KissMeData/452260/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	121323	57	100.00	KOSPI		유통업	N	N	N	N		N	1227	2	2	0.16	869143115	709186	29.15	1226	1239	1214	1592	858	1225	1225.55	4.62	0	125752	1291	1258	1235	1202	1179	1274	1218	969	367	500	900	1	1	193859610	2379	0.00	0.00	12	0.37	0.00	0.00	2650	20230331	-53.70	993	20231024	23.56	1650	-25.64	20240104	1193	2.85	20240118	2650	-53.70	20230331	993	23.56	20231024	3.94	N	452260	500	969 억		8963577	N	N	37	N	00	N
3	20240123	111317	57	100.00	KOSPI		유통업	N	N	N	N		N	1234	9	2	0.73	697483317	569647	23.42	1226	1239	1214	1592	858	1225	1224.41	4.62	0	130526	1291	1258	1235	1202	1179	1274	1218	969	367	500	900	1	1	193859610	2392	0.00	0.00	12	0.29	0.00	0.00	2650	20230331	-53.43	993	20231024	24.27	1650	-25.21	20240104	1193	3.44	20240118	2650	-53.43	20230331	993	24.27	20231024	3.94	N	452260	500	969 억		8963577	N	N	37	N	00	N
4	20240123	101318	57	100.00	KOSPI		유통업	N	N	N	N		N	1226	1	2	0.08	471433515	386342	15.88	1226	1235	1214	1592	858	1225	1220.25	4.62	0	50533	1291	1258	1235	1202	1179	1274	1218	969	367	500	900	1	1	193859610	2377	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-53.74	993	20231024	23.46	1650	-25.70	20240104	1193	2.77	20240118	2650	-53.74	20230331	993	23.46	20231024	3.94	N	452260	500	969 억		8963577	N	N	37	N	00	N
5	20240123	091317	57	100.00	KOSPI		유통업	N	N	N	N		N	1215	-10	5	-0.82	240457849	197506	8.12	1226	1226	1214	1592	858	1225	1217.47	4.62	0	-430	1291	1258	1235	1202	1179	1274	1218	969	367	500	900	1	1	193859610	2355	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-54.15	993	20231024	22.36	1650	-26.36	20240104	1193	1.84	20240118	2650	-54.15	20230331	993	22.36	20231024	3.94	N	452260	500	969 억		8963577	N	N	37	N	00	N
6	20240119	161309	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	11	2	0.91	2427779733	1983152	68.04	1217	1242	1210	1574	848	1211	1224.26	4.86	0	-131368	1271	1241	1217	1187	1163	1229	1175	969	363	500	890	1	1	193859610	2369	0.00	0.00	12	1.02	0.00	0.00	2650	20230331	-53.89	993	20231024	23.06	1650	-25.94	20240104	1193	2.43	20240118	2650	-53.89	20230331	993	23.06	20231024	4.17	N	452260	500	969 억		9427564	N	N	85	N	00	N
7	20240119	151314	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	11	2	0.91	2341762932	1912739	65.63	1217	1242	1210	1574	848	1211	1224.32	4.86	0	-141620	1271	1241	1217	1187	1163	1229	1175	969	363	500	890	1	1	193859610	2369	0.00	0.00	12	0.99	0.00	0.00	2650	20230331	-53.89	993	20231024	23.06	1650	-25.94	20240104	1193	2.43	20240118	2650	-53.89	20230331	993	23.06	20231024	4.17	N	452260	500	969 억		9427564	N	N	35	N	00	N
8	20240119	141310	57	100.00	KOSPI		유통업	N	N	N	N		N	1219	8	2	0.66	2083890369	1701505	58.38	1217	1242	1210	1574	848	1211	1224.76	4.86	0	-128979	1271	1241	1217	1187	1163	1229	1175	969	363	500	890	1	1	193859610	2363	0.00	0.00	12	0.88	0.00	0.00	2650	20230331	-54.00	993	20231024	22.76	1650	-26.12	20240104	1193	2.18	20240118	2650	-54.00	20230331	993	22.76	20231024	4.17	N	452260	500	969 억		9427564	N	N	35	N	00	N
9	20240119	131311	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	11	2	0.91	1868246494	1524924	52.32	1217	1242	1210	1574	848	1211	1225.17	4.86	0	-148615	1271	1241	1217	1187	1163	1229	1175	969	363	500	890	1	1	193859610	2369	0.00	0.00	12	0.79	0.00	0.00	2650	20230331	-53.89	993	20231024	23.06	1650	-25.94	20240104	1193	2.43	20240118	2650	-53.89	20230331	993	23.06	20231024	4.17	N	452260	500	969 억		9427564	N	N	35	N	00	N
10	20240119	121315	57	100.00	KOSPI		유통업	N	N	N	N		N	1217	6	2	0.50	1294749189	1054781	36.19	1217	1242	1211	1574	848	1211	1227.55	4.86	0	7327	1271	1241	1217	1187	1163	1229	1175	969	363	500	890	1	1	193859610	2359	0.00	0.00	12	0.54	0.00	0.00	2650	20230331	-54.08	993	20231024	22.56	1650	-26.24	20240104	1193	2.01	20240118	2650	-54.08	20230331	993	22.56	20231024	4.17	N	452260	500	969 억		9427564	N	N	35	N	00	N
11	20240119	111314	57	100.00	KOSPI		유통업	N	N	N	N		N	1229	18	2	1.49	1002390911	815300	27.97	1217	1242	1211	1574	848	1211	1229.54	4.86	0	74929	1271	1241	1217	1187	1163	1229	1175	969	363	500	890	1	1	193859610	2383	0.00	0.00	12	0.42	0.00	0.00	2650	20230331	-53.62	993	20231024	23.77	1650	-25.52	20240104	1193	3.02	20240118	2650	-53.62	20230331	993	23.77	20231024	4.17	N	452260	500	969 억		9427564	N	N	35	N	00	N
12	20240119	101318	57	100.00	KOSPI		유통업	N	N	N	N		N	1239	28	2	2.31	746491400	607570	20.85	1217	1242	1211	1574	848	1211	1228.74	4.86	0	130586	1271	1241	1217	1187	1163	1229	1175	969	363	500	890	1	1	193859610	2402	0.00	0.00	12	0.31	0.00	0.00	2650	20230331	-53.25	993	20231024	24.77	1650	-24.91	20240104	1193	3.86	20240118	2650	-53.25	20230331	993	24.77	20231024	4.17	N	452260	500	969 억		9427564	N	N	35	N	00	N
13	20240119	091311	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	11	2	0.91	183676330	150752	5.17	1217	1228	1211	1574	848	1211	1218.55	4.86	0	46041	1271	1241	1217	1187	1163	1229	1175	969	363	500	890	1	1	193859610	2369	0.00	0.00	12	0.08	0.00	0.00	2650	20230331	-53.89	993	20231024	23.06	1650	-25.94	20240104	1193	2.43	20240118	2650	-53.89	20230331	993	23.06	20231024	4.17	N	452260	500	969 억		9427564	N	N	35	N	00	N
14	20240118	161309	57	100.00	KOSPI		유통업	N	N	N	N		N	1211	-28	5	-2.26	3502826203	2878361	86.26	1221	1247	1193	1610	868	1239	1216.98	4.80	0	96521	1334	1286	1259	1211	1184	1273	1198	969	371	500	910	1	1	193859610	2348	0.00	0.00	12	1.48	0.00	0.00	2650	20230331	-54.30	993	20231024	21.95	1650	-26.61	20240104	1193	1.51	20240118	2650	-54.30	20230331	993	21.95	20231024	4.17	N	452260	500	969 억		9296349	N	N	35	N	00	N
15	20240118	151309	57	100.00	KOSPI		유통업	N	N	N	N		N	1216	-23	5	-1.86	3249380238	2669271	80.00	1221	1247	1193	1610	868	1239	1217.33	4.80	0	30373	1334	1286	1259	1211	1184	1273	1198	969	371	500	910	1	1	193859610	2357	0.00	0.00	12	1.38	0.00	0.00	2650	20230331	-54.11	993	20231024	22.46	1650	-26.30	20240104	1193	1.93	20240118	2650	-54.11	20230331	993	22.46	20231024	4.17	N	452260	500	969 억		9296349	N	N	54	N	00	N
16	20240118	141309	57	100.00	KOSPI		유통업	N	N	N	N		N	1203	-36	5	-2.91	2951418067	2423225	72.62	1221	1247	1193	1610	868	1239	1217.97	4.80	0	17001	1334	1286	1259	1211	1184	1273	1198	969	371	500	910	1	1	193859610	2332	0.00	0.00	12	1.25	0.00	0.00	2650	20230331	-54.60	993	20231024	21.15	1650	-27.09	20240104	1193	0.84	20240118	2650	-54.60	20230331	993	21.15	20231024	4.17	N	452260	500	969 억		9296349	N	N	54	N	00	N
17	20240118	131307	57	100.00	KOSPI		유통업	N	N	N	N		N	1215	-24	5	-1.94	2107405601	1721624	51.60	1221	1247	1213	1610	868	1239	1224.08	4.80	0	-16374	1334	1286	1259	1211	1184	1273	1198	969	371	500	910	1	1	193859610	2355	0.00	0.00	12	0.89	0.00	0.00	2650	20230331	-54.15	993	20231024	22.36	1650	-26.36	20240104	1213	0.16	20240118	2650	-54.15	20230331	993	22.36	20231024	4.17	N	452260	500	969 억		9296349	N	N	54	N	00	N
18	20240118	121311	57	100.00	KOSPI		유통업	N	N	N	N		N	1219	-20	5	-1.61	1717230985	1400764	41.98	1221	1247	1213	1610	868	1239	1225.92	4.80	0	-30296	1334	1286	1259	1211	1184	1273	1198	969	371	500	910	1	1	193859610	2363	0.00	0.00	12	0.72	0.00	0.00	2650	20230331	-54.00	993	20231024	22.76	1650	-26.12	20240104	1213	0.49	20240118	2650	-54.00	20230331	993	22.76	20231024	4.17	N	452260	500	969 억		9296349	N	N	54	N	00	N
19	20240118	111310	57	100.00	KOSPI		유통업	N	N	N	N		N	1228	-11	5	-0.89	1311650082	1068972	32.04	1221	1247	1213	1610	868	1239	1227.02	4.80	0	43245	1334	1286	1259	1211	1184	1273	1198	969	371	500	910	1	1	193859610	2381	0.00	0.00	12	0.55	0.00	0.00	2650	20230331	-53.66	993	20231024	23.67	1650	-25.58	20240104	1213	1.24	20240118	2650	-53.66	20230331	993	23.67	20231024	4.17	N	452260	500	969 억		9296349	N	N	54	N	00	N
20	20240118	101306	57	100.00	KOSPI		유통업	N	N	N	N		N	1236	-3	5	-0.24	1047947889	854429	25.61	1221	1247	1213	1610	868	1239	1226.49	4.80	0	58416	1334	1286	1259	1211	1184	1273	1198	969	371	500	910	1	1	193859610	2396	0.00	0.00	12	0.44	0.00	0.00	2650	20230331	-53.36	993	20231024	24.47	1650	-25.09	20240104	1213	1.90	20240118	2650	-53.36	20230331	993	24.47	20231024	4.17	N	452260	500	969 억		9296349	N	N	54	N	00	N
21	20240118	091307	57	100.00	KOSPI		유통업	N	N	N	N		N	1220	-19	5	-1.53	538125840	440223	13.19	1221	1235	1213	1610	868	1239	1222.39	4.80	0	41674	1334	1286	1259	1211	1184	1273	1198	969	371	500	910	1	1	193859610	2365	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-53.96	993	20231024	22.86	1650	-26.06	20240104	1213	0.58	20240118	2650	-53.96	20230331	993	22.86	20231024	4.17	N	452260	500	969 억		9296349	N	N	54	N	00	N
22	20240117	161304	57	100.00	KOSPI		유통업	N	N	N	N		N	1239	-61	5	-4.69	4062139136	3231626	115.55	1300	1307	1232	1690	910	1300	1257.04	4.65	0	269509	1364	1331	1312	1279	1260	1322	1270	969	390	500	960	1	1	193859610	2402	0.00	0.00	12	1.67	0.00	0.00	2650	20230331	-53.25	993	20231024	24.77	1650	-24.91	20240104	1232	0.57	20240117	2650	-53.25	20230331	993	24.77	20231024	4.12	N	452260	500	969 억		9020100	N	N	54	N	00	N
23	20240117	151308	57	100.00	KOSPI		유통업	N	N	N	N		N	1236	-64	5	-4.92	3960610277	3149646	112.62	1300	1307	1232	1690	910	1300	1257.48	4.65	0	274363	1364	1331	1312	1279	1260	1322	1270	969	390	500	960	1	1	193859610	2396	0.00	0.00	12	1.62	0.00	0.00	2650	20230331	-53.36	993	20231024	24.47	1650	-25.09	20240104	1232	0.32	20240117	2650	-53.36	20230331	993	24.47	20231024	4.12	N	452260	500	969 억		9020100	N	N	151	N	00	N
24	20240117	141304	57	100.00	KOSPI		유통업	N	N	N	N		N	1249	-51	5	-3.92	3523991549	2797199	100.01	1300	1307	1235	1690	910	1300	1259.83	4.65	0	232975	1364	1331	1312	1279	1260	1322	1270	969	390	500	960	1	1	193859610	2421	0.00	0.00	12	1.44	0.00	0.00	2650	20230331	-52.87	993	20231024	25.78	1650	-24.30	20240104	1235	1.13	20240117	2650	-52.87	20230331	993	25.78	20231024	4.12	N	452260	500	969 억		9020100	N	N	151	N	00	N
25	20240117	131304	57	100.00	KOSPI		유통업	N	N	N	N		N	1240	-60	5	-4.62	3310443411	2625735	93.88	1300	1307	1235	1690	910	1300	1260.77	4.65	0	230674	1364	1331	1312	1279	1260	1322	1270	969	390	500	960	1	1	193859610	2404	0.00	0.00	12	1.35	0.00	0.00	2650	20230331	-53.21	993	20231024	24.87	1650	-24.85	20240104	1235	0.40	20240117	2650	-53.21	20230331	993	24.87	20231024	4.12	N	452260	500	969 억		9020100	N	N	151	N	00	N
26	20240117	121306	57	100.00	KOSPI		유통업	N	N	N	N		N	1245	-55	5	-4.23	2881191939	2279738	81.51	1300	1307	1237	1690	910	1300	1263.83	4.65	0	204369	1364	1331	1312	1279	1260	1322	1270	969	390	500	960	1	1	193859610	2414	0.00	0.00	12	1.18	0.00	0.00	2650	20230331	-53.02	993	20231024	25.38	1650	-24.55	20240104	1237	0.65	20240117	2650	-53.02	20230331	993	25.38	20231024	4.12	N	452260	500	969 억		9020100	N	N	151	N	00	N
27	20240117	111308	57	100.00	KOSPI		유통업	N	N	N	N		N	1267	-33	5	-2.54	1701445407	1336523	47.79	1300	1307	1260	1690	910	1300	1273.04	4.65	0	86201	1364	1331	1312	1279	1260	1322	1270	969	390	500	960	1	1	193859610	2456	0.00	0.00	12	0.69	0.00	0.00	2650	20230331	-52.19	993	20231024	27.59	1650	-23.21	20240104	1260	0.56	20240117	2650	-52.19	20230331	993	27.59	20231024	4.12	N	452260	500	969 억		9020100	N	N	151	N	00	N
28	20240117	101303	57	100.00	KOSPI		유통업	N	N	N	N		N	1261	-39	5	-3.00	1311487668	1028241	36.76	1300	1307	1260	1690	910	1300	1275.47	4.65	0	66382	1364	1331	1312	1279	1260	1322	1270	969	390	500	960	1	1	193859610	2445	0.00	0.00	12	0.53	0.00	0.00	2650	20230331	-52.42	993	20231024	26.99	1650	-23.58	20240104	1260	0.08	20240117	2650	-52.42	20230331	993	26.99	20231024	4.12	N	452260	500	969 억		9020100	N	N	151	N	00	N
29	20240117	091308	57	100.00	KOSPI		유통업	N	N	N	N		N	1288	-12	5	-0.92	275265773	212266	7.59	1300	1307	1286	1690	910	1300	1296.80	4.65	0	-40392	1364	1331	1312	1279	1260	1322	1270	969	390	500	960	1	1	193859610	2497	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-51.40	993	20231024	29.71	1650	-21.94	20240104	1286	0.16	20240117	2650	-51.40	20230331	993	29.71	20231024	4.12	N	452260	500	969 억		9020100	N	N	151	N	00	N
30	20240116	161302	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	-16	5	-1.22	3575401444	2726824	70.08	1316	1345	1293	1710	922	1316	1311.21	4.72	0	-135802	1400	1358	1332	1290	1264	1345	1277	969	394	500	970	1	1	193859610	2520	0.00	0.00	12	1.41	0.00	0.00	2650	20230331	-50.94	993	20231024	30.92	1650	-21.21	20240104	1293	0.54	20240116	2650	-50.94	20230331	993	30.92	20231024	4.00	N	452260	500	969 억		9156047	N	N	151	N	00	N
31	20240116	151259	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	-16	5	-1.22	3400985130	2592640	66.63	1316	1345	1293	1710	922	1316	1311.78	4.72	0	-149300	1400	1358	1332	1290	1264	1345	1277	969	394	500	970	1	1	193859610	2520	0.00	0.00	12	1.34	0.00	0.00	2650	20230331	-50.94	993	20231024	30.92	1650	-21.21	20240104	1293	0.54	20240116	2650	-50.94	20230331	993	30.92	20231024	4.00	N	452260	500	969 억		9156047	N	N	121	N	00	N
32	20240116	141302	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	-16	5	-1.22	2709580024	2060342	52.95	1316	1345	1298	1710	922	1316	1315.11	4.72	0	-164432	1400	1358	1332	1290	1264	1345	1277	969	394	500	970	1	1	193859610	2520	0.00	0.00	12	1.06	0.00	0.00	2650	20230331	-50.94	993	20231024	30.92	1650	-21.21	20240104	1298	0.15	20240116	2650	-50.94	20230331	993	30.92	20231024	4.00	N	452260	500	969 억		9156047	N	N	121	N	00	N
33	20240116	131303	57	100.00	KOSPI		유통업	N	N	N	N		N	1310	-6	5	-0.46	2263235247	1718125	44.16	1316	1345	1300	1710	922	1316	1317.27	4.72	0	-59487	1400	1358	1332	1290	1264	1345	1277	969	394	500	970	1	1	193859610	2540	0.00	0.00	12	0.89	0.00	0.00	2650	20230331	-50.57	993	20231024	31.92	1650	-20.61	20240104	1300	0.77	20240116	2650	-50.57	20230331	993	31.92	20231024	4.00	N	452260	500	969 억		9156047	N	N	121	N	00	N
34	20240116	121300	57	100.00	KOSPI		유통업	N	N	N	N		N	1305	-11	5	-0.84	2075514295	1574770	40.47	1316	1345	1300	1710	922	1316	1317.98	4.72	0	-34446	1400	1358	1332	1290	1264	1345	1277	969	394	500	970	1	1	193859610	2530	0.00	0.00	12	0.81	0.00	0.00	2650	20230331	-50.75	993	20231024	31.42	1650	-20.91	20240104	1300	0.38	20240116	2650	-50.75	20230331	993	31.42	20231024	4.00	N	452260	500	969 억		9156047	N	N	121	N	00	N
35	20240116	111300	57	100.00	KOSPI		유통업	N	N	N	N		N	1310	-6	5	-0.46	1656516412	1254209	32.23	1316	1345	1300	1710	922	1316	1320.77	4.72	0	-50437	1400	1358	1332	1290	1264	1345	1277	969	394	500	970	1	1	193859610	2540	0.00	0.00	12	0.65	0.00	0.00	2650	20230331	-50.57	993	20231024	31.92	1650	-20.61	20240104	1300	0.77	20240116	2650	-50.57	20230331	993	31.92	20231024	4.00	N	452260	500	969 억		9156047	N	N	121	N	00	N
36	20240116	101300	57	100.00	KOSPI		유통업	N	N	N	N		N	1312	-4	5	-0.30	1218739891	918561	23.61	1316	1345	1308	1710	922	1316	1326.80	4.72	0	-84768	1400	1358	1332	1290	1264	1345	1277	969	394	500	970	1	1	193859610	2543	0.00	0.00	12	0.47	0.00	0.00	2650	20230331	-50.49	993	20231024	32.12	1650	-20.48	20240104	1306	0.46	20240115	2650	-50.49	20230331	993	32.12	20231024	4.00	N	452260	500	969 억		9156047	N	N	121	N	00	N
37	20240116	091258	57	100.00	KOSPI		유통업	N	N	N	N		N	1325	9	2	0.68	419922143	317394	8.16	1316	1333	1308	1710	922	1316	1323.04	4.72	0	-51510	1400	1358	1332	1290	1264	1345	1277	969	394	500	970	1	1	193859610	2569	0.00	0.00	12	0.16	0.00	0.00	2650	20230331	-50.00	993	20231024	33.43	1650	-19.70	20240104	1306	1.45	20240115	2650	-50.00	20230331	993	33.43	20231024	4.00	N	452260	500	969 억		9156047	N	N	121	N	00	N
38	20240115	161256	57	100.00	KOSPI		유통업	N	N	N	N		N	1316	-61	5	-4.43	5012331119	3772315	98.11	1372	1374	1306	1790	964	1377	1328.75	4.68	0	67809	1434	1405	1378	1349	1322	1420	1364	969	413	500	1010	1	1	193859610	2551	0.00	0.00	12	1.95	0.00	0.00	2650	20230331	-50.34	993	20231024	32.53	1650	-20.24	20240104	1306	0.77	20240115	2650	-50.34	20230331	993	32.53	20231024	4.00	N	452260	500	969 억		9063813	N	N	121	N	00	N
39	20240115	151257	57	100.00	KOSPI		유통업	N	N	N	N		N	1322	-55	5	-3.99	4751641532	3574501	92.97	1372	1374	1306	1790	964	1377	1329.31	4.68	0	42302	1434	1405	1378	1349	1322	1420	1364	969	413	500	1010	1	1	193859610	2563	0.00	0.00	12	1.84	0.00	0.00	2650	20230331	-50.11	993	20231024	33.13	1650	-19.88	20240104	1306	1.23	20240115	2650	-50.11	20230331	993	33.13	20231024	4.00	N	452260	500	969 억		9063813	N	N	39	N	00	N
40	20240115	141256	57	100.00	KOSPI		유통업	N	N	N	N		N	1316	-61	5	-4.43	3855680365	2893419	75.25	1372	1374	1316	1790	964	1377	1332.56	4.68	0	-18251	1434	1405	1378	1349	1322	1420	1364	969	413	500	1010	1	1	193859610	2551	0.00	0.00	12	1.49	0.00	0.00	2650	20230331	-50.34	993	20231024	32.53	1650	-20.24	20240104	1316	0.00	20240115	2650	-50.34	20230331	993	32.53	20231024	4.00	N	452260	500	969 억		9063813	N	N	39	N	00	N
41	20240115	131256	57	100.00	KOSPI		유통업	N	N	N	N		N	1324	-53	5	-3.85	3143457675	2353965	61.22	1372	1374	1322	1790	964	1377	1335.38	4.68	0	29939	1434	1405	1378	1349	1322	1420	1364	969	413	500	1010	1	1	193859610	2567	0.00	0.00	12	1.21	0.00	0.00	2650	20230331	-50.04	993	20231024	33.33	1650	-19.76	20240104	1322	0.15	20240115	2650	-50.04	20230331	993	33.33	20231024	4.00	N	452260	500	969 억		9063813	N	N	39	N	00	N
42	20240115	121257	57	100.00	KOSPI		유통업	N	N	N	N		N	1328	-49	5	-3.56	2606628378	1948718	50.68	1372	1374	1324	1790	964	1377	1337.60	4.68	0	36368	1434	1405	1378	1349	1322	1420	1364	969	413	500	1010	1	1	193859610	2574	0.00	0.00	12	1.01	0.00	0.00	2650	20230331	-49.89	993	20231024	33.74	1650	-19.52	20240104	1324	0.30	20240115	2650	-49.89	20230331	993	33.74	20231024	4.00	N	452260	500	969 억		9063813	N	N	39	N	00	N
43	20240115	111257	57	100.00	KOSPI		유통업	N	N	N	N		N	1330	-47	5	-3.41	2348690850	1754565	45.63	1372	1374	1324	1790	964	1377	1338.61	4.68	0	72439	1434	1405	1378	1349	1322	1420	1364	969	413	500	1010	1	1	193859610	2578	0.00	0.00	12	0.91	0.00	0.00	2650	20230331	-49.81	993	20231024	33.94	1650	-19.39	20240104	1324	0.45	20240115	2650	-49.81	20230331	993	33.94	20231024	4.00	N	452260	500	969 억		9063813	N	N	39	N	00	N
44	20240115	101251	57	100.00	KOSPI		유통업	N	N	N	N		N	1329	-48	5	-3.49	1822916037	1359632	35.36	1372	1374	1324	1790	964	1377	1340.73	4.68	0	65711	1434	1405	1378	1349	1322	1420	1364	969	413	500	1010	1	1	193859610	2576	0.00	0.00	12	0.70	0.00	0.00	2650	20230331	-49.85	993	20231024	33.84	1650	-19.45	20240104	1324	0.38	20240115	2650	-49.85	20230331	993	33.84	20231024	4.00	N	452260	500	969 억		9063813	N	N	39	N	00	N
45	20240115	091254	57	100.00	KOSPI		유통업	N	N	N	N		N	1350	-27	5	-1.96	570382886	421790	10.97	1372	1374	1340	1790	964	1377	1352.26	4.68	0	-38647	1434	1405	1378	1349	1322	1420	1364	969	413	500	1010	1	1	193859610	2617	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-49.06	993	20231024	35.95	1650	-18.18	20240104	1330	1.50	20240111	2650	-49.06	20230331	993	35.95	20231024	4.00	N	452260	500	969 억		9063813	N	N	39	N	00	N
46	20240112	161304	57	100.00	KOSPI		유통업	N	N	N	N		N	1377	-29	5	-2.06	5208264287	3772041	32.85	1370	1407	1351	1827	985	1406	1380.64	4.55	14797	251430	1487	1446	1388	1347	1289	1467	1368	969	421	500	1040	1	1	193859610	2669	0.00	0.00	12	1.95	0.00	0.00	2650	20230331	-48.04	993	20231024	38.67	1650	-16.55	20240104	1330	3.53	20240111	2650	-48.04	20230331	993	38.67	20231024	4.16	N	452260	500	969 억		8813785	N	N	39	N	00	N
47	20240112	151253	57	100.00	KOSPI		유통업	N	N	N	N		N	1373	-33	5	-2.35	4887930035	3539292	30.82	1370	1407	1351	1827	985	1406	1380.90	4.55	14797	195692	1487	1446	1388	1347	1289	1467	1368	969	421	500	1040	1	1	193859610	2662	0.00	0.00	12	1.83	0.00	0.00	2650	20230331	-48.19	993	20231024	38.27	1650	-16.79	20240104	1330	3.23	20240111	2650	-48.19	20230331	993	38.27	20231024	4.16	N	452260	500	969 억		8813785	N	N	485	N	00	N
48	20240112	141251	57	100.00	KOSPI		유통업	N	N	N	N		N	1375	-31	5	-2.20	4367227612	3160398	27.52	1370	1407	1351	1827	985	1406	1381.70	4.55	14797	84609	1487	1446	1388	1347	1289	1467	1368	969	421	500	1040	1	1	193859610	2666	0.00	0.00	12	1.63	0.00	0.00	2650	20230331	-48.11	993	20231024	38.47	1650	-16.67	20240104	1330	3.38	20240111	2650	-48.11	20230331	993	38.47	20231024	4.16	N	452260	500	969 억		8813785	N	N	485	N	00	N
49	20240112	131246	57	100.00	KOSPI		유통업	N	N	N	N		N	1377	-29	5	-2.06	3347575663	2414892	21.03	1370	1407	1370	1827	985	1406	1386.05	4.55	14797	101556	1487	1446	1388	1347	1289	1467	1368	969	421	500	1040	1	1	193859610	2669	0.00	0.00	12	1.25	0.00	0.00	2650	20230331	-48.04	993	20231024	38.67	1650	-16.55	20240104	1330	3.53	20240111	2650	-48.04	20230331	993	38.67	20231024	4.16	N	452260	500	969 억		8813785	N	N	485	N	00	N
50	20240112	121251	57	100.00	KOSPI		유통업	N	N	N	N		N	1389	-17	5	-1.21	2699794461	1945836	16.95	1370	1407	1370	1827	985	1406	1387.27	4.55	14797	67964	1487	1446	1388	1347	1289	1467	1368	969	421	500	1040	1	1	193859610	2693	0.00	0.00	12	1.00	0.00	0.00	2650	20230331	-47.58	993	20231024	39.88	1650	-15.82	20240104	1330	4.44	20240111	2650	-47.58	20230331	993	39.88	20231024	4.16	N	452260	500	969 억		8813785	N	N	485	N	00	N
51	20240112	111246	57	100.00	KOSPI		유통업	N	N	N	N		N	1390	-16	5	-1.14	2311807273	1667554	14.52	1370	1407	1370	1827	985	1406	1386.09	4.55	14797	89391	1487	1446	1388	1347	1289	1467	1368	969	421	500	1040	1	1	193859610	2695	0.00	0.00	12	0.86	0.00	0.00	2650	20230331	-47.55	993	20231024	39.98	1650	-15.76	20240104	1330	4.51	20240111	2650	-47.55	20230331	993	39.98	20231024	4.16	N	452260	500	969 억		8813785	N	N	485	N	00	N
52	20240112	101245	57	100.00	KOSPI		유통업	N	N	N	N		N	1387	-19	5	-1.35	1936468188	1397302	12.17	1370	1407	1370	1827	985	1406	1385.55	4.55	14797	69826	1487	1446	1388	1347	1289	1467	1368	969	421	500	1040	1	1	193859610	2689	0.00	0.00	12	0.72	0.00	0.00	2650	20230331	-47.66	993	20231024	39.68	1650	-15.94	20240104	1330	4.29	20240111	2650	-47.66	20230331	993	39.68	20231024	4.16	N	452260	500	969 억		8813785	N	N	485	N	00	N
53	20240112	091249	57	100.00	KOSPI		유통업	N	N	N	N		N	1380	-26	5	-1.85	926307647	670502	5.84	1370	1398	1370	1827	985	1406	1380.72	4.55	14797	90506	1487	1446	1388	1347	1289	1467	1368	969	421	500	1040	1	1	193859610	2675	0.00	0.00	12	0.35	0.00	0.00	2650	20230331	-47.92	993	20231024	38.97	1650	-16.36	20240104	1330	3.76	20240111	2650	-47.92	20230331	993	38.97	20231024	4.16	N	452260	500	969 억		8813785	N	N	485	N	00	N
54	20240111	161239	57	100.00	KOSPI		유통업	N	N	N	N		N	1406	33	2	2.40	15612223463	11275112	136.85	1368	1429	1330	1784	962	1373	1384.63	4.58	-310205	-40041	1500	1436	1403	1339	1306	1420	1323	969	411	500	1010	1	1	193859610	2726	0.00	0.00	12	5.82	0.00	0.00	2650	20230331	-46.94	993	20231024	41.59	1650	-14.79	20240104	1330	5.71	20240111	2650	-46.94	20230331	993	41.59	20231024	3.87	N	452260	500	969 억		8879685	N	N	485	N	00	N
55	20240111	151248	57	100.00	KOSPI		유통업	N	N	N	N		N	1405	32	2	2.33	14875130373	10750599	130.48	1368	1429	1330	1784	962	1373	1383.66	4.58	-310205	-6275	1500	1436	1403	1339	1306	1420	1323	969	411	500	1010	1	1	193859610	2724	0.00	0.00	12	5.55	0.00	0.00	2650	20230331	-46.98	993	20231024	41.49	1650	-14.85	20240104	1330	5.64	20240111	2650	-46.98	20230331	993	41.49	20231024	3.87	N	452260	500	969 억		8879685	N	N	108	N	00	N
56	20240111	141243	57	100.00	KOSPI		유통업	N	N	N	N		N	1391	18	2	1.31	13249658492	9589458	116.39	1368	1429	1330	1784	962	1373	1381.70	4.58	-310205	-228689	1500	1436	1403	1339	1306	1420	1323	969	411	500	1010	1	1	193859610	2697	0.00	0.00	12	4.95	0.00	0.00	2650	20230331	-47.51	993	20231024	40.08	1650	-15.70	20240104	1330	4.59	20240111	2650	-47.51	20230331	993	40.08	20231024	3.87	N	452260	500	969 억		8879685	N	N	108	N	00	N
57	20240111	131242	57	100.00	KOSPI		유통업	N	N	N	N		N	1386	13	2	0.95	11926428522	8639403	104.86	1368	1429	1330	1784	962	1373	1380.47	4.58	-310205	-327558	1500	1436	1403	1339	1306	1420	1323	969	411	500	1010	1	1	193859610	2687	0.00	0.00	12	4.46	0.00	0.00	2650	20230331	-47.70	993	20231024	39.58	1650	-16.00	20240104	1330	4.21	20240111	2650	-47.70	20230331	993	39.58	20231024	3.87	N	452260	500	969 억		8879685	N	N	108	N	00	N
58	20240111	121243	57	100.00	KOSPI		유통업	N	N	N	N		N	1389	16	2	1.17	6461751119	4753469	57.69	1368	1396	1330	1784	962	1373	1359.36	4.58	-310205	-13165	1500	1436	1403	1339	1306	1420	1323	969	411	500	1010	1	1	193859610	2693	0.00	0.00	12	2.45	0.00	0.00	2650	20230331	-47.58	993	20231024	39.88	1650	-15.82	20240104	1330	4.44	20240111	2650	-47.58	20230331	993	39.88	20231024	3.87	N	452260	500	969 억		8879685	N	N	108	N	00	N
59	20240111	111244	57	100.00	KOSPI		유통업	N	N	N	N		N	1362	-11	5	-0.80	5037727549	3722358	45.18	1368	1384	1330	1784	962	1373	1353.34	4.58	-310205	-1880	1500	1436	1403	1339	1306	1420	1323	969	411	500	1010	1	1	193859610	2640	0.00	0.00	12	1.92	0.00	0.00	2650	20230331	-48.60	993	20231024	37.16	1650	-17.45	20240104	1330	2.41	20240111	2650	-48.60	20230331	993	37.16	20231024	3.87	N	452260	500	969 억		8879685	N	N	108	N	00	N
60	20240111	101242	57	100.00	KOSPI		유통업	N	N	N	N		N	1343	-30	5	-2.18	3579767429	2652251	32.19	1368	1384	1330	1784	962	1373	1349.66	4.58	-310205	-66434	1500	1436	1403	1339	1306	1420	1323	969	411	500	1010	1	1	193859610	2604	0.00	0.00	12	1.37	0.00	0.00	2650	20230331	-49.32	993	20231024	35.25	1650	-18.61	20240104	1330	0.98	20240111	2650	-49.32	20230331	993	35.25	20231024	3.87	N	452260	500	969 억		8879685	N	N	108	N	00	N
61	20240111	091243	57	100.00	KOSPI		유통업	N	N	N	N		N	1361	-12	5	-0.87	879974688	643820	7.81	1368	1384	1351	1784	962	1373	1366.74	4.58	-310205	-18308	1500	1436	1403	1339	1306	1420	1323	969	411	500	1010	1	1	193859610	2638	0.00	0.00	12	0.33	0.00	0.00	2650	20230331	-48.64	993	20231024	37.06	1650	-17.52	20240104	1351	0.74	20240111	2650	-48.64	20230331	993	37.06	20231024	3.87	N	452260	500	969 억		8879685	N	N	108	N	00	N
62	20240110	161238	57	100.00	KOSPI		유통업	N	N	N	N		N	1373	-110	5	-7.42	11330636679	8063926	83.42	1466	1467	1370	1927	1039	1483	1405.25	4.93	-72135	-362717	1521	1502	1476	1457	1431	1511	1466	969	444	500	1090	1	1	193859610	2662	0.00	0.00	12	4.16	0.00	0.00	2650	20230331	-48.19	993	20231024	38.27	1650	-16.79	20240104	1369	0.29	20240103	2650	-48.19	20230331	993	38.27	20231024	4.00	N	452260	500	969 억		9548317	N	N	108	N	00	N
63	20240110	151241	57	100.00	KOSPI		유통업	N	N	N	N		N	1373	-110	5	-7.42	10362009104	7358149	76.12	1466	1467	1371	1927	1039	1483	1408.23	4.93	-72135	-611784	1521	1502	1476	1457	1431	1511	1466	969	444	500	1090	1	1	193859610	2662	0.00	0.00	12	3.80	0.00	0.00	2650	20230331	-48.19	993	20231024	38.27	1650	-16.79	20240104	1369	0.29	20240103	2650	-48.19	20230331	993	38.27	20231024	4.00	N	452260	500	969 억		9548317	N	N	54	N	00	N
64	20240110	141243	57	100.00	KOSPI		유통업	N	N	N	N		N	1383	-100	5	-6.74	9052553704	6406882	66.28	1466	1467	1375	1927	1039	1483	1412.94	4.93	-72135	-623186	1521	1502	1476	1457	1431	1511	1466	969	444	500	1090	1	1	193859610	2681	0.00	0.00	12	3.30	0.00	0.00	2650	20230331	-47.81	993	20231024	39.27	1650	-16.18	20240104	1369	1.02	20240103	2650	-47.81	20230331	993	39.27	20231024	4.00	N	452260	500	969 억		9548317	N	N	54	N	00	N
65	20240110	131239	57	100.00	KOSPI		유통업	N	N	N	N		N	1387	-96	5	-6.47	7941894126	5603364	57.97	1466	1467	1387	1927	1039	1483	1417.34	4.93	-72135	-699206	1521	1502	1476	1457	1431	1511	1466	969	444	500	1090	1	1	193859610	2689	0.00	0.00	12	2.89	0.00	0.00	2650	20230331	-47.66	993	20231024	39.68	1650	-15.94	20240104	1369	1.31	20240103	2650	-47.66	20230331	993	39.68	20231024	4.00	N	452260	500	969 억		9548317	N	N	54	N	00	N
66	20240110	121242	57	100.00	KOSPI		유통업	N	N	N	N		N	1397	-86	5	-5.80	7206847857	5075261	52.50	1466	1467	1390	1927	1039	1483	1419.99	4.93	-72135	-599799	1521	1502	1476	1457	1431	1511	1466	969	444	500	1090	1	1	193859610	2708	0.00	0.00	12	2.62	0.00	0.00	2650	20230331	-47.28	993	20231024	40.68	1650	-15.33	20240104	1369	2.05	20240103	2650	-47.28	20230331	993	40.68	20231024	4.00	N	452260	500	969 억		9548317	N	N	54	N	00	N
67	20240110	111241	57	100.00	KOSPI		유통업	N	N	N	N		N	1391	-92	5	-6.20	6473731247	4549760	47.07	1466	1467	1391	1927	1039	1483	1422.87	4.93	-72135	-502274	1521	1502	1476	1457	1431	1511	1466	969	444	500	1090	1	1	193859610	2697	0.00	0.00	12	2.35	0.00	0.00	2650	20230331	-47.51	993	20231024	40.08	1650	-15.70	20240104	1369	1.61	20240103	2650	-47.51	20230331	993	40.08	20231024	4.00	N	452260	500	969 억		9548317	N	N	54	N	00	N
68	20240110	101238	57	100.00	KOSPI		유통업	N	N	N	N		N	1411	-72	5	-4.86	4620147182	3228464	33.40	1466	1467	1405	1927	1039	1483	1431.06	4.93	-72135	-437805	1521	1502	1476	1457	1431	1511	1466	969	444	500	1090	1	1	193859610	2735	0.00	0.00	12	1.67	0.00	0.00	2650	20230331	-46.75	993	20231024	42.09	1650	-14.48	20240104	1369	3.07	20240103	2650	-46.75	20230331	993	42.09	20231024	4.00	N	452260	500	969 억		9548317	N	N	54	N	00	N
69	20240110	091238	57	100.00	KOSPI		유통업	N	N	N	N		N	1444	-39	5	-2.63	1586014544	1094595	11.32	1466	1467	1436	1927	1039	1483	1448.95	4.93	-72135	-210172	1521	1502	1476	1457	1431	1511	1466	969	444	500	1090	1	1	193859610	2799	0.00	0.00	12	0.56	0.00	0.00	2650	20230331	-45.51	993	20231024	45.42	1650	-12.48	20240104	1369	5.48	20240103	2650	-45.51	20230331	993	45.42	20231024	4.00	N	452260	500	969 억		9548317	N	N	54	N	00	N
70	20240109	161235	57	100.00	KOSPI		유통업	N	N	N	N		N	1483	22	2	1.51	13675356695	9311613	59.36	1464	1495	1450	1899	1023	1461	1468.59	4.83	-272	241869	1571	1516	1463	1408	1355	1543	1435	969	438	500	1080	1	1	193859610	2875	0.00	0.00	12	4.80	0.00	0.00	2650	20230331	-44.04	993	20231024	49.35	1650	-10.12	20240104	1369	8.33	20240103	2650	-44.04	20230331	993	49.35	20231024	3.71	N	452260	500	969 억		9369586	N	N	54	N	00	N
71	20240109	151238	57	100.00	KOSPI		유통업	N	N	N	N		N	1483	22	2	1.51	12444510909	8481530	54.07	1464	1495	1450	1899	1023	1461	1467.25	4.83	-272	370002	1571	1516	1463	1408	1355	1543	1435	969	438	500	1080	1	1	193859610	2875	0.00	0.00	12	4.38	0.00	0.00	2650	20230331	-44.04	993	20231024	49.35	1650	-10.12	20240104	1369	8.33	20240103	2650	-44.04	20230331	993	49.35	20231024	3.71	N	452260	500	969 억		9369586	N	N	738	N	00	N
72	20240109	141237	57	100.00	KOSPI		유통업	N	N	N	N		N	1478	17	2	1.16	9347916664	6379220	40.67	1464	1495	1450	1899	1023	1461	1465.37	4.83	-272	277835	1571	1516	1463	1408	1355	1543	1435	969	438	500	1080	1	1	193859610	2865	0.00	0.00	12	3.29	0.00	0.00	2650	20230331	-44.23	993	20231024	48.84	1650	-10.42	20240104	1369	7.96	20240103	2650	-44.23	20230331	993	48.84	20231024	3.71	N	452260	500	969 억		9369586	N	N	738	N	00	N
73	20240109	131236	57	100.00	KOSPI		유통업	N	N	N	N		N	1462	1	2	0.07	6248046186	4276413	27.26	1464	1482	1450	1899	1023	1461	1461.05	4.83	-272	209454	1571	1516	1463	1408	1355	1543	1435	969	438	500	1080	1	1	193859610	2834	0.00	0.00	12	2.21	0.00	0.00	2650	20230331	-44.83	993	20231024	47.23	1650	-11.39	20240104	1369	6.79	20240103	2650	-44.83	20230331	993	47.23	20231024	3.71	N	452260	500	969 억		9369586	N	N	738	N	00	N
74	20240109	121247	57	100.00	KOSPI		유통업	N	N	N	N		N	1454	-7	5	-0.48	5158498216	3530686	22.51	1464	1482	1450	1899	1023	1461	1461.05	4.83	-272	190437	1571	1516	1463	1408	1355	1543	1435	969	438	500	1080	1	1	193859610	2819	0.00	0.00	12	1.82	0.00	0.00	2650	20230331	-45.13	993	20231024	46.42	1650	-11.88	20240104	1369	6.21	20240103	2650	-45.13	20230331	993	46.42	20231024	3.71	N	452260	500	969 억		9369586	N	N	738	N	00	N
75	20240109	111241	57	100.00	KOSPI		유통업	N	N	N	N		N	1455	-6	5	-0.41	4653504823	3183758	20.30	1464	1482	1450	1899	1023	1461	1461.64	4.83	-272	156801	1571	1516	1463	1408	1355	1543	1435	969	438	500	1080	1	1	193859610	2821	0.00	0.00	12	1.64	0.00	0.00	2650	20230331	-45.09	993	20231024	46.53	1650	-11.82	20240104	1369	6.28	20240103	2650	-45.09	20230331	993	46.53	20231024	3.71	N	452260	500	969 억		9369586	N	N	738	N	00	N
76	20240109	101237	57	100.00	KOSPI		유통업	N	N	N	N		N	1454	-7	5	-0.48	3712007232	2539147	16.19	1464	1482	1450	1899	1023	1461	1461.91	4.83	-272	80121	1571	1516	1463	1408	1355	1543	1435	969	438	500	1080	1	1	193859610	2819	0.00	0.00	12	1.31	0.00	0.00	2650	20230331	-45.13	993	20231024	46.42	1650	-11.88	20240104	1369	6.21	20240103	2650	-45.13	20230331	993	46.42	20231024	3.71	N	452260	500	969 억		9369586	N	N	738	N	00	N
77	20240109	091237	57	100.00	KOSPI		유통업	N	N	N	N		N	1459	-2	5	-0.14	2265102598	1545270	9.85	1464	1482	1450	1899	1023	1461	1465.83	4.83	-272	-155745	1571	1516	1463	1408	1355	1543	1435	969	438	500	1080	1	1	193859610	2828	0.00	0.00	12	0.80	0.00	0.00	2650	20230331	-44.94	993	20231024	46.93	1650	-11.58	20240104	1369	6.57	20240103	2650	-44.94	20230331	993	46.93	20231024	3.71	N	452260	500	969 억		9369586	N	N	738	N	00	N
78	20240108	161234	57	100.00	KOSPI		유통업	N	N	N	N		N	1461	-5	5	-0.34	20290254715	13831917	50.78	1460	1518	1410	1905	1027	1466	1466.66	4.38	0	873706	1596	1530	1496	1430	1396	1514	1414	969	439	500	1080	1	1	193859610	2832	0.00	0.00	12	7.14	0.00	0.00	2650	20230331	-44.87	993	20231024	47.13	1650	-11.45	20240104	1369	6.72	20240103	2650	-44.87	20230331	993	47.13	20231024	3.38	N	452260	500	969 억		8494524	N	N	738	N	00	N
79	20240108	151236	57	100.00	KOSPI		유통업	N	N	N	N		N	1455	-11	5	-0.75	19402457187	13226562	48.55	1460	1518	1410	1905	1027	1466	1466.93	4.38	0	833870	1596	1530	1496	1430	1396	1514	1414	969	439	500	1080	1	1	193859610	2821	0.00	0.00	12	6.82	0.00	0.00	2650	20230331	-45.09	993	20231024	46.53	1650	-11.82	20240104	1369	6.28	20240103	2650	-45.09	20230331	993	46.53	20231024	3.38	N	452260	500	969 억		8494524	N	N	828	N	00	N
80	20240108	141235	57	100.00	KOSPI		유통업	N	N	N	N		N	1467	1	2	0.07	18231254955	12424340	45.61	1460	1518	1410	1905	1027	1466	1467.38	4.38	0	848759	1596	1530	1496	1430	1396	1514	1414	969	439	500	1080	1	1	193859610	2844	0.00	0.00	12	6.41	0.00	0.00	2650	20230331	-44.64	993	20231024	47.73	1650	-11.09	20240104	1369	7.16	20240103	2650	-44.64	20230331	993	47.73	20231024	3.38	N	452260	500	969 억		8494524	N	N	828	N	00	N
81	20240108	131235	57	100.00	KOSPI		유통업	N	N	N	N		N	1460	-6	5	-0.41	16526230356	11260280	41.34	1460	1518	1410	1905	1027	1466	1467.66	4.38	0	856268	1596	1530	1496	1430	1396	1514	1414	969	439	500	1080	1	1	193859610	2830	0.00	0.00	12	5.81	0.00	0.00	2650	20230331	-44.91	993	20231024	47.03	1650	-11.52	20240104	1369	6.65	20240103	2650	-44.91	20230331	993	47.03	20231024	3.38	N	452260	500	969 억		8494524	N	N	828	N	00	N
82	20240108	121235	57	100.00	KOSPI		유통업	N	N	N	N		N	1471	5	2	0.34	15740531455	10722979	39.36	1460	1518	1410	1905	1027	1466	1467.93	4.38	0	863356	1596	1530	1496	1430	1396	1514	1414	969	439	500	1080	1	1	193859610	2852	0.00	0.00	12	5.53	0.00	0.00	2650	20230331	-44.49	993	20231024	48.14	1650	-10.85	20240104	1369	7.45	20240103	2650	-44.49	20230331	993	48.14	20231024	3.38	N	452260	500	969 억		8494524	N	N	828	N	00	N
83	20240108	111237	57	100.00	KOSPI		유통업	N	N	N	N		N	1480	14	2	0.95	14831642601	10105032	37.10	1460	1518	1410	1905	1027	1466	1467.75	4.38	0	927458	1596	1530	1496	1430	1396	1514	1414	969	439	500	1080	1	1	193859610	2869	0.00	0.00	12	5.21	0.00	0.00	2650	20230331	-44.15	993	20231024	49.04	1650	-10.30	20240104	1369	8.11	20240103	2650	-44.15	20230331	993	49.04	20231024	3.38	N	452260	500	969 억		8494524	N	N	828	N	00	N
84	20240108	101236	57	100.00	KOSPI		유통업	N	N	N	N		N	1474	8	2	0.55	12828666351	8744602	32.10	1460	1518	1410	1905	1027	1466	1467.04	4.38	0	533928	1596	1530	1496	1430	1396	1514	1414	969	439	500	1080	1	1	193859610	2857	0.00	0.00	12	4.51	0.00	0.00	2650	20230331	-44.38	993	20231024	48.44	1650	-10.67	20240104	1369	7.67	20240103	2650	-44.38	20230331	993	48.44	20231024	3.38	N	452260	500	969 억		8494524	N	N	828	N	00	N
85	20240108	091233	57	100.00	KOSPI		유통업	N	N	N	N		N	1439	-27	5	-1.84	2087092935	1432939	5.26	1460	1485	1436	1905	1027	1466	1456.51	4.38	0	-32329	1596	1530	1496	1430	1396	1514	1414	969	439	500	1080	1	1	193859610	2790	0.00	0.00	12	0.74	0.00	0.00	2650	20230331	-45.70	993	20231024	44.91	1650	-12.79	20240104	1369	5.11	20240103	2650	-45.70	20230331	993	44.91	20231024	3.38	N	452260	500	969 억		8494524	N	N	828	N	00	N
86	20240105	161233	57	100.00	KOSPI		유통업	N	N	N	N		N	1466	-26	5	-1.74	40497550497	26792350	17.47	1492	1562	1462	1939	1045	1492	1511.62	4.34	0	81857	1760	1625	1515	1380	1270	1693	1448	969	447	500	1100	1	1	193859610	2842	0.00	0.00	12	13.82	0.00	0.00	2650	20230331	-44.68	993	20231024	47.63	1650	-11.15	20240104	1369	7.09	20240103	2650	-44.68	20230331	993	47.63	20231024	3.37	N	452260	500	969 억		8406093	N	N	828	N	00	N
87	20240105	151234	57	100.00	KOSPI		유통업	N	N	N	N		N	1470	-22	5	-1.47	39350533631	26010069	16.96	1492	1562	1465	1939	1045	1492	1512.90	4.34	0	57992	1760	1625	1515	1380	1270	1693	1448	969	447	500	1100	1	1	193859610	2850	0.00	0.00	12	13.42	0.00	0.00	2650	20230331	-44.53	993	20231024	48.04	1650	-10.91	20240104	1369	7.38	20240103	2650	-44.53	20230331	993	48.04	20231024	3.37	N	452260	500	969 억		8406093	N	N	853	N	00	N
88	20240105	141231	57	100.00	KOSPI		유통업	N	N	N	N		N	1473	-19	5	-1.27	36223549003	23887240	15.57	1492	1562	1471	1939	1045	1492	1516.45	4.34	0	-30494	1760	1625	1515	1380	1270	1693	1448	969	447	500	1100	1	1	193859610	2856	0.00	0.00	12	12.32	0.00	0.00	2650	20230331	-44.42	993	20231024	48.34	1650	-10.73	20240104	1369	7.60	20240103	2650	-44.42	20230331	993	48.34	20231024	3.37	N	452260	500	969 억		8406093	N	N	853	N	00	N
89	20240105	131233	57	100.00	KOSPI		유통업	N	N	N	N		N	1496	4	2	0.27	32752267497	21552876	14.05	1492	1562	1481	1939	1045	1492	1519.63	4.34	0	94936	1760	1625	1515	1380	1270	1693	1448	969	447	500	1100	1	1	193859610	2900	0.00	0.00	12	11.12	0.00	0.00	2650	20230331	-43.55	993	20231024	50.65	1650	-9.33	20240104	1369	9.28	20240103	2650	-43.55	20230331	993	50.65	20231024	3.37	N	452260	500	969 억		8406093	N	N	853	N	00	N
90	20240105	121234	57	100.00	KOSPI		유통업	N	N	N	N		N	1499	7	2	0.47	28796257946	18922533	12.34	1492	1562	1481	1939	1045	1492	1521.81	4.34	0	-13023	1760	1625	1515	1380	1270	1693	1448	969	447	500	1100	1	1	193859610	2906	0.00	0.00	12	9.76	0.00	0.00	2650	20230331	-43.43	993	20231024	50.96	1650	-9.15	20240104	1369	9.50	20240103	2650	-43.43	20230331	993	50.96	20231024	3.37	N	452260	500	969 억		8406093	N	N	853	N	00	N
91	20240105	111230	57	100.00	KOSPI		유통업	N	N	N	N		N	1506	14	2	0.94	26714043192	17532604	11.43	1492	1562	1481	1939	1045	1492	1523.69	4.34	0	21046	1760	1625	1515	1380	1270	1693	1448	969	447	500	1100	1	1	193859610	2920	0.00	0.00	12	9.04	0.00	0.00	2650	20230331	-43.17	993	20231024	51.66	1650	-8.73	20240104	1369	10.01	20240103	2650	-43.17	20230331	993	51.66	20231024	3.37	N	452260	500	969 억		8406093	N	N	853	N	00	N
92	20240105	101234	57	100.00	KOSPI		유통업	N	N	N	N		N	1524	32	2	2.14	23204346199	15210561	9.92	1492	1562	1481	1939	1045	1492	1525.56	4.34	0	-35021	1760	1625	1515	1380	1270	1693	1448	969	447	500	1100	1	1	193859610	2954	0.00	0.00	12	7.85	0.00	0.00	2650	20230331	-42.49	993	20231024	53.47	1650	-7.64	20240104	1369	11.32	20240103	2650	-42.49	20230331	993	53.47	20231024	3.37	N	452260	500	969 억		8406093	N	N	853	N	00	N
93	20240105	091230	57	100.00	KOSPI		유통업	N	N	N	N		N	1488	-4	5	-0.27	6930326180	4579787	2.99	1492	1542	1481	1939	1045	1492	1513.28	4.34	0	-185070	1760	1625	1515	1380	1270	1693	1448	969	447	500	1100	1	1	193859610	2885	0.00	0.00	12	2.36	0.00	0.00	2650	20230331	-43.85	993	20231024	49.85	1650	-9.82	20240104	1369	8.69	20240103	2650	-43.85	20230331	993	49.85	20231024	3.37	N	452260	500	969 억		8406093	N	N	853	N	00	N
94	20240104	161228	57	100.00	KOSPI		유통업	N	N	N	N		N	1492	89	2	6.34	236936145766	152770045	567.33	1405	1650	1405	1823	983	1403	1550.99	4.32	-793	51528	1477	1439	1404	1366	1331	1459	1386	969	420	500	1030	1	1	193859610	2892	0.00	0.00	12	78.80	0.00	0.00	2650	20230331	-43.70	993	20231024	50.25	1650	-9.58	20240104	1369	8.98	20240103	2650	-43.70	20230331	993	50.25	20231024	2.83	N	452260	500	969 억		8368984	N	N	853	N	00	N
95	20240104	151230	57	100.00	KOSPI		유통업	N	N	N	N		N	1512	109	2	7.77	234490367176	151139463	561.28	1405	1650	1405	1823	983	1403	1551.48	4.32	-793	-104453	1477	1439	1404	1366	1331	1459	1386	969	420	500	1030	1	1	193859610	2931	0.00	0.00	12	77.96	0.00	0.00	2650	20230331	-42.94	993	20231024	52.27	1650	-8.36	20240104	1369	10.45	20240103	2650	-42.94	20230331	993	52.27	20231024	2.83	N	452260	500	969 억		8368984	N	N	2188	N	00	N
96	20240104	141229	57	100.00	KOSPI		유통업	N	N	N	N		N	1545	142	2	10.12	224296236308	144393695	536.22	1405	1650	1405	1823	983	1403	1553.37	4.32	-793	-192443	1477	1439	1404	1366	1331	1459	1386	969	420	500	1030	1	1	193859610	2995	0.00	0.00	12	74.48	0.00	0.00	2650	20230331	-41.70	993	20231024	55.59	1650	-6.36	20240104	1369	12.86	20240103	2650	-41.70	20230331	993	55.59	20231024	2.83	N	452260	500	969 억		8368984	N	N	2188	N	00	N
97	20240104	131229	57	100.00	KOSPI		유통업	N	N	N	N		N	1551	148	2	10.55	215523440850	138718712	515.15	1405	1650	1405	1823	983	1403	1553.67	4.32	-793	-179109	1477	1439	1404	1366	1331	1459	1386	969	420	500	1030	1	1	193859610	3007	0.00	0.00	12	71.56	0.00	0.00	2650	20230331	-41.47	993	20231024	56.19	1650	-6.00	20240104	1369	13.29	20240103	2650	-41.47	20230331	993	56.19	20231024	2.83	N	452260	500	969 억		8368984	N	N	2188	N	00	N
98	20240104	121225	57	100.00	KOSPI		유통업	N	N	N	N		N	1567	164	2	11.69	194008111496	124967842	464.08	1405	1650	1405	1823	983	1403	1552.47	4.32	-793	-173125	1477	1439	1404	1366	1331	1459	1386	969	420	500	1030	1	1	193859610	3038	0.00	0.00	12	64.46	0.00	0.00	2650	20230331	-40.87	993	20231024	57.80	1650	-5.03	20240104	1369	14.46	20240103	2650	-40.87	20230331	993	57.80	20231024	2.83	N	452260	500	969 억		8368984	N	N	2188	N	00	N
99	20240104	111226	57	100.00	KOSPI		유통업	N	N	N	N		N	1520	117	2	8.34	159819208799	102976984	382.42	1405	1650	1405	1823	983	1403	1551.99	4.32	-793	-6525	1477	1439	1404	1366	1331	1459	1386	969	420	500	1030	1	1	193859610	2947	0.00	0.00	12	53.12	0.00	0.00	2650	20230331	-42.64	993	20231024	53.07	1650	-7.88	20240104	1369	11.03	20240103	2650	-42.64	20230331	993	53.07	20231024	2.83	N	452260	500	969 억		8368984	N	N	2188	N	00	N
100	20240104	101225	57	100.00	KOSPI		유통업	N	N	N	N		N	1584	181	2	12.90	130389294190	84140768	312.47	1405	1650	1405	1823	983	1403	1549.66	4.32	-793	-171805	1477	1439	1404	1366	1331	1459	1386	969	420	500	1030	1	1	193859610	3071	0.00	0.00	12	43.40	0.00	0.00	2650	20230331	-40.23	993	20231024	59.52	1650	-4.00	20240104	1369	15.70	20240103	2650	-40.23	20230331	993	59.52	20231024	2.83	N	452260	500	969 억		8368984	N	N	2188	N	00	N
101	20240104	091229	57	100.00	KOSPI		유통업	N	N	N	N		N	1493	90	2	6.41	27458812498	18568357	68.96	1405	1509	1405	1823	983	1403	1478.80	4.32	-793	-7972	1477	1439	1404	1366	1331	1459	1386	969	420	500	1030	1	1	193859610	2894	0.00	0.00	12	9.58	0.00	0.00	2650	20230331	-43.66	993	20231024	50.35	1554	-3.93	20240102	1369	9.06	20240103	2650	-43.66	20230331	993	50.35	20231024	2.83	N	452260	500	969 억		8368984	N	N	2188	N	00	N
102	20240103	161225	57	100.00	KOSPI		유통업	N	N	N	N		N	1403	0	3	0.00	36847785820	26207712	31.23	1392	1442	1369	1823	983	1403	1405.91	4.42	0	-183846	1619	1510	1445	1336	1271	1478	1304	969	420	500	1030	1	1	193859610	2720	0.00	0.00	12	13.52	0.00	0.00	2650	20230331	-47.06	993	20231024	41.29	1554	-9.72	20240102	1369	2.48	20240103	2650	-47.06	20230331	993	41.29	20231024	2.66	N	452260	500	969 억		8564534	N	N	2188	N	00	N
103	20240103	151223	57	100.00	KOSPI		유통업	N	N	N	N		N	1407	4	2	0.29	34962721999	24866148	29.63	1392	1442	1369	1823	983	1403	1406.04	4.42	0	-55624	1619	1510	1445	1336	1271	1478	1304	969	420	500	1030	1	1	193859610	2728	0.00	0.00	12	12.83	0.00	0.00	2650	20230331	-46.91	993	20231024	41.69	1554	-9.46	20240102	1369	2.78	20240103	2650	-46.91	20230331	993	41.69	20231024	2.66	N	452260	500	969 억		8564534	N	N	57	N	00	N
104	20240103	141221	57	100.00	KOSPI		유통업	N	N	N	N		N	1398	-5	5	-0.36	32914666391	23406059	27.89	1392	1442	1369	1823	983	1403	1406.25	4.42	0	-131624	1619	1510	1445	1336	1271	1478	1304	969	420	500	1030	1	1	193859610	2710	0.00	0.00	12	12.07	0.00	0.00	2650	20230331	-47.25	993	20231024	40.79	1554	-10.04	20240102	1369	2.12	20240103	2650	-47.25	20230331	993	40.79	20231024	2.66	N	452260	500	969 억		8564534	N	N	57	N	00	N
105	20240103	131222	57	100.00	KOSPI		유통업	N	N	N	N		N	1391	-12	5	-0.86	31437662411	22349224	26.63	1392	1442	1369	1823	983	1403	1406.66	4.42	0	-75567	1619	1510	1445	1336	1271	1478	1304	969	420	500	1030	1	1	193859610	2697	0.00	0.00	12	11.53	0.00	0.00	2650	20230331	-47.51	993	20231024	40.08	1554	-10.49	20240102	1369	1.61	20240103	2650	-47.51	20230331	993	40.08	20231024	2.66	N	452260	500	969 억		8564534	N	N	57	N	00	N
106	20240103	121226	57	100.00	KOSPI		유통업	N	N	N	N		N	1405	2	2	0.14	29414787117	20898411	24.90	1392	1442	1369	1823	983	1403	1407.51	4.42	0	-108907	1619	1510	1445	1336	1271	1478	1304	969	420	500	1030	1	1	193859610	2724	0.00	0.00	12	10.78	0.00	0.00	2650	20230331	-46.98	993	20231024	41.49	1554	-9.59	20240102	1369	2.63	20240103	2650	-46.98	20230331	993	41.49	20231024	2.66	N	452260	500	969 억		8564534	N	N	57	N	00	N
107	20240103	111221	57	100.00	KOSPI		유통업	N	N	N	N		N	1387	-16	5	-1.14	23474036217	16676507	19.87	1392	1442	1369	1823	983	1403	1407.61	4.42	0	-30495	1619	1510	1445	1336	1271	1478	1304	969	420	500	1030	1	1	193859610	2689	0.00	0.00	12	8.60	0.00	0.00	2650	20230331	-47.66	993	20231024	39.68	1554	-10.75	20240102	1369	1.31	20240103	2650	-47.66	20230331	993	39.68	20231024	2.66	N	452260	500	969 억		8564534	N	N	57	N	00	N
108	20240103	101221	57	100.00	KOSPI		유통업	N	N	N	N		N	1378	-25	5	-1.78	20364336000	14432184	17.20	1392	1442	1369	1823	983	1403	1411.04	4.42	0	88642	1619	1510	1445	1336	1271	1478	1304	969	420	500	1030	1	1	193859610	2671	0.00	0.00	12	7.44	0.00	0.00	2650	20230331	-48.00	993	20231024	38.77	1554	-11.33	20240102	1369	0.66	20240103	2650	-48.00	20230331	993	38.77	20231024	2.66	N	452260	500	969 억		8564534	N	N	57	N	00	N
109	20240103	091221	57	100.00	KOSPI		유통업	N	N	N	N		N	1400	-3	5	-0.21	3823199373	2715057	3.24	1392	1425	1389	1823	983	1403	1408.16	4.42	0	-43089	1619	1510	1445	1336	1271	1478	1304	969	420	500	1030	1	1	193859610	2714	0.00	0.00	12	1.40	0.00	0.00	2650	20230331	-47.17	993	20231024	40.99	1554	-9.91	20240102	1380	1.45	20240102	2650	-47.17	20230331	993	40.99	20231024	2.66	N	452260	500	969 억		8564534	N	N	57	N	00	N
110	20240102	161219	57	100.00	KOSPI		유통업	N	N	N	N		N	1403	45	2	3.31	123044477406	83349486	75.07	1490	1554	1380	1765	951	1358	1476.31	4.45	-14209	-149385	1566	1462	1254	1150	942	1514	1202	969	407	500	1000	1	1	193859610	2720	0.00	0.00	12	42.99	0.00	0.00	2650	20230331	-47.06	993	20231024	41.29	1554	-9.72	20240102	1380	1.67	20240102	2650	-47.06	20230331	993	41.29	20231024	2.69	N	452260	500	969 억		8626508	N	N	57	N	00	N
111	20240102	151218	57	100.00	KOSPI		유통업	N	N	N	N		N	1412	54	2	3.98	120946282089	81855338	73.72	1490	1554	1380	1765	951	1358	1477.56	4.45	-14209	15212	1566	1462	1254	1150	942	1514	1202	969	407	500	1000	1	1	193859610	2737	0.00	0.00	12	42.22	0.00	0.00	2650	20230331	-46.72	993	20231024	42.20	1554	-9.14	20240102	1380	2.32	20240102	2650	-46.72	20230331	993	42.20	20231024	2.69	N	452260	500	969 억		8626508	N	N	0	N	00	N
112	20240102	141218	57	100.00	KOSPI		유통업	N	N	N	N		N	1409	51	2	3.76	115361502585	77867710	70.13	1490	1554	1380	1765	951	1358	1481.51	4.45	-14209	-131635	1566	1462	1254	1150	942	1514	1202	969	407	500	1000	1	1	193859610	2731	0.00	0.00	12	40.17	0.00	0.00	2650	20230331	-46.83	993	20231024	41.89	1554	-9.33	20240102	1380	2.10	20240102	2650	-46.83	20230331	993	41.89	20231024	2.69	N	452260	500	969 억		8626508	N	N	0	N	00	N
113	20240102	131212	57	100.00	KOSPI		유통업	N	N	N	N		N	1416	58	2	4.27	106474574202	71517514	64.41	1490	1554	1416	1765	951	1358	1488.79	4.45	-14209	-226812	1566	1462	1254	1150	942	1514	1202	969	407	500	1000	1	1	193859610	2745	0.00	0.00	12	36.89	0.00	0.00	2650	20230331	-46.57	993	20231024	42.60	1554	-8.88	20240102	1416	0.00	20240102	2650	-46.57	20230331	993	42.60	20231024	2.69	N	452260	500	969 억		8626508	N	N	0	N	00	N
114	20240102	121212	57	100.00	KOSPI		유통업	N	N	N	N		N	1440	82	2	6.04	98682459712	66096511	59.53	1490	1554	1425	1765	951	1358	1493.01	4.45	-14209	-180048	1566	1462	1254	1150	942	1514	1202	969	407	500	1000	1	1	193859610	2792	0.00	0.00	12	34.10	0.00	0.00	2650	20230331	-45.66	993	20231024	45.02	1554	-7.34	20240102	1425	1.05	20240102	2650	-45.66	20230331	993	45.02	20231024	2.69	N	452260	500	969 억		8626508	N	N	0	N	00	N
115	20240102	111210	57	100.00	KOSPI		유통업	N	N	N	N		N	1454	96	2	7.07	89164831670	59548151	53.63	1490	1554	1425	1765	951	1358	1497.36	4.45	-14209	-137665	1566	1462	1254	1150	942	1514	1202	969	407	500	1000	1	1	193859610	2819	0.00	0.00	12	30.72	0.00	0.00	2650	20230331	-45.13	993	20231024	46.42	1554	-6.44	20240102	1425	2.04	20240102	2650	-45.13	20230331	993	46.42	20231024	2.69	N	452260	500	969 억		8626508	N	N	0	N	00	N
116	20240102	101201	57	100.00	KOSPI		유통업	N	N	N	N		N	1509	151	2	11.12	50189397908	33228254	29.93	1490	1554	1455	1765	951	1358	1510.44	4.45	-14209	561767	1566	1462	1254	1150	942	1514	1202	969	407	500	1000	1	1	193859610	2925	0.00	0.00	12	17.14	0.00	0.00	2650	20230331	-43.06	993	20231024	51.96	1554	-2.90	20240102	1455	3.71	20240102	2650	-43.06	20230331	993	51.96	20231024	2.69	N	452260	500	969 억		8626508	N	N	0	N	00	N
117	20240102	091145	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	0	3	0.00	0	0	0.00	0	0	0	1765	951	1358	0.00	4.45	-14209	0	1566	1462	1254	1150	942	1514	1202	969	407	500	1000	1	1	193859610	2633	0.00	0.00	12	0.00	0.00	0.00	2650	20230331	-48.75	993	20231024	36.76	0	0.00	0	0	0.00	0	2650	-48.75	20230331	993	36.76	20231024	2.69	N	452260	500	969 억		8626508	N	N	0	N	00	N