KissMeData/450140/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	121320	57	100.00	KOSPI		유통업	N	N	N	N		N	2775	-25	5	-0.89	171383020	61648	90.26	2790	2815	2765	3640	1960	2800	2780.03	0.39	0	16064	2876	2837	2816	2777	2756	2827	2767	314	840	500	1840	5	1	62777250	1742	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-65.09	2600	20231020	6.73	3080	-9.90	20240103	2765	0.36	20240123	7950	-65.09	20230207	2600	6.73	20231020	1.36	N	450140	500	313 억		241782	N	N	49	N	00	N
3	20240123	111315	57	100.00	KOSPI		유통업	N	N	N	N		N	2780	-20	5	-0.71	151747800	54584	79.91	2790	2815	2765	3640	1960	2800	2780.08	0.39	0	15271	2876	2837	2816	2777	2756	2827	2767	314	840	500	1840	5	1	62777250	1745	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-65.03	2600	20231020	6.92	3080	-9.74	20240103	2765	0.54	20240123	7950	-65.03	20230207	2600	6.92	20231020	1.36	N	450140	500	313 억		241782	N	N	49	N	00	N
4	20240123	101316	57	100.00	KOSPI		유통업	N	N	N	N		N	2785	-15	5	-0.54	109496785	39372	57.64	2790	2815	2765	3640	1960	2800	2781.08	0.39	0	13006	2876	2837	2816	2777	2756	2827	2767	314	840	500	1840	5	1	62777250	1748	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-64.97	2600	20231020	7.12	3080	-9.58	20240103	2765	0.72	20240123	7950	-64.97	20230207	2600	7.12	20231020	1.36	N	450140	500	313 억		241782	N	N	49	N	00	N
5	20240123	091314	57	100.00	KOSPI		유통업	N	N	N	N		N	2795	-5	5	-0.18	7191110	2566	3.76	2790	2815	2790	3640	1960	2800	2802.46	0.39	0	-823	2876	2837	2816	2777	2756	2827	2767	314	840	500	1840	5	1	62777250	1755	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-64.84	2600	20231020	7.50	3080	-9.25	20240103	2790	0.18	20240123	7950	-64.84	20230207	2600	7.50	20231020	1.36	N	450140	500	313 억		241782	N	N	49	N	00	N
6	20240119	161306	57	100.00	KOSPI		유통업	N	N	N	N		N	2850	-20	5	-0.70	172439585	60281	112.28	2860	2900	2835	3730	2010	2870	2860.61	0.40	0	-2209	2996	2932	2886	2822	2776	2965	2855	314	860	500	1890	5	1	62777250	1789	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-64.15	2600	20231020	9.62	3080	-7.47	20240103	2835	0.53	20240119	7950	-64.15	20230207	2600	9.62	20231020	1.40	N	450140	500	313 억		249952	N	N	29	N	00	N
7	20240119	151311	57	100.00	KOSPI		유통업	N	N	N	N		N	2860	-10	5	-0.35	161672205	56503	105.24	2860	2900	2835	3730	2010	2870	2861.30	0.40	0	431	2996	2932	2886	2822	2776	2965	2855	314	860	500	1890	5	1	62777250	1795	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-64.03	2600	20231020	10.00	3080	-7.14	20240103	2835	0.88	20240119	7950	-64.03	20230207	2600	10.00	20231020	1.40	N	450140	500	313 억		249952	N	N	18	N	00	N
8	20240119	141307	57	100.00	KOSPI		유통업	N	N	N	N		N	2870	0	3	0.00	92585860	32282	60.13	2860	2900	2855	3730	2010	2870	2868.03	0.40	0	-1168	2996	2932	2886	2822	2776	2965	2855	314	860	500	1890	5	1	62777250	1802	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-63.90	2600	20231020	10.38	3080	-6.82	20240103	2840	1.06	20240118	7950	-63.90	20230207	2600	10.38	20231020	1.40	N	450140	500	313 억		249952	N	N	18	N	00	N
9	20240119	131309	57	100.00	KOSPI		유통업	N	N	N	N		N	2875	5	2	0.17	85126950	29683	55.29	2860	2900	2855	3730	2010	2870	2867.87	0.40	0	-485	2996	2932	2886	2822	2776	2965	2855	314	860	500	1890	5	1	62777250	1805	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-63.84	2600	20231020	10.58	3080	-6.66	20240103	2840	1.23	20240118	7950	-63.84	20230207	2600	10.58	20231020	1.40	N	450140	500	313 억		249952	N	N	18	N	00	N
10	20240119	121313	57	100.00	KOSPI		유통업	N	N	N	N		N	2855	-15	5	-0.52	67348835	23472	43.72	2860	2900	2855	3730	2010	2870	2869.33	0.40	0	-669	2996	2932	2886	2822	2776	2965	2855	314	860	500	1890	5	1	62777250	1792	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-64.09	2600	20231020	9.81	3080	-7.31	20240103	2840	0.53	20240118	7950	-64.09	20230207	2600	9.81	20231020	1.40	N	450140	500	313 억		249952	N	N	18	N	00	N
11	20240119	111312	57	100.00	KOSPI		유통업	N	N	N	N		N	2880	10	2	0.35	31598060	10973	20.44	2860	2900	2860	3730	2010	2870	2879.62	0.40	0	-275	2996	2932	2886	2822	2776	2965	2855	314	860	500	1890	5	1	62777250	1808	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-63.77	2600	20231020	10.77	3080	-6.49	20240103	2840	1.41	20240118	7950	-63.77	20230207	2600	10.77	20231020	1.40	N	450140	500	313 억		249952	N	N	18	N	00	N
12	20240119	101316	57	100.00	KOSPI		유통업	N	N	N	N		N	2895	25	2	0.87	24227345	8412	15.67	2860	2900	2860	3730	2010	2870	2880.09	0.40	0	-276	2996	2932	2886	2822	2776	2965	2855	314	860	500	1890	5	1	62777250	1817	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-63.58	2600	20231020	11.35	3080	-6.01	20240103	2840	1.94	20240118	7950	-63.58	20230207	2600	11.35	20231020	1.40	N	450140	500	313 억		249952	N	N	18	N	00	N
13	20240119	091309	57	100.00	KOSPI		유통업	N	N	N	N		N	2885	15	2	0.52	10790980	3764	7.01	2860	2900	2860	3730	2010	2870	2866.89	0.40	0	-320	2996	2932	2886	2822	2776	2965	2855	314	860	500	1890	5	1	62777250	1811	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-63.71	2600	20231020	10.96	3080	-6.33	20240103	2840	1.58	20240118	7950	-63.71	20230207	2600	10.96	20231020	1.40	N	450140	500	313 억		249952	N	N	18	N	00	N
14	20240118	161306	57	100.00	KOSPI		유통업	N	N	N	N		N	2870	-5	5	-0.17	150053360	52214	46.13	2840	2950	2840	3735	2015	2875	2873.79	0.39	0	1215	3045	2960	2910	2825	2775	2935	2800	314	860	500	1890	5	1	62777250	1802	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-63.90	2600	20231020	10.38	3080	-6.82	20240103	2840	1.06	20240118	7950	-63.90	20230207	2600	10.38	20231020	1.37	N	450140	500	313 억		247671	N	N	18	N	00	N
15	20240118	151306	57	100.00	KOSPI		유통업	N	N	N	N		N	2860	-15	5	-0.52	145168840	50511	44.63	2840	2950	2840	3735	2015	2875	2874.00	0.39	0	1395	3045	2960	2910	2825	2775	2935	2800	314	860	500	1890	5	1	62777250	1795	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-64.03	2600	20231020	10.00	3080	-7.14	20240103	2840	0.70	20240118	7950	-64.03	20230207	2600	10.00	20231020	1.37	N	450140	500	313 억		247671	N	N	24	N	00	N
16	20240118	141306	57	100.00	KOSPI		유통업	N	N	N	N		N	2865	-10	5	-0.35	117165705	40707	35.97	2840	2950	2840	3735	2015	2875	2878.27	0.39	0	1159	3045	2960	2910	2825	2775	2935	2800	314	860	500	1890	5	1	62777250	1799	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-63.96	2600	20231020	10.19	3080	-6.98	20240103	2840	0.88	20240118	7950	-63.96	20230207	2600	10.19	20231020	1.37	N	450140	500	313 억		247671	N	N	24	N	00	N
17	20240118	131304	57	100.00	KOSPI		유통업	N	N	N	N		N	2885	10	2	0.35	91692460	31824	28.12	2840	2950	2840	3735	2015	2875	2881.24	0.39	0	2843	3045	2960	2910	2825	2775	2935	2800	314	860	500	1890	5	1	62777250	1811	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-63.71	2600	20231020	10.96	3080	-6.33	20240103	2840	1.58	20240118	7950	-63.71	20230207	2600	10.96	20231020	1.37	N	450140	500	313 억		247671	N	N	24	N	00	N
18	20240118	121308	57	100.00	KOSPI		유통업	N	N	N	N		N	2900	25	2	0.87	58021865	20131	17.79	2840	2950	2840	3735	2015	2875	2882.21	0.39	0	3115	3045	2960	2910	2825	2775	2935	2800	314	860	500	1890	5	1	62777250	1821	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-63.52	2600	20231020	11.54	3080	-5.84	20240103	2840	2.11	20240118	7950	-63.52	20230207	2600	11.54	20231020	1.37	N	450140	500	313 억		247671	N	N	24	N	00	N
19	20240118	111307	57	100.00	KOSPI		유통업	N	N	N	N		N	2905	30	2	1.04	42953395	14915	13.18	2840	2950	2840	3735	2015	2875	2879.88	0.39	0	3116	3045	2960	2910	2825	2775	2935	2800	314	860	500	1890	5	1	62777250	1824	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-63.46	2600	20231020	11.73	3080	-5.68	20240103	2840	2.29	20240118	7950	-63.46	20230207	2600	11.73	20231020	1.37	N	450140	500	313 억		247671	N	N	24	N	00	N
20	20240118	101304	57	100.00	KOSPI		유통업	N	N	N	N		N	2905	30	2	1.04	31679610	11019	9.74	2840	2950	2840	3735	2015	2875	2875.00	0.39	0	3324	3045	2960	2910	2825	2775	2935	2800	314	860	500	1890	5	1	62777250	1824	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-63.46	2600	20231020	11.73	3080	-5.68	20240103	2840	2.29	20240118	7950	-63.46	20230207	2600	11.73	20231020	1.37	N	450140	500	313 억		247671	N	N	24	N	00	N
21	20240118	091304	57	100.00	KOSPI		유통업	N	N	N	N		N	2870	-5	5	-0.17	11959440	4186	3.70	2840	2950	2840	3735	2015	2875	2857.01	0.39	0	818	3045	2960	2910	2825	2775	2935	2800	314	860	500	1890	5	1	62777250	1802	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-63.90	2600	20231020	10.38	3080	-6.82	20240103	2840	1.06	20240118	7950	-63.90	20230207	2600	10.38	20231020	1.37	N	450140	500	313 억		247671	N	N	24	N	00	N
22	20240117	161301	57	100.00	KOSPI		유통업	N	N	N	N		N	2875	-120	5	-4.01	324509615	112233	104.74	2995	2995	2860	3890	2100	2995	2891.40	0.42	0	-16084	3061	3027	2991	2957	2921	3045	2975	314	895	500	1970	5	1	62777250	1805	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-63.84	2600	20231020	10.58	3080	-6.66	20240103	2860	0.52	20240117	7950	-63.84	20230207	2600	10.58	20231020	1.38	N	450140	500	313 억		264858	N	N	24	N	00	N
23	20240117	151306	57	100.00	KOSPI		유통업	N	N	N	N		N	2875	-120	5	-4.01	304537225	105269	98.24	2995	2995	2860	3890	2100	2995	2892.94	0.42	0	-15853	3061	3027	2991	2957	2921	3045	2975	314	895	500	1970	5	1	62777250	1805	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-63.84	2600	20231020	10.58	3080	-6.66	20240103	2860	0.52	20240117	7950	-63.84	20230207	2600	10.58	20231020	1.38	N	450140	500	313 억		264858	N	N	64	N	00	N
24	20240117	141302	57	100.00	KOSPI		유통업	N	N	N	N		N	2875	-120	5	-4.01	272196525	93998	87.72	2995	2995	2860	3890	2100	2995	2895.77	0.42	0	-14004	3061	3027	2991	2957	2921	3045	2975	314	895	500	1970	5	1	62777250	1805	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-63.84	2600	20231020	10.58	3080	-6.66	20240103	2860	0.52	20240117	7950	-63.84	20230207	2600	10.58	20231020	1.38	N	450140	500	313 억		264858	N	N	64	N	00	N
25	20240117	131302	57	100.00	KOSPI		유통업	N	N	N	N		N	2860	-135	5	-4.51	263494220	90964	84.89	2995	2995	2860	3890	2100	2995	2896.69	0.42	0	-14099	3061	3027	2991	2957	2921	3045	2975	314	895	500	1970	5	1	62777250	1795	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-64.03	2600	20231020	10.00	3080	-7.14	20240103	2860	0.00	20240117	7950	-64.03	20230207	2600	10.00	20231020	1.38	N	450140	500	313 억		264858	N	N	64	N	00	N
26	20240117	121304	57	100.00	KOSPI		유통업	N	N	N	N		N	2885	-110	5	-3.67	193727280	66678	62.23	2995	2995	2875	3890	2100	2995	2905.42	0.42	0	-10351	3061	3027	2991	2957	2921	3045	2975	314	895	500	1970	5	1	62777250	1811	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-63.71	2600	20231020	10.96	3080	-6.33	20240103	2875	0.35	20240117	7950	-63.71	20230207	2600	10.96	20231020	1.38	N	450140	500	313 억		264858	N	N	64	N	00	N
27	20240117	111305	57	100.00	KOSPI		유통업	N	N	N	N		N	2900	-95	5	-3.17	166709425	57310	53.48	2995	2995	2875	3890	2100	2995	2908.91	0.42	0	-8050	3061	3027	2991	2957	2921	3045	2975	314	895	500	1970	5	1	62777250	1821	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-63.52	2600	20231020	11.54	3080	-5.84	20240103	2875	0.87	20240117	7950	-63.52	20230207	2600	11.54	20231020	1.38	N	450140	500	313 억		264858	N	N	64	N	00	N
28	20240117	101301	57	100.00	KOSPI		유통업	N	N	N	N		N	2885	-110	5	-3.67	127897935	43876	40.95	2995	2995	2875	3890	2100	2995	2914.99	0.42	0	-6208	3061	3027	2991	2957	2921	3045	2975	314	895	500	1970	5	1	62777250	1811	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-63.71	2600	20231020	10.96	3080	-6.33	20240103	2875	0.35	20240117	7950	-63.71	20230207	2600	10.96	20231020	1.38	N	450140	500	313 억		264858	N	N	64	N	00	N
29	20240117	091305	57	100.00	KOSPI		유통업	N	N	N	N		N	2965	-30	5	-1.00	10659020	3595	3.36	2995	2995	2960	3890	2100	2995	2964.96	0.42	0	-3345	3061	3027	2991	2957	2921	3045	2975	314	895	500	1970	5	1	62777250	1861	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-62.70	2600	20231020	14.04	3080	-3.73	20240103	2955	0.34	20240116	7950	-62.70	20230207	2600	14.04	20231020	1.38	N	450140	500	313 억		264858	N	N	64	N	00	N
30	20240116	161259	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	5	2	0.17	318500615	107149	212.14	2960	3025	2955	3885	2095	2990	2972.50	0.44	0	-9227	3040	3015	3000	2975	2960	3010	2970	314	895	500	1970	5	1	62777250	1880	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	3080	-2.76	20240103	2955	1.35	20240116	7950	-62.33	20230207	2600	15.19	20231020	1.37	N	450140	500	313 억		278623	N	N	64	N	00	N
31	20240116	151256	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	5	2	0.17	314793915	105909	209.69	2960	3025	2955	3885	2095	2990	2972.31	0.44	0	-8631	3040	3015	3000	2975	2960	3010	2970	314	895	500	1970	5	1	62777250	1880	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	3080	-2.76	20240103	2955	1.35	20240116	7950	-62.33	20230207	2600	15.19	20231020	1.37	N	450140	500	313 억		278623	N	N	63	N	00	N
32	20240116	141300	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	-20	5	-0.67	186985700	62831	124.40	2960	3025	2960	3885	2095	2990	2976.01	0.44	0	143	3040	3015	3000	2975	2960	3010	2970	314	895	500	1970	5	1	62777250	1864	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-62.64	2600	20231020	14.23	3080	-3.57	20240103	2960	0.34	20240116	7950	-62.64	20230207	2600	14.23	20231020	1.37	N	450140	500	313 억		278623	N	N	63	N	00	N
33	20240116	131300	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	5	2	0.17	153558185	51589	102.14	2960	3025	2960	3885	2095	2990	2976.57	0.44	0	585	3040	3015	3000	2975	2960	3010	2970	314	895	500	1970	5	1	62777250	1880	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	3080	-2.76	20240103	2960	1.18	20240116	7950	-62.33	20230207	2600	15.19	20231020	1.37	N	450140	500	313 억		278623	N	N	63	N	00	N
34	20240116	121257	57	100.00	KOSPI		유통업	N	N	N	N		N	2980	-10	5	-0.33	147471920	49551	98.11	2960	3025	2960	3885	2095	2990	2976.16	0.44	0	985	3040	3015	3000	2975	2960	3010	2970	314	895	500	1970	5	1	62777250	1871	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-62.52	2600	20231020	14.62	3080	-3.25	20240103	2960	0.68	20240116	7950	-62.52	20230207	2600	14.62	20231020	1.37	N	450140	500	313 억		278623	N	N	63	N	00	N
35	20240116	111258	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	5	2	0.17	145306645	48826	96.67	2960	3025	2960	3885	2095	2990	2976.01	0.44	0	1198	3040	3015	3000	2975	2960	3010	2970	314	895	500	1970	5	1	62777250	1880	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	3080	-2.76	20240103	2960	1.18	20240116	7950	-62.33	20230207	2600	15.19	20231020	1.37	N	450140	500	313 억		278623	N	N	63	N	00	N
36	20240116	101257	57	100.00	KOSPI		유통업	N	N	N	N		N	2980	-10	5	-0.33	141005800	47383	93.81	2960	3025	2960	3885	2095	2990	2975.87	0.44	0	1542	3040	3015	3000	2975	2960	3010	2970	314	895	500	1970	5	1	62777250	1871	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-62.52	2600	20231020	14.62	3080	-3.25	20240103	2960	0.68	20240116	7950	-62.52	20230207	2600	14.62	20231020	1.37	N	450140	500	313 억		278623	N	N	63	N	00	N
37	20240116	091255	57	100.00	KOSPI		유통업	N	N	N	N		N	3010	20	2	0.67	87924700	29602	58.61	2960	3025	2960	3885	2095	2990	2970.23	0.44	0	3555	3040	3015	3000	2975	2960	3010	2970	314	895	500	1970	5	1	62777250	1890	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-62.14	2600	20231020	15.77	3080	-2.27	20240103	2960	1.69	20240116	7950	-62.14	20230207	2600	15.77	20231020	1.37	N	450140	500	313 억		278623	N	N	63	N	00	N
38	20240115	161254	57	100.00	KOSPI		유통업	N	N	N	N		N	2990	0	3	0.00	148243355	49509	74.18	2990	3025	2985	3885	2095	2990	2994.28	0.45	0	-720	3056	3022	3001	2967	2946	3012	2957	314	895	500	1970	5	1	62777250	1877	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-62.39	2600	20231020	15.00	3080	-2.92	20240103	2970	0.67	20240104	7950	-62.39	20230207	2600	15.00	20231020	1.38	N	450140	500	313 억		280402	N	N	63	N	00	N
39	20240115	151254	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	5	2	0.17	143644715	47971	71.87	2990	3025	2985	3885	2095	2990	2994.41	0.45	0	-681	3056	3022	3001	2967	2946	3012	2957	314	895	500	1970	5	1	62777250	1880	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	3080	-2.76	20240103	2970	0.84	20240104	7950	-62.33	20230207	2600	15.19	20231020	1.38	N	450140	500	313 억		280402	N	N	49	N	00	N
40	20240115	141254	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	5	2	0.17	115030605	38401	57.53	2990	3025	2985	3885	2095	2990	2995.51	0.45	0	-473	3056	3022	3001	2967	2946	3012	2957	314	895	500	1970	5	1	62777250	1880	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	3080	-2.76	20240103	2970	0.84	20240104	7950	-62.33	20230207	2600	15.19	20231020	1.38	N	450140	500	313 억		280402	N	N	49	N	00	N
41	20240115	131254	57	100.00	KOSPI		유통업	N	N	N	N		N	3005	15	2	0.50	110972370	37047	55.50	2990	3025	2985	3885	2095	2990	2995.45	0.45	0	-639	3056	3022	3001	2967	2946	3012	2957	314	895	500	1970	5	1	62777250	1886	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.20	2600	20231020	15.58	3080	-2.44	20240103	2970	1.18	20240104	7950	-62.20	20230207	2600	15.58	20231020	1.38	N	450140	500	313 억		280402	N	N	49	N	00	N
42	20240115	121254	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	5	2	0.17	93339050	31167	46.69	2990	3025	2985	3885	2095	2990	2994.80	0.45	0	-3262	3056	3022	3001	2967	2946	3012	2957	314	895	500	1970	5	1	62777250	1880	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	3080	-2.76	20240103	2970	0.84	20240104	7950	-62.33	20230207	2600	15.19	20231020	1.38	N	450140	500	313 억		280402	N	N	49	N	00	N
43	20240115	111254	57	100.00	KOSPI		유통업	N	N	N	N		N	2990	0	3	0.00	77612745	25914	38.82	2990	3025	2985	3885	2095	2990	2995.01	0.45	0	-2606	3056	3022	3001	2967	2946	3012	2957	314	895	500	1970	5	1	62777250	1877	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-62.39	2600	20231020	15.00	3080	-2.92	20240103	2970	0.67	20240104	7950	-62.39	20230207	2600	15.00	20231020	1.38	N	450140	500	313 억		280402	N	N	49	N	00	N
44	20240115	101249	57	100.00	KOSPI		유통업	N	N	N	N		N	3005	15	2	0.50	49489435	16511	24.74	2990	3025	2985	3885	2095	2990	2997.36	0.45	0	4472	3056	3022	3001	2967	2946	3012	2957	314	895	500	1970	5	1	62777250	1886	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-62.20	2600	20231020	15.58	3080	-2.44	20240103	2970	1.18	20240104	7950	-62.20	20230207	2600	15.58	20231020	1.38	N	450140	500	313 억		280402	N	N	49	N	00	N
45	20240115	091252	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	5	2	0.17	12507160	4177	6.26	2990	3025	2985	3885	2095	2990	2994.29	0.45	0	1136	3056	3022	3001	2967	2946	3012	2957	314	895	500	1970	5	1	62777250	1880	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	3080	-2.76	20240103	2970	0.84	20240104	7950	-62.33	20230207	2600	15.19	20231020	1.38	N	450140	500	313 억		280402	N	N	49	N	00	N
46	20240112	161302	57	100.00	KOSPI		유통업	N	N	N	N		N	2990	-30	5	-0.99	198478220	66346	181.27	3000	3035	2980	3925	2115	3020	2991.57	0.48	0	-23673	3076	3047	3021	2992	2966	3035	2980	314	905	500	1990	5	1	62777250	1877	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-62.39	2600	20231020	15.00	3080	-2.92	20240103	2970	0.67	20240104	7950	-62.39	20230207	2600	15.00	20231020	1.37	N	450140	500	313 억		304091	N	N	49	N	00	N
47	20240112	151251	57	100.00	KOSPI		유통업	N	N	N	N		N	2990	-30	5	-0.99	186341195	62284	170.17	3000	3035	2980	3925	2115	3020	2991.80	0.48	0	-23130	3076	3047	3021	2992	2966	3035	2980	314	905	500	1990	5	1	62777250	1877	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-62.39	2600	20231020	15.00	3080	-2.92	20240103	2970	0.67	20240104	7950	-62.39	20230207	2600	15.00	20231020	1.37	N	450140	500	313 억		304091	N	N	72	N	00	N
48	20240112	141249	57	100.00	KOSPI		유통업	N	N	N	N		N	2990	-30	5	-0.99	178295850	59590	162.81	3000	3035	2980	3925	2115	3020	2992.04	0.48	0	-22517	3076	3047	3021	2992	2966	3035	2980	314	905	500	1990	5	1	62777250	1877	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-62.39	2600	20231020	15.00	3080	-2.92	20240103	2970	0.67	20240104	7950	-62.39	20230207	2600	15.00	20231020	1.37	N	450140	500	313 억		304091	N	N	72	N	00	N
49	20240112	131244	57	100.00	KOSPI		유통업	N	N	N	N		N	3000	-20	5	-0.66	92928600	31025	84.77	3000	3035	2985	3925	2115	3020	2995.28	0.48	0	-7339	3076	3047	3021	2992	2966	3035	2980	314	905	500	1990	5	1	62777250	1883	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-62.26	2600	20231020	15.38	3080	-2.60	20240103	2970	1.01	20240104	7950	-62.26	20230207	2600	15.38	20231020	1.37	N	450140	500	313 억		304091	N	N	72	N	00	N
50	20240112	121249	57	100.00	KOSPI		유통업	N	N	N	N		N	2990	-30	5	-0.99	88532405	29559	80.76	3000	3035	2985	3925	2115	3020	2995.11	0.48	0	-6482	3076	3047	3021	2992	2966	3035	2980	314	905	500	1990	5	1	62777250	1877	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-62.39	2600	20231020	15.00	3080	-2.92	20240103	2970	0.67	20240104	7950	-62.39	20230207	2600	15.00	20231020	1.37	N	450140	500	313 억		304091	N	N	72	N	00	N
51	20240112	111244	57	100.00	KOSPI		유통업	N	N	N	N		N	3000	-20	5	-0.66	77209745	25773	70.42	3000	3035	2985	3925	2115	3020	2995.76	0.48	0	-6409	3076	3047	3021	2992	2966	3035	2980	314	905	500	1990	5	1	62777250	1883	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-62.26	2600	20231020	15.38	3080	-2.60	20240103	2970	1.01	20240104	7950	-62.26	20230207	2600	15.38	20231020	1.37	N	450140	500	313 억		304091	N	N	72	N	00	N
52	20240112	101243	57	100.00	KOSPI		유통업	N	N	N	N		N	3005	-15	5	-0.50	47684670	15912	43.47	3000	3035	2985	3925	2115	3020	2996.77	0.48	0	-1174	3076	3047	3021	2992	2966	3035	2980	314	905	500	1990	5	1	62777250	1886	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-62.20	2600	20231020	15.58	3080	-2.44	20240103	2970	1.18	20240104	7950	-62.20	20230207	2600	15.58	20231020	1.37	N	450140	500	313 억		304091	N	N	72	N	00	N
53	20240112	091247	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	-25	5	-0.83	16104995	5374	14.68	3000	3035	2985	3925	2115	3020	2996.84	0.48	0	10	3076	3047	3021	2992	2966	3035	2980	314	905	500	1990	5	1	62777250	1880	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	3080	-2.76	20240103	2970	0.84	20240104	7950	-62.33	20230207	2600	15.19	20231020	1.37	N	450140	500	313 억		304091	N	N	72	N	00	N
54	20240111	161237	57	100.00	KOSPI		유통업	N	N	N	N		N	3020	25	2	0.83	110336985	36599	74.43	3050	3050	2995	3890	2100	2995	3014.75	0.48	0	5046	3098	3046	3018	2966	2938	3032	2952	314	895	500	1970	5	1	62777250	1896	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.01	2600	20231020	16.15	3080	-1.95	20240103	2970	1.68	20240104	7950	-62.01	20230207	2600	16.15	20231020	1.36	N	450140	500	313 억		299488	N	N	72	N	00	N
55	20240111	151246	57	100.00	KOSPI		유통업	N	N	N	N		N	3005	10	2	0.33	101298185	33598	68.32	3050	3050	2995	3890	2100	2995	3015.01	0.48	0	4879	3098	3046	3018	2966	2938	3032	2952	314	895	500	1970	5	1	62777250	1886	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-62.20	2600	20231020	15.58	3080	-2.44	20240103	2970	1.18	20240104	7950	-62.20	20230207	2600	15.58	20231020	1.36	N	450140	500	313 억		299488	N	N	49	N	00	N
56	20240111	141240	57	100.00	KOSPI		유통업	N	N	N	N		N	3010	15	2	0.50	90895720	30143	61.30	3050	3050	2995	3890	2100	2995	3015.48	0.48	0	4234	3098	3046	3018	2966	2938	3032	2952	314	895	500	1970	5	1	62777250	1890	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-62.14	2600	20231020	15.77	3080	-2.27	20240103	2970	1.35	20240104	7950	-62.14	20230207	2600	15.77	20231020	1.36	N	450140	500	313 억		299488	N	N	49	N	00	N
57	20240111	131239	57	100.00	KOSPI		유통업	N	N	N	N		N	3020	25	2	0.83	74164245	24584	49.99	3050	3050	2995	3890	2100	2995	3016.77	0.48	0	4186	3098	3046	3018	2966	2938	3032	2952	314	895	500	1970	5	1	62777250	1896	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-62.01	2600	20231020	16.15	3080	-1.95	20240103	2970	1.68	20240104	7950	-62.01	20230207	2600	16.15	20231020	1.36	N	450140	500	313 억		299488	N	N	49	N	00	N
58	20240111	121241	57	100.00	KOSPI		유통업	N	N	N	N		N	3020	25	2	0.83	66121145	21920	44.58	3050	3050	2995	3890	2100	2995	3016.48	0.48	0	3777	3098	3046	3018	2966	2938	3032	2952	314	895	500	1970	5	1	62777250	1896	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-62.01	2600	20231020	16.15	3080	-1.95	20240103	2970	1.68	20240104	7950	-62.01	20230207	2600	16.15	20231020	1.36	N	450140	500	313 억		299488	N	N	49	N	00	N
59	20240111	111242	57	100.00	KOSPI		유통업	N	N	N	N		N	3010	15	2	0.50	24173960	8030	16.33	3050	3050	2995	3890	2100	2995	3010.46	0.48	0	355	3098	3046	3018	2966	2938	3032	2952	314	895	500	1970	5	1	62777250	1890	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-62.14	2600	20231020	15.77	3080	-2.27	20240103	2970	1.35	20240104	7950	-62.14	20230207	2600	15.77	20231020	1.36	N	450140	500	313 억		299488	N	N	49	N	00	N
60	20240111	101240	57	100.00	KOSPI		유통업	N	N	N	N		N	3020	25	2	0.83	15269190	5070	10.31	3050	3050	2995	3890	2100	2995	3011.67	0.48	0	-46	3098	3046	3018	2966	2938	3032	2952	314	895	500	1970	5	1	62777250	1896	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-62.01	2600	20231020	16.15	3080	-1.95	20240103	2970	1.68	20240104	7950	-62.01	20230207	2600	16.15	20231020	1.36	N	450140	500	313 억		299488	N	N	49	N	00	N
61	20240111	091241	57	100.00	KOSPI		유통업	N	N	N	N		N	3030	35	2	1.17	364495	120	0.24	3050	3050	3025	3890	2100	2995	3037.46	0.48	0	-62	3098	3046	3018	2966	2938	3032	2952	314	895	500	1970	5	1	62777250	1902	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-61.89	2600	20231020	16.54	3080	-1.62	20240103	2970	2.02	20240104	7950	-61.89	20230207	2600	16.54	20231020	1.36	N	450140	500	313 억		299488	N	N	49	N	00	N
62	20240110	161235	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	-35	5	-1.16	147057225	48842	70.77	3035	3070	2990	3935	2125	3030	3010.88	0.52	0	-27154	3123	3076	3033	2986	2943	3100	3010	314	905	500	1990	5	1	62777250	1880	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	3080	-2.76	20240103	2970	0.84	20240104	7950	-62.33	20230207	2600	15.19	20231020	1.35	N	450140	500	313 억		329105	N	N	49	N	00	N
63	20240110	151239	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	-35	5	-1.16	138662800	46042	66.71	3035	3070	2990	3935	2125	3030	3011.66	0.52	0	-26505	3123	3076	3033	2986	2943	3100	3010	314	905	500	1990	5	1	62777250	1880	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	3080	-2.76	20240103	2970	0.84	20240104	7950	-62.33	20230207	2600	15.19	20231020	1.35	N	450140	500	313 억		329105	N	N	39	N	00	N
64	20240110	141240	57	100.00	KOSPI		유통업	N	N	N	N		N	3000	-30	5	-0.99	95074135	31488	45.62	3035	3070	2995	3935	2125	3030	3019.38	0.52	0	-19202	3123	3076	3033	2986	2943	3100	3010	314	905	500	1990	5	1	62777250	1883	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-62.26	2600	20231020	15.38	3080	-2.60	20240103	2970	1.01	20240104	7950	-62.26	20230207	2600	15.38	20231020	1.35	N	450140	500	313 억		329105	N	N	39	N	00	N
65	20240110	131237	57	100.00	KOSPI		유통업	N	N	N	N		N	3000	-30	5	-0.99	75417825	24937	36.13	3035	3070	3000	3935	2125	3030	3024.33	0.52	0	-13734	3123	3076	3033	2986	2943	3100	3010	314	905	500	1990	5	1	62777250	1883	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-62.26	2600	20231020	15.38	3080	-2.60	20240103	2970	1.01	20240104	7950	-62.26	20230207	2600	15.38	20231020	1.35	N	450140	500	313 억		329105	N	N	39	N	00	N
66	20240110	121239	57	100.00	KOSPI		유통업	N	N	N	N		N	3015	-15	5	-0.50	56236180	18561	26.89	3035	3070	3015	3935	2125	3030	3029.80	0.52	0	-8270	3123	3076	3033	2986	2943	3100	3010	314	905	500	1990	5	1	62777250	1893	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-62.08	2600	20231020	15.96	3080	-2.11	20240103	2970	1.52	20240104	7950	-62.08	20230207	2600	15.96	20231020	1.35	N	450140	500	313 억		329105	N	N	39	N	00	N
67	20240110	111238	57	100.00	KOSPI		유통업	N	N	N	N		N	3045	15	2	0.50	37035440	12215	17.70	3035	3070	3015	3935	2125	3030	3031.96	0.52	0	-4465	3123	3076	3033	2986	2943	3100	3010	314	905	500	1990	5	1	62777250	1912	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-61.70	2600	20231020	17.12	3080	-1.14	20240103	2970	2.53	20240104	7950	-61.70	20230207	2600	17.12	20231020	1.35	N	450140	500	313 억		329105	N	N	39	N	00	N
68	20240110	101236	57	100.00	KOSPI		유통업	N	N	N	N		N	3015	-15	5	-0.50	24614200	8115	11.76	3035	3070	3015	3935	2125	3030	3033.17	0.52	0	-3690	3123	3076	3033	2986	2943	3100	3010	314	905	500	1990	5	1	62777250	1893	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-62.08	2600	20231020	15.96	3080	-2.11	20240103	2970	1.52	20240104	7950	-62.08	20230207	2600	15.96	20231020	1.35	N	450140	500	313 억		329105	N	N	39	N	00	N
69	20240110	091236	57	100.00	KOSPI		유통업	N	N	N	N		N	3055	25	2	0.83	8316935	2736	3.96	3035	3070	3035	3935	2125	3030	3039.82	0.52	0	-1443	3123	3076	3033	2986	2943	3100	3010	314	905	500	1990	5	1	62777250	1918	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-61.57	2600	20231020	17.50	3080	-0.81	20240103	2970	2.86	20240104	7950	-61.57	20230207	2600	17.50	20231020	1.35	N	450140	500	313 억		329105	N	N	39	N	00	N
70	20240109	161233	57	100.00	KOSPI		유통업	N	N	N	N		N	3030	30	2	1.00	204432315	67672	141.93	3000	3080	2990	3900	2100	3000	3020.93	0.50	0	15746	3046	3022	2996	2972	2946	3035	2985	314	900	500	1980	5	1	62777250	1902	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-61.89	2600	20231020	16.54	3080	0.00	20240103	2970	2.02	20240104	7950	-61.89	20230207	2600	16.54	20231020	1.36	N	450140	500	313 억		311206	N	N	39	N	00	N
71	20240109	151235	57	100.00	KOSPI		유통업	N	N	N	N		N	3035	35	2	1.17	191923930	63544	133.27	3000	3080	2990	3900	2100	3000	3020.33	0.50	0	14256	3046	3022	2996	2972	2946	3035	2985	314	900	500	1980	5	1	62777250	1905	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-61.82	2600	20231020	16.73	3080	0.00	20240103	2970	2.19	20240104	7950	-61.82	20230207	2600	16.73	20231020	1.36	N	450140	500	313 억		311206	N	N	237	N	00	N
72	20240109	141234	57	100.00	KOSPI		유통업	N	N	N	N		N	3005	5	2	0.17	157971280	52307	109.71	3000	3080	2990	3900	2100	3000	3020.08	0.50	0	10310	3046	3022	2996	2972	2946	3035	2985	314	900	500	1980	5	1	62777250	1886	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-62.20	2600	20231020	15.58	3080	0.00	20240103	2970	1.18	20240104	7950	-62.20	20230207	2600	15.58	20231020	1.36	N	450140	500	313 억		311206	N	N	237	N	00	N
73	20240109	131234	57	100.00	KOSPI		유통업	N	N	N	N		N	3045	45	2	1.50	127352320	42148	88.40	3000	3080	2990	3900	2100	3000	3021.55	0.50	0	7700	3046	3022	2996	2972	2946	3035	2985	314	900	500	1980	5	1	62777250	1912	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-61.70	2600	20231020	17.12	3080	0.00	20240103	2970	2.53	20240104	7950	-61.70	20230207	2600	17.12	20231020	1.36	N	450140	500	313 억		311206	N	N	237	N	00	N
74	20240109	121244	57	100.00	KOSPI		유통업	N	N	N	N		N	3040	40	2	1.33	119335220	39506	82.86	3000	3080	2990	3900	2100	3000	3020.69	0.50	0	7154	3046	3022	2996	2972	2946	3035	2985	314	900	500	1980	5	1	62777250	1908	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-61.76	2600	20231020	16.92	3080	0.00	20240103	2970	2.36	20240104	7950	-61.76	20230207	2600	16.92	20231020	1.36	N	450140	500	313 억		311206	N	N	237	N	00	N
75	20240109	111238	57	100.00	KOSPI		유통업	N	N	N	N		N	3035	35	2	1.17	103342970	34239	71.81	3000	3080	2990	3900	2100	3000	3018.28	0.50	0	6200	3046	3022	2996	2972	2946	3035	2985	314	900	500	1980	5	1	62777250	1905	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-61.82	2600	20231020	16.73	3080	0.00	20240103	2970	2.19	20240104	7950	-61.82	20230207	2600	16.73	20231020	1.36	N	450140	500	313 억		311206	N	N	237	N	00	N
76	20240109	101235	57	100.00	KOSPI		유통업	N	N	N	N		N	3000	0	3	0.00	44030475	14670	30.77	3000	3020	2990	3900	2100	3000	3001.40	0.50	0	2198	3046	3022	2996	2972	2946	3035	2985	314	900	500	1980	5	1	62777250	1883	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-62.26	2600	20231020	15.38	3080	-2.60	20240103	2970	1.01	20240104	7950	-62.26	20230207	2600	15.38	20231020	1.36	N	450140	500	313 억		311206	N	N	237	N	00	N
77	20240109	091235	57	100.00	KOSPI		유통업	N	N	N	N		N	3015	15	2	0.50	4014985	1334	2.80	3000	3020	3000	3900	2100	3000	3009.73	0.50	0	-287	3046	3022	2996	2972	2946	3035	2985	314	900	500	1980	5	1	62777250	1893	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-62.08	2600	20231020	15.96	3080	-2.11	20240103	2970	1.52	20240104	7950	-62.08	20230207	2600	15.96	20231020	1.36	N	450140	500	313 억		311206	N	N	237	N	00	N
78	20240108	161232	57	100.00	KOSPI		유통업	N	N	N	N		N	3000	15	2	0.50	141806765	47376	75.44	2970	3020	2970	3880	2090	2985	2993.19	0.49	0	6138	3088	3036	3003	2951	2918	3020	2935	314	895	500	1970	5	1	62777250	1883	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-62.26	2600	20231020	15.38	3080	-2.60	20240103	2970	1.01	20240108	7950	-62.26	20230207	2600	15.38	20231020	1.35	N	450140	500	313 억		304482	N	N	237	N	00	N
79	20240108	151233	57	100.00	KOSPI		유통업	N	N	N	N		N	2985	0	3	0.00	136950420	45756	72.86	2970	3020	2970	3880	2090	2985	2993.06	0.49	0	5714	3088	3036	3003	2951	2918	3020	2935	314	895	500	1970	5	1	62777250	1874	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-62.45	2600	20231020	14.81	3080	-3.08	20240103	2970	0.51	20240108	7950	-62.45	20230207	2600	14.81	20231020	1.35	N	450140	500	313 억		304482	N	N	279	N	00	N
80	20240108	141233	57	100.00	KOSPI		유통업	N	N	N	N		N	2990	5	2	0.17	124842170	41698	66.39	2970	3020	2970	3880	2090	2985	2993.96	0.49	0	5441	3088	3036	3003	2951	2918	3020	2935	314	895	500	1970	5	1	62777250	1877	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-62.39	2600	20231020	15.00	3080	-2.92	20240103	2970	0.67	20240108	7950	-62.39	20230207	2600	15.00	20231020	1.35	N	450140	500	313 억		304482	N	N	279	N	00	N
81	20240108	131233	57	100.00	KOSPI		유통업	N	N	N	N		N	3000	15	2	0.50	113456345	37888	60.33	2970	3020	2970	3880	2090	2985	2994.52	0.49	0	5015	3088	3036	3003	2951	2918	3020	2935	314	895	500	1970	5	1	62777250	1883	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.26	2600	20231020	15.38	3080	-2.60	20240103	2970	1.01	20240108	7950	-62.26	20230207	2600	15.38	20231020	1.35	N	450140	500	313 억		304482	N	N	279	N	00	N
82	20240108	121233	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	10	2	0.34	109140990	36448	58.04	2970	3020	2970	3880	2090	2985	2994.43	0.49	0	5133	3088	3036	3003	2951	2918	3020	2935	314	895	500	1970	5	1	62777250	1880	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	3080	-2.76	20240103	2970	0.84	20240108	7950	-62.33	20230207	2600	15.19	20231020	1.35	N	450140	500	313 억		304482	N	N	279	N	00	N
83	20240108	111234	57	100.00	KOSPI		유통업	N	N	N	N		N	3005	20	2	0.67	94356670	31525	50.20	2970	3020	2970	3880	2090	2985	2993.07	0.49	0	4554	3088	3036	3003	2951	2918	3020	2935	314	895	500	1970	5	1	62777250	1886	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-62.20	2600	20231020	15.58	3080	-2.44	20240103	2970	1.18	20240108	7950	-62.20	20230207	2600	15.58	20231020	1.35	N	450140	500	313 억		304482	N	N	279	N	00	N
84	20240108	101234	57	100.00	KOSPI		유통업	N	N	N	N		N	3000	15	2	0.50	60564175	20262	32.26	2970	3020	2970	3880	2090	2985	2989.05	0.49	0	695	3088	3036	3003	2951	2918	3020	2935	314	895	500	1970	5	1	62777250	1883	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-62.26	2600	20231020	15.38	3080	-2.60	20240103	2970	1.01	20240108	7950	-62.26	20230207	2600	15.38	20231020	1.35	N	450140	500	313 억		304482	N	N	279	N	00	N
85	20240108	091231	57	100.00	KOSPI		유통업	N	N	N	N		N	3000	15	2	0.50	15704090	5287	8.42	2970	3000	2970	3880	2090	2985	2970.32	0.49	0	114	3088	3036	3003	2951	2918	3020	2935	314	895	500	1970	5	1	62777250	1883	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-62.26	2600	20231020	15.38	3080	-2.60	20240103	2970	1.01	20240108	7950	-62.26	20230207	2600	15.38	20231020	1.35	N	450140	500	313 억		304482	N	N	279	N	00	N
86	20240105	161231	57	100.00	KOSPI		유통업	N	N	N	N		N	2985	-10	5	-0.33	187117630	62323	81.18	2995	3055	2970	3890	2100	2995	3002.47	0.48	0	3460	3091	3042	3006	2957	2921	3025	2940	314	895	500	1970	5	1	62777250	1874	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-62.45	2600	20231020	14.81	3080	-3.08	20240103	2970	0.51	20240105	7950	-62.45	20230207	2600	14.81	20231020	1.37	N	450140	500	313 억		301079	N	N	279	N	00	N
87	20240105	151232	57	100.00	KOSPI		유통업	N	N	N	N		N	3000	5	2	0.17	172629755	57470	74.86	2995	3055	2970	3890	2100	2995	3003.82	0.48	0	3786	3091	3042	3006	2957	2921	3025	2940	314	895	500	1970	5	1	62777250	1883	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-62.26	2600	20231020	15.38	3080	-2.60	20240103	2970	1.01	20240105	7950	-62.26	20230207	2600	15.38	20231020	1.37	N	450140	500	313 억		301079	N	N	320	N	00	N
88	20240105	141229	57	100.00	KOSPI		유통업	N	N	N	N		N	2985	-10	5	-0.33	162481585	54074	70.44	2995	3055	2970	3890	2100	2995	3004.80	0.48	0	4024	3091	3042	3006	2957	2921	3025	2940	314	895	500	1970	5	1	62777250	1874	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-62.45	2600	20231020	14.81	3080	-3.08	20240103	2970	0.51	20240105	7950	-62.45	20230207	2600	14.81	20231020	1.37	N	450140	500	313 억		301079	N	N	320	N	00	N
89	20240105	131231	57	100.00	KOSPI		유통업	N	N	N	N		N	3010	15	2	0.50	122645045	40741	53.07	2995	3055	2970	3890	2100	2995	3010.36	0.48	0	4309	3091	3042	3006	2957	2921	3025	2940	314	895	500	1970	5	1	62777250	1890	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.14	2600	20231020	15.77	3080	-2.27	20240103	2970	1.35	20240105	7950	-62.14	20230207	2600	15.77	20231020	1.37	N	450140	500	313 억		301079	N	N	320	N	00	N
90	20240105	121231	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	30	2	1.00	110944110	36863	48.02	2995	3055	2970	3890	2100	2995	3009.63	0.48	0	4378	3091	3042	3006	2957	2921	3025	2940	314	895	500	1970	5	1	62777250	1899	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-61.95	2600	20231020	16.35	3080	-1.79	20240103	2970	1.85	20240105	7950	-61.95	20230207	2600	16.35	20231020	1.37	N	450140	500	313 억		301079	N	N	320	N	00	N
91	20240105	111228	57	100.00	KOSPI		유통업	N	N	N	N		N	3010	15	2	0.50	62128380	20760	27.04	2995	3015	2970	3890	2100	2995	2992.70	0.48	0	6060	3091	3042	3006	2957	2921	3025	2940	314	895	500	1970	5	1	62777250	1890	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-62.14	2600	20231020	15.77	3080	-2.27	20240103	2970	1.35	20240105	7950	-62.14	20230207	2600	15.77	20231020	1.37	N	450140	500	313 억		301079	N	N	320	N	00	N
92	20240105	101232	57	100.00	KOSPI		유통업	N	N	N	N		N	3000	5	2	0.17	43479955	14551	18.95	2995	3010	2970	3890	2100	2995	2988.11	0.48	0	2892	3091	3042	3006	2957	2921	3025	2940	314	895	500	1970	5	1	62777250	1883	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-62.26	2600	20231020	15.38	3080	-2.60	20240103	2970	1.01	20240105	7950	-62.26	20230207	2600	15.38	20231020	1.37	N	450140	500	313 억		301079	N	N	320	N	00	N
93	20240105	091228	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	0	3	0.00	4990795	1675	2.18	2995	3010	2970	3890	2100	2995	2979.58	0.48	0	-39	3091	3042	3006	2957	2921	3025	2940	314	895	500	1970	5	1	62777250	1880	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	3080	-2.76	20240103	2970	0.84	20240105	7950	-62.33	20230207	2600	15.19	20231020	1.37	N	450140	500	313 억		301079	N	N	320	N	00	N
94	20240104	161225	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	-5	5	-0.17	228590565	76266	91.45	3000	3055	2970	3900	2100	3000	2997.28	0.49	0	-1921	3120	3060	3020	2960	2920	3040	2940	314	900	500	1980	5	1	62777250	1880	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	3080	-2.76	20240103	2970	0.84	20240104	7950	-62.33	20230207	2600	15.19	20231020	1.37	N	450140	500	313 억		305819	N	N	320	N	00	N
95	20240104	151228	57	100.00	KOSPI		유통업	N	N	N	N		N	2990	-10	5	-0.33	212332570	70837	84.94	3000	3055	2970	3900	2100	3000	2997.48	0.49	0	-1954	3120	3060	3020	2960	2920	3040	2940	314	900	500	1980	5	1	62777250	1877	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-62.39	2600	20231020	15.00	3080	-2.92	20240103	2970	0.67	20240104	7950	-62.39	20230207	2600	15.00	20231020	1.37	N	450140	500	313 억		305819	N	N	923	N	00	N
96	20240104	141227	57	100.00	KOSPI		유통업	N	N	N	N		N	3000	0	3	0.00	192688330	64277	77.07	3000	3055	2970	3900	2100	3000	2997.78	0.49	0	-2942	3120	3060	3020	2960	2920	3040	2940	314	900	500	1980	5	1	62777250	1883	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-62.26	2600	20231020	15.38	3080	-2.60	20240103	2970	1.01	20240104	7950	-62.26	20230207	2600	15.38	20231020	1.37	N	450140	500	313 억		305819	N	N	923	N	00	N
97	20240104	131227	57	100.00	KOSPI		유통업	N	N	N	N		N	2990	-10	5	-0.33	181401335	60519	72.57	3000	3055	2970	3900	2100	3000	2997.43	0.49	0	-2798	3120	3060	3020	2960	2920	3040	2940	314	900	500	1980	5	1	62777250	1877	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-62.39	2600	20231020	15.00	3080	-2.92	20240103	2970	0.67	20240104	7950	-62.39	20230207	2600	15.00	20231020	1.37	N	450140	500	313 억		305819	N	N	923	N	00	N
98	20240104	121223	57	100.00	KOSPI		유통업	N	N	N	N		N	2985	-15	5	-0.50	140616275	46844	56.17	3000	3055	2980	3900	2100	3000	3001.80	0.49	0	-2219	3120	3060	3020	2960	2920	3040	2940	314	900	500	1980	5	1	62777250	1874	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-62.45	2600	20231020	14.81	3080	-3.08	20240103	2980	0.17	20240104	7950	-62.45	20230207	2600	14.81	20231020	1.37	N	450140	500	313 억		305819	N	N	923	N	00	N
99	20240104	111224	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	-5	5	-0.17	129251660	43045	51.62	3000	3055	2980	3900	2100	3000	3002.71	0.49	0	-1934	3120	3060	3020	2960	2920	3040	2940	314	900	500	1980	5	1	62777250	1880	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	3080	-2.76	20240103	2980	0.50	20240104	7950	-62.33	20230207	2600	15.19	20231020	1.37	N	450140	500	313 억		305819	N	N	923	N	00	N
100	20240104	101223	57	100.00	KOSPI		유통업	N	N	N	N		N	3000	0	3	0.00	96819095	32191	38.60	3000	3055	2990	3900	2100	3000	3007.64	0.49	0	127	3120	3060	3020	2960	2920	3040	2940	314	900	500	1980	5	1	62777250	1883	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-62.26	2600	20231020	15.38	3080	-2.60	20240103	2980	0.67	20240103	7950	-62.26	20230207	2600	15.38	20231020	1.37	N	450140	500	313 억		305819	N	N	923	N	00	N
101	20240104	091227	57	100.00	KOSPI		유통업	N	N	N	N		N	3015	15	2	0.50	8728300	2907	3.49	3000	3015	2995	3900	2100	3000	3002.51	0.49	0	878	3120	3060	3020	2960	2920	3040	2940	314	900	500	1980	5	1	62777250	1893	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-62.08	2600	20231020	15.96	3080	-2.11	20240103	2980	1.17	20240103	7950	-62.08	20230207	2600	15.96	20231020	1.37	N	450140	500	313 억		305819	N	N	923	N	00	N
102	20240103	161223	57	100.00	KOSPI		유통업	N	N	N	N		N	3000	-25	5	-0.83	246752460	81689	183.91	3015	3080	2980	3930	2120	3025	3020.63	0.48	0	3645	3078	3051	3033	3006	2988	3047	3002	314	905	500	1990	5	1	62777250	1883	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-62.26	2600	20231020	15.38	3080	-2.60	20240103	2980	0.67	20240103	7950	-62.26	20230207	2600	15.38	20231020	1.38	N	450140	500	313 억		303819	N	N	923	N	00	N
103	20240103	151220	57	100.00	KOSPI		유통업	N	N	N	N		N	3010	-15	5	-0.50	236874030	78396	176.50	3015	3080	2980	3930	2120	3025	3021.51	0.48	0	3855	3078	3051	3033	3006	2988	3047	3002	314	905	500	1990	5	1	62777250	1890	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-62.14	2600	20231020	15.77	3080	-2.27	20240103	2980	1.01	20240103	7950	-62.14	20230207	2600	15.77	20231020	1.38	N	450140	500	313 억		303819	N	N	1	N	00	N
104	20240103	141219	57	100.00	KOSPI		유통업	N	N	N	N		N	3030	5	2	0.17	159628480	52648	118.53	3015	3080	3010	3930	2120	3025	3032.00	0.48	0	2263	3078	3051	3033	3006	2988	3047	3002	314	905	500	1990	5	1	62777250	1902	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-61.89	2600	20231020	16.54	3080	-1.62	20240103	3010	0.66	20240103	7950	-61.89	20230207	2600	16.54	20231020	1.38	N	450140	500	313 억		303819	N	N	1	N	00	N
105	20240103	131219	57	100.00	KOSPI		유통업	N	N	N	N		N	3015	-10	5	-0.33	144415110	47612	107.19	3015	3080	3010	3930	2120	3025	3033.17	0.48	0	2329	3078	3051	3033	3006	2988	3047	3002	314	905	500	1990	5	1	62777250	1893	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-62.08	2600	20231020	15.96	3080	-2.11	20240103	3010	0.17	20240103	7950	-62.08	20230207	2600	15.96	20231020	1.38	N	450140	500	313 억		303819	N	N	1	N	00	N
106	20240103	121224	57	100.00	KOSPI		유통업	N	N	N	N		N	3040	15	2	0.50	119954895	39503	88.93	3015	3080	3010	3930	2120	3025	3036.60	0.48	0	2608	3078	3051	3033	3006	2988	3047	3002	314	905	500	1990	5	1	62777250	1908	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-61.76	2600	20231020	16.92	3080	-1.30	20240103	3010	1.00	20240103	7950	-61.76	20230207	2600	16.92	20231020	1.38	N	450140	500	313 억		303819	N	N	1	N	00	N
107	20240103	111219	57	100.00	KOSPI		유통업	N	N	N	N		N	3030	5	2	0.17	88417810	29080	65.47	3015	3080	3010	3930	2120	3025	3040.50	0.48	0	2552	3078	3051	3033	3006	2988	3047	3002	314	905	500	1990	5	1	62777250	1902	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-61.89	2600	20231020	16.54	3080	-1.62	20240103	3010	0.66	20240103	7950	-61.89	20230207	2600	16.54	20231020	1.38	N	450140	500	313 억		303819	N	N	1	N	00	N
108	20240103	101219	57	100.00	KOSPI		유통업	N	N	N	N		N	3055	30	2	0.99	72062105	23677	53.30	3015	3080	3010	3930	2120	3025	3043.55	0.48	0	2752	3078	3051	3033	3006	2988	3047	3002	314	905	500	1990	5	1	62777250	1918	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-61.57	2600	20231020	17.50	3080	-0.81	20240103	3010	1.50	20240103	7950	-61.57	20230207	2600	17.50	20231020	1.38	N	450140	500	313 억		303819	N	N	1	N	00	N
109	20240103	091219	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	0	3	0.00	5708925	1894	4.26	3015	3035	3010	3930	2120	3025	3014.22	0.48	0	52	3078	3051	3033	3006	2988	3047	3002	314	905	500	1990	5	1	62777250	1899	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-61.95	2600	20231020	16.35	3060	-1.14	20240102	3010	0.50	20240103	7950	-61.95	20230207	2600	16.35	20231020	1.38	N	450140	500	313 억		303819	N	N	1	N	00	N
110	20240102	161216	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	0	3	0.00	116919170	38512	74.76	3025	3060	3015	3930	2120	3025	3035.92	0.48	0	-614	3075	3050	3005	2980	2935	3062	2992	314	905	500	1990	5	1	62777250	1899	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-61.95	2600	20231020	16.35	3060	-1.14	20240102	3015	0.33	20240102	7950	-61.95	20230207	2600	16.35	20231020	1.38	N	450140	500	313 억		304461	N	N	1	N	00	N
111	20240102	151215	57	100.00	KOSPI		유통업	N	N	N	N		N	3040	15	2	0.50	112489265	37049	71.92	3025	3060	3015	3930	2120	3025	3036.23	0.48	0	-221	3075	3050	3005	2980	2935	3062	2992	314	905	500	1990	5	1	62777250	1908	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-61.76	2600	20231020	16.92	3060	-0.65	20240102	3015	0.83	20240102	7950	-61.76	20230207	2600	16.92	20231020	1.38	N	450140	500	313 억		304461	N	N	13	N	00	N
112	20240102	141216	57	100.00	KOSPI		유통업	N	N	N	N		N	3030	5	2	0.17	85005570	28001	54.35	3025	3060	3015	3930	2120	3025	3035.81	0.48	0	435	3075	3050	3005	2980	2935	3062	2992	314	905	500	1990	5	1	62777250	1902	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-61.89	2600	20231020	16.54	3060	-0.98	20240102	3015	0.50	20240102	7950	-61.89	20230207	2600	16.54	20231020	1.38	N	450140	500	313 억		304461	N	N	13	N	00	N
113	20240102	131210	57	100.00	KOSPI		유통업	N	N	N	N		N	3045	20	2	0.66	80251840	26434	51.31	3025	3060	3015	3930	2120	3025	3035.93	0.48	0	838	3075	3050	3005	2980	2935	3062	2992	314	905	500	1990	5	1	62777250	1912	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-61.70	2600	20231020	17.12	3060	-0.49	20240102	3015	1.00	20240102	7950	-61.70	20230207	2600	17.12	20231020	1.38	N	450140	500	313 억		304461	N	N	13	N	00	N
114	20240102	121210	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	0	3	0.00	68613980	22605	43.88	3025	3060	3015	3930	2120	3025	3035.35	0.48	0	1812	3075	3050	3005	2980	2935	3062	2992	314	905	500	1990	5	1	62777250	1899	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-61.95	2600	20231020	16.35	3060	-1.14	20240102	3015	0.33	20240102	7950	-61.95	20230207	2600	16.35	20231020	1.38	N	450140	500	313 억		304461	N	N	13	N	00	N
115	20240102	111208	57	100.00	KOSPI		유통업	N	N	N	N		N	3045	20	2	0.66	23147750	7626	14.80	3025	3055	3015	3930	2120	3025	3035.37	0.48	0	415	3075	3050	3005	2980	2935	3062	2992	314	905	500	1990	5	1	62777250	1912	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-61.70	2600	20231020	17.12	3055	-0.33	20240102	3015	1.00	20240102	7950	-61.70	20230207	2600	17.12	20231020	1.38	N	450140	500	313 억		304461	N	N	13	N	00	N
116	20240102	101159	57	100.00	KOSPI		유통업	N	N	N	N		N	3035	10	2	0.33	9239200	3051	5.92	3025	3045	3015	3930	2120	3025	3028.25	0.48	0	570	3075	3050	3005	2980	2935	3062	2992	314	905	500	1990	5	1	62777250	1905	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-61.82	2600	20231020	16.73	3045	-0.33	20240102	3015	0.66	20240102	7950	-61.82	20230207	2600	16.73	20231020	1.38	N	450140	500	313 억		304461	N	N	13	N	00	N
117	20240102	091143	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	0	3	0.00	0	0	0.00	0	0	0	3930	2120	3025	0.00	0.48	0	0	3075	3050	3005	2980	2935	3062	2992	314	905	500	1990	5	1	62777250	1899	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-61.95	2600	20231020	16.35	0	0.00	0	0	0.00	0	7950	-61.95	20230207	2600	16.35	20231020	1.38	N	450140	500	313 억		304461	N	N	13	N	00	N