	12	0.05	-1753.00	1895.00	4170	20230517	-49.16	2010	20231023	5.47	2260	-6.19	20240103	2120	0.00	20240108	4170	-49.16	20230517	2010	5.47	20231023	0.00	N	069640	500	150 억		151791	N	N	79	N	00	N
79	20240108	150610	57	100.00	KOSPI		유통업	N	N	N	N		N	2160	-5	5	-0.23	19170215	8865	152.45	2170	2200	2145	2810	1520	2165	2162.46	0.50	0	766	2241	2202	2181	2142	2121	2222	2162	151	645	500	1420	5	1	30106502	650	-1.23	1.14	12	0.03	-1753.00	1895.00	4170	20230517	-48.20	2010	20231023	7.46	2260	-4.42	20240103	2125	1.65	20240102	4170	-48.20	20230517	2010	7.46	20231023	0.00	N	069640	500	150 억		151791	N	N	87	N	00	N
80	20240108	140609	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	5	2	0.23	11282995	5210	89.60	2170	2200	2145	2810	1520	2165	2165.64	0.50	0	1961	2241	2202	2181	2142	2121	2222	2162	151	645	500	1420	5	1	30106502	653	-1.24	1.15	12	0.02	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	2260	-3.98	20240103	2125	2.12	20240102	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		151791	N	N	87	N	00	N
81	20240108	130608	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	5	2	0.23	9988015	4609	79.26	2170	2200	2155	2810	1520	2165	2167.07	0.50	0	1952	2241	2202	2181	2142	2121	2222	2162	151	645	500	1420	5	1	30106502	653	-1.24	1.15	12	0.02	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	2260	-3.98	20240103	2125	2.12	20240102	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		151791	N	N	87	N	00	N
82	20240108	120610	57	100.00	KOSPI		유통업	N	N	N	N		N	2185	20	2	0.92	2894970	1327	22.82	2170	2200	2170	2810	1520	2165	2181.59	0.50	0	118	2241	2202	2181	2142	2121	2222	2162	151	645	500	1420	5	1	30106502	658	-1.25	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.60	2010	20231023	8.71	2260	-3.32	20240103	2125	2.82	20240102	4170	-47.60	20230517	2010	8.71	20231023	0.00	N	069640	500	150 억		151791	N	N	87	N	00	N
83	20240108	110610	57	100.00	KOSPI		유통업	N	N	N	N		N	2185	20	2	0.92	1848855	848	14.58	2170	2200	2170	2810	1520	2165	2180.25	0.50	0	91	2241	2202	2181	2142	2121	2222	2162	151	645	500	1420	5	1	30106502	658	-1.25	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.60	2010	20231023	8.71	2260	-3.32	20240103	2125	2.82	20240102	4170	-47.60	20230517	2010	8.71	20231023	0.00	N	069640	500	150 억		151791	N	N	87	N	00	N
84	20240108	100611	57	100.00	KOSPI		유통업	N	N	N	N		N	2190	25	2	1.15	835015	383	6.59	2170	2200	2170	2810	1520	2165	2180.20	0.50	0	70	2241	2202	2181	2142	2121	2222	2162	151	645	500	1420	5	1	30106502	659	-1.25	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.48	2010	20231023	8.96	2260	-3.10	20240103	2125	3.06	20240102	4170	-47.48	20230517	2010	8.96	20231023	0.00	N	069640	500	150 억		151791	N	N	87	N	00	N
85	20240108	090608	57	100.00	KOSPI		유통업	N	N	N	N		N	2190	25	2	1.15	197490	91	1.56	2170	2190	2170	2810	1520	2165	2170.22	0.50	0	8	2241	2202	2181	2142	2121	2222	2162	151	645	500	1420	5	1	30106502	659	-1.25	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.48	2010	20231023	8.96	2260	-3.10	20240103	2125	3.06	20240102	4170	-47.48	20230517	2010	8.96	20231023	0.00	N	069640	500	150 억		151791	N	N	87	N	00	N
86	20240105	160608	57	100.00	KOSPI		유통업	N	N	N	N		N	2165	-15	5	-0.69	12653325	5785	26.12	2160	2220	2160	2830	1530	2180	2187.26	0.50	0	-22	2260	2220	2180	2140	2100	2200	2120	151	650	500	1430	5	1	30106502	652	-1.24	1.14	12	0.02	-1753.00	1895.00	4170	20230517	-48.08	2010	20231023	7.71	2260	-4.20	20240103	2125	1.88	20240102	4170	-48.08	20230517	2010	7.71	20231023	0.00	N	069640	500	150 억		151829	N	N	87	N	00	N
87	20240105	150610	57	100.00	KOSPI		유통업	N	N	N	N		N	2185	5	2	0.23	11814910	5398	24.37	2160	2220	2160	2830	1530	2180	2188.76	0.50	0	-20	2260	2220	2180	2140	2100	2200	2120	151	650	500	1430	5	1	30106502	658	-1.25	1.15	12	0.02	-1753.00	1895.00	4170	20230517	-47.60	2010	20231023	8.71	2260	-3.32	20240103	2125	2.82	20240102	4170	-47.60	20230517	2010	8.71	20231023	0.00	N	069640	500	150 억		151829	N	N	90	N	00	N
88	20240105	140607	57	100.00	KOSPI		유통업	N	N	N	N		N	2185	5	2	0.23	9429345	4307	19.44	2160	2220	2160	2830	1530	2180	2189.31	0.50	0	19	2260	2220	2180	2140	2100	2200	2120	151	650	500	1430	5	1	30106502	658	-1.25	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.60	2010	20231023	8.71	2260	-3.32	20240103	2125	2.82	20240102	4170	-47.60	20230517	2010	8.71	20231023	0.00	N	069640	500	150 억		151829	N	N	90	N	00	N
89	20240105	130608	57	100.00	KOSPI		유통업	N	N	N	N		N	2190	10	2	0.46	5508170	2512	11.34	2160	2220	2160	2830	1530	2180	2192.74	0.50	0	15	2260	2220	2180	2140	2100	2200	2120	151	650	500	1430	5	1	30106502	659	-1.25	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.48	2010	20231023	8.96	2260	-3.10	20240103	2125	3.06	20240102	4170	-47.48	20230517	2010	8.96	20231023	0.00	N	069640	500	150 억		151829	N	N	90	N	00	N
90	20240105	120608	57	100.00	KOSPI		유통업	N	N	N	N		N	2205	25	2	1.15	4331585	1975	8.92	2160	2220	2160	2830	1530	2180	2193.21	0.50	0	21	2260	2220	2180	2140	2100	2200	2120	151	650	500	1430	5	1	30106502	664	-1.26	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.12	2010	20231023	9.70	2260	-2.43	20240103	2125	3.76	20240102	4170	-47.12	20230517	2010	9.70	20231023	0.00	N	069640	500	150 억		151829	N	N	90	N	00	N
91	20240105	110607	57	100.00	KOSPI		유통업	N	N	N	N		N	2190	10	2	0.46	4014615	1830	8.26	2160	2220	2160	2830	1530	2180	2193.78	0.50	0	4	2260	2220	2180	2140	2100	2200	2120	151	650	500	1430	5	1	30106502	659	-1.25	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.48	2010	20231023	8.96	2260	-3.10	20240103	2125	3.06	20240102	4170	-47.48	20230517	2010	8.96	20231023	0.00	N	069640	500	150 억		151829	N	N	90	N	00	N
92	20240105	100610	57	100.00	KOSPI		유통업	N	N	N	N		N	2210	30	2	1.38	2052845	936	4.23	2160	2220	2160	2830	1530	2180	2193.21	0.50	0	-18	2260	2220	2180	2140	2100	2200	2120	151	650	500	1430	5	1	30106502	665	-1.26	1.17	12	0.00	-1753.00	1895.00	4170	20230517	-47.00	2010	20231023	9.95	2260	-2.21	20240103	2125	4.00	20240102	4170	-47.00	20230517	2010	9.95	20231023	0.00	N	069640	500	150 억		151829	N	N	90	N	00	N
93	20240105	090608	57	100.00	KOSPI		유통업	N	N	N	N		N	2185	5	2	0.23	211825	98	0.44	2160	2190	2160	2830	1530	2180	2161.48	0.50	0	-20	2260	2220	2180	2140	2100	2200	2120	151	650	500	1430	5	1	30106502	658	-1.25	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.60	2010	20231023	8.71	2260	-3.32	20240103	2125	2.82	20240102	4170	-47.60	20230517	2010	8.71	20231023	0.00	N	069640	500	150 억		151829	N	N	90	N	00	N
94	20240104	160605	57	100.00	KOSPI		유통업	N	N	N	N		N	2180	5	2	0.23	48377595	22151	19.66	2195	2220	2140	2825	1525	2175	2183.99	0.50	0	-349	2311	2242	2191	2122	2071	2277	2157	151	650	500	1430	5	1	30106502	656	-1.24	1.15	12	0.07	-1753.00	1895.00	4170	20230517	-47.72	2010	20231023	8.46	2260	-3.54	20240103	2125	2.59	20240102	4170	-47.72	20230517	2010	8.46	20231023	0.00	N	069640	500	150 억		152011	N	N	90	N	00	N
95	20240104	150606	57	100.00	KOSPI		유통업	N	N	N	N		N	2195	20	2	0.92	44802450	20511	18.20	2195	2220	2140	2825	1525	2175	2184.31	0.50	0	-335	2311	2242	2191	2122	2071	2277	2157	151	650	500	1430	5	1	30106502	661	-1.25	1.16	12	0.07	-1753.00	1895.00	4170	20230517	-47.36	2010	20231023	9.20	2260	-2.88	20240103	2125	3.29	20240102	4170	-47.36	20230517	2010	9.20	20231023	0.00	N	069640	500	150 억		152011	N	N	150	N	00	N
96	20240104	140607	57	100.00	KOSPI		유통업	N	N	N	N		N	2195	20	2	0.92	38070435	17409	15.45	2195	2220	2140	2825	1525	2175	2186.82	0.50	0	-291	2311	2242	2191	2122	2071	2277	2157	151	650	500	1430	5	1	30106502	661	-1.25	1.16	12	0.06	-1753.00	1895.00	4170	20230517	-47.36	2010	20231023	9.20	2260	-2.88	20240103	2125	3.29	20240102	4170	-47.36	20230517	2010	9.20	20231023	0.00	N	069640	500	150 억		152011	N	N	150	N	00	N
97	20240104	130607	57	100.00	KOSPI		유통업	N	N	N	N		N	2180	5	2	0.23	35146165	16069	14.26	2195	2220	2140	2825	1525	2175	2187.20	0.50	0	174	2311	2242	2191	2122	2071	2277	2157	151	650	500	1430	5	1	30106502	656	-1.24	1.15	12	0.05	-1753.00	1895.00	4170	20230517	-47.72	2010	20231023	8.46	2260	-3.54	20240103	2125	2.59	20240102	4170	-47.72	20230517	2010	8.46	20231023	0.00	N	069640	500	150 억		152011	N	N	150	N	00	N
98	20240104	120605	57	100.00	KOSPI		유통업	N	N	N	N		N	2210	35	2	1.61	32108130	14668	13.02	2195	2220	2140	2825	1525	2175	2188.99	0.50	0	-324	2311	2242	2191	2122	2071	2277	2157	151	650	500	1430	5	1	30106502	665	-1.26	1.17	12	0.05	-1753.00	1895.00	4170	20230517	-47.00	2010	20231023	9.95	2260	-2.21	20240103	2125	4.00	20240102	4170	-47.00	20230517	2010	9.95	20231023	0.00	N	069640	500	150 억		152011	N	N	150	N	00	N
99	20240104	110605	57	100.00	KOSPI		유통업	N	N	N	N		N	2200	25	2	1.15	30657560	14009	12.43	2195	2220	2140	2825	1525	2175	2188.42	0.50	0	-223	2311	2242	2191	2122	2071	2277	2157	151	650	500	1430	5	1	30106502	662	-1.25	1.16	12	0.05	-1753.00	1895.00	4170	20230517	-47.24	2010	20231023	9.45	2260	-2.65	20240103	2125	3.53	20240102	4170	-47.24	20230517	2010	9.45	20231023	0.00	N	069640	500	150 억		152011	N	N	150	N	00	N
100	20240104	100604	57	100.00	KOSPI		유통업	N	N	N	N		N	2210	35	2	1.61	26821680	12263	10.88	2195	2220	2140	2825	1525	2175	2187.20	0.50	0	-272	2311	2242	2191	2122	2071	2277	2157	151	650	500	1430	5	1	30106502	665	-1.26	1.17	12	0.04	-1753.00	1895.00	4170	20230517	-47.00	2010	20231023	9.95	2260	-2.21	20240103	2125	4.00	20240102	4170	-47.00	20230517	2010	9.95	20231023	0.00	N	069640	500	150 억		152011	N	N	150	N	00	N
101	20240104	090607	57	100.00	KOSPI		유통업	N	N	N	N		N	2195	20	2	0.92	6119010	2792	2.48	2195	2195	2170	2825	1525	2175	2191.62	0.50	0	370	2311	2242	2191	2122	2071	2277	2157	151	650	500	1430	5	1	30106502	661	-1.25	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.36	2010	20231023	9.20	2260	-2.88	20240103	2125	3.29	20240102	4170	-47.36	20230517	2010	9.20	20231023	0.00	N	069640	500	150 억		152011	N	N	150	N	00	N
102	20240103	160604	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	35	2	1.64	248533780	112568	761.88	2140	2260	2140	2780	1500	2140	2207.85	0.50	0	827	2196	2167	2146	2117	2096	2182	2132	151	640	500	1410	5	1	30106502	655	-1.24	1.15	12	0.37	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	2260	-3.76	20240103	2125	2.35	20240102	4170	-47.84	20230517	2010	8.21	20231023	0.00	N	069640	500	150 억		151193	N	N	150	N	00	N
103	20240103	150603	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	10	2	0.47	242159560	109623	741.95	2140	2260	2140	2780	1500	2140	2209.02	0.50	0	866	2196	2167	2146	2117	2096	2182	2132	151	640	500	1410	5	1	30106502	647	-1.23	1.13	12	0.36	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	2260	-4.87	20240103	2125	1.18	20240102	4170	-48.44	20230517	2010	6.97	20231023	0.00	N	069640	500	150 억		151193	N	N	1	N	00	N
104	20240103	140601	57	100.00	KOSPI		유통업	N	N	N	N		N	2200	60	2	2.80	201572840	91155	616.95	2140	2260	2140	2780	1500	2140	2211.32	0.50	0	71	2196	2167	2146	2117	2096	2182	2132	151	640	500	1410	5	1	30106502	662	-1.25	1.16	12	0.30	-1753.00	1895.00	4170	20230517	-47.24	2010	20231023	9.45	2260	-2.65	20240103	2125	3.53	20240102	4170	-47.24	20230517	2010	9.45	20231023	0.00	N	069640	500	150 억		151193	N	N	1	N	00	N
105	20240103	130603	57	100.00	KOSPI		유통업	N	N	N	N		N	2245	105	2	4.91	110440705	49956	338.11	2140	2260	2140	2780	1500	2140	2210.76	0.50	0	-531	2196	2167	2146	2117	2096	2182	2132	151	640	500	1410	5	1	30106502	676	-1.28	1.18	12	0.17	-1753.00	1895.00	4170	20230517	-46.16	2010	20231023	11.69	2260	-0.66	20240103	2125	5.65	20240102	4170	-46.16	20230517	2010	11.69	20231023	0.00	N	069640	500	150 억		151193	N	N	1	N	00	N
106	20240103	120606	57	100.00	KOSPI		유통업	N	N	N	N		N	2155	15	2	0.70	10499215	4856	32.87	2140	2200	2140	2780	1500	2140	2162.11	0.50	0	16	2196	2167	2146	2117	2096	2182	2132	151	640	500	1410	5	1	30106502	649	-1.23	1.14	12	0.02	-1753.00	1895.00	4170	20230517	-48.32	2010	20231023	7.21	2200	-2.05	20240103	2125	1.41	20240102	4170	-48.32	20230517	2010	7.21	20231023	0.00	N	069640	500	150 억		151193	N	N	1	N	00	N
107	20240103	110602	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	30	2	1.40	8024550	3710	25.11	2140	2200	2140	2780	1500	2140	2162.95	0.50	0	20	2196	2167	2146	2117	2096	2182	2132	151	640	500	1410	5	1	30106502	653	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	2200	-1.36	20240103	2125	2.12	20240102	4170	-47.96	20230517	2010	7.96	20231023	0.00	N	069640	500	150 억		151193	N	N	1	N	00	N
108	20240103	100603	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	10	2	0.47	5052135	2335	15.80	2140	2200	2140	2780	1500	2140	2163.66	0.50	0	27	2196	2167	2146	2117	2096	2182	2132	151	640	500	1410	5	1	30106502	647	-1.23	1.13	12	0.01	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	2200	-2.27	20240103	2125	1.18	20240102	4170	-48.44	20230517	2010	6.97	20231023	0.00	N	069640	500	150 억		151193	N	N	1	N	00	N
109	20240103	090602	57	100.00	KOSPI		유통업	N	N	N	N		N	2185	45	2	2.10	780135	356	2.41	2140	2200	2140	2780	1500	2140	2191.39	0.50	0	-7	2196	2167	2146	2117	2096	2182	2132	151	640	500	1410	5	1	30106502	658	-1.25	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.60	2010	20231023	8.71	2200	-0.68	20240103	2125	2.82	20240102	4170	-47.60	20230517	2010	8.71	20231023	0.00	N	069640	500	150 억		151193	N	N	1	N	00	N
110	20240102	160602	57	100.00	KOSPI		유통업	N	N	N	N		N	2140	-10	5	-0.47	31742645	14755	92.48	2130	2175	2125	2795	1505	2150	2151.31	0.50	0	-95	2280	2215	2130	2065	1980	2247	2097	151	645	500	1410	5	1	30106502	644	-1.22	1.13	12	0.05	-1753.00	1895.00	4170	20230517	-48.68	2010	20231023	6.47	2175	-1.61	20240102	2125	0.71	20240102	4170	-48.68	20230517	2010	6.47	20231023	0.00	N	069640	500	150 억		151308	N	N	1	N	00	N
111	20240102	150602	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	0	3	0.00	25149065	11678	73.19	2130	2175	2125	2795	1505	2150	2153.54	0.50	0	-87	2280	2215	2130	2065	1980	2247	2097	151	645	500	1410	5	1	30106502	647	-1.23	1.13	12	0.04	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	2175	-1.15	20240102	2125	1.18	20240102	4170	-48.44	20230517	2010	6.97	20231023	0.00	N	069640	500	150 억		151308	N	N	6	N	00	N
112	20240102	140602	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	0	3	0.00	19816765	9198	57.65	2130	2175	2125	2795	1505	2150	2154.46	0.50	0	-107	2280	2215	2130	2065	1980	2247	2097	151	645	500	1410	5	1	30106502	647	-1.23	1.13	12	0.03	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	2175	-1.15	20240102	2125	1.18	20240102	4170	-48.44	20230517	2010	6.97	20231023	0.00	N	069640	500	150 억		151308	N	N	6	N	00	N
113	20240102	130559	57	100.00	KOSPI		유통업	N	N	N	N		N	2165	15	2	0.70	12672960	5895	36.95	2130	2170	2125	2795	1505	2150	2149.78	0.50	0	-106	2280	2215	2130	2065	1980	2247	2097	151	645	500	1410	5	1	30106502	652	-1.24	1.14	12	0.02	-1753.00	1895.00	4170	20230517	-48.08	2010	20231023	7.71	2170	-0.23	20240102	2125	1.88	20240102	4170	-48.08	20230517	2010	7.71	20231023	0.00	N	069640	500	150 억		151308	N	N	6	N	00	N
114	20240102	120559	57	100.00	KOSPI		유통업	N	N	N	N		N	2155	5	2	0.23	11029490	5132	32.17	2130	2170	2125	2795	1505	2150	2149.16	0.50	0	-105	2280	2215	2130	2065	1980	2247	2097	151	645	500	1410	5	1	30106502	649	-1.23	1.14	12	0.02	-1753.00	1895.00	4170	20230517	-48.32	2010	20231023	7.21	2170	-0.69	20240102	2125	1.41	20240102	4170	-48.32	20230517	2010	7.21	20231023	0.00	N	069640	500	150 억		151308	N	N	6	N	00	N
115	20240102	110559	57	100.00	KOSPI		유통업	N	N	N	N		N	2145	-5	5	-0.23	4897690	2295	14.38	2130	2170	2125	2795	1505	2150	2134.07	0.50	0	-101	2280	2215	2130	2065	1980	2247	2097	151	645	500	1410	5	1	30106502	646	-1.22	1.13	12	0.01	-1753.00	1895.00	4170	20230517	-48.56	2010	20231023	6.72	2170	-1.15	20240102	2125	0.94	20240102	4170	-48.56	20230517	2010	6.72	20231023	0.00	N	069640	500	150 억		151308	N	N	6	N	00	N
116	20240102	100552	57	100.00	KOSPI		유통업	N	N	N	N		N	2130	-20	5	-0.93	2617745	1229	7.70	2130	2130	2125	2795	1505	2150	2129.98	0.50	0	-101	2280	2215	2130	2065	1980	2247	2097	151	645	500	1410	5	1	30106502	641	-1.22	1.12	12	0.00	-1753.00	1895.00	4170	20230517	-48.92	2010	20231023	5.97	2130	0.00	20240102	2125	0.24	20240102	4170	-48.92	20230517	2010	5.97	20231023	0.00	N	069640	500	150 억		151308	N	N	6	N	00	N
117	20240102	090545	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.50	0	0	2280	2215	2130	2065	1980	2247	2097	151	645	500	1410	5	1	30106502	647	-1.23	1.13	12	0.00	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	0	0.00	0	0	0.00	0	4170	-48.44	20230517	2010	6.97	20231023	0.00	N	069640	500	150 억		151308	N	N	6	N	00	N