KissMeData/077500/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	120643	57	100.00	KOSPI		유통업	N	N	N	N		N	8300	1400	2	20.29	82450402400	9963488	1352.36	7500	8940	7250	8970	4830	6900	8275.26	100.00	0	-81658	7066	6982	6826	6742	6586	7025	6785	115	2070	500	4830	10	1	21794015	1809	4.62	0.64	12	45.72	1796.00	12933.00	9550	20230915	-13.09	4510	20230118	84.04	8940	-7.16	20240123	5780	43.60	20240118	19100	-56.54	20230915	4750	74.74	20231207	3.40	N	077500	500	114 억		21794015	N	N	818	N	00	N
3	20240123	110641	57	100.00	KOSPI		유통업	N	N	N	N		N	8400	1500	2	21.74	73721091200	8919897	1210.72	7500	8940	7250	8970	4830	6900	8264.80	100.00	0	-93242	7066	6982	6826	6742	6586	7025	6785	115	2070	500	4830	10	1	21794015	1831	4.68	0.65	12	40.93	1796.00	12933.00	9550	20230915	-12.04	4510	20230118	86.25	8940	-6.04	20240123	5780	45.33	20240118	19100	-56.02	20230915	4750	76.84	20231207	3.40	N	077500	500	114 억		21794015	N	N	818	N	00	N
4	20240123	100641	57	100.00	KOSPI		유통업	N	N	N	N		N	8410	1510	2	21.88	62726858770	7575275	1028.21	7500	8940	7250	8970	4830	6900	8280.48	100.00	0	-71530	7066	6982	6826	6742	6586	7025	6785	115	2070	500	4830	10	1	21794015	1833	4.68	0.65	12	34.76	1796.00	12933.00	9550	20230915	-11.94	4510	20230118	86.47	8940	-5.93	20240123	5780	45.50	20240118	19100	-55.97	20230915	4750	77.05	20231207	3.40	N	077500	500	114 억		21794015	N	N	818	N	00	N
5	20240123	090642	57	100.00	KOSPI		유통업	N	N	N	N		N	7880	980	2	14.20	9136640990	1191178	161.68	7500	7970	7250	8970	4830	6900	7670.29	100.00	0	4812	7066	6982	6826	6742	6586	7025	6785	115	2070	500	4830	10	1	21794015	1717	4.39	0.61	12	5.47	1796.00	12933.00	9550	20230915	-17.49	4510	20230118	74.72	7970	-1.13	20240123	5780	36.33	20240118	19100	-58.74	20230915	4750	65.89	20231207	3.40	N	077500	500	114 억		21794015	N	N	818	N	00	N
6	20240119	160637	57	100.00	KOSPI		유통업	N	N	N	N		N	6780	930	2	15.90	10758240070	1656046	1743.89	5950	6780	5910	7600	4100	5850	6495.41	100.00	0	20872	6056	5952	5866	5762	5676	6005	5815	115	1750	500	4090	10	1	21794015	1478	3.78	0.52	12	7.60	1796.00	12933.00	9550	20230915	-29.01	4465	20230113	51.85	6780	0.00	20240119	5780	17.30	20240118	19100	-64.50	20230915	4750	42.74	20231207	3.47	N	077500	500	114 억		21794015	N	N	129	N	00	N
7	20240119	150639	57	100.00	KOSPI		유통업	N	N	N	N		N	6590	740	2	12.65	9136301880	1414516	1489.54	5950	6710	5910	7600	4100	5850	6458.96	100.00	0	21111	6056	5952	5866	5762	5676	6005	5815	115	1750	500	4090	10	1	21794015	1436	3.67	0.51	12	6.49	1796.00	12933.00	9550	20230915	-30.99	4465	20230113	47.59	6710	-1.79	20240119	5780	14.01	20240118	19100	-65.50	20230915	4750	38.74	20231207	3.47	N	077500	500	114 억		21794015	N	N	1	N	00	N
8	20240119	140638	57	100.00	KOSPI		유통업	N	N	N	N		N	6440	590	2	10.09	5248479200	824312	868.03	5950	6530	5910	7600	4100	5850	6367.10	100.00	0	82534	6056	5952	5866	5762	5676	6005	5815	115	1750	500	4090	10	1	21794015	1404	3.59	0.50	12	3.78	1796.00	12933.00	9550	20230915	-32.57	4465	20230113	44.23	6530	-1.38	20240119	5780	11.42	20240118	19100	-66.28	20230915	4750	35.58	20231207	3.47	N	077500	500	114 억		21794015	N	N	1	N	00	N
9	20240119	130638	57	100.00	KOSPI		유통업	N	N	N	N		N	6440	590	2	10.09	4759820570	748105	787.79	5950	6530	5910	7600	4100	5850	6362.50	100.00	0	90045	6056	5952	5866	5762	5676	6005	5815	115	1750	500	4090	10	1	21794015	1404	3.59	0.50	12	3.43	1796.00	12933.00	9550	20230915	-32.57	4465	20230113	44.23	6530	-1.38	20240119	5780	11.42	20240118	19100	-66.28	20230915	4750	35.58	20231207	3.47	N	077500	500	114 억		21794015	N	N	1	N	00	N
10	20240119	120641	57	100.00	KOSPI		유통업	N	N	N	N		N	6470	620	2	10.60	4203601010	661995	697.11	5950	6530	5910	7600	4100	5850	6349.90	100.00	0	97372	6056	5952	5866	5762	5676	6005	5815	115	1750	500	4090	10	1	21794015	1410	3.60	0.50	12	3.04	1796.00	12933.00	9550	20230915	-32.25	4465	20230113	44.90	6530	-0.92	20240119	5780	11.94	20240118	19100	-66.13	20230915	4750	36.21	20231207	3.47	N	077500	500	114 억		21794015	N	N	1	N	00	N
11	20240119	110640	57	100.00	KOSPI		유통업	N	N	N	N		N	6370	520	2	8.89	2413167860	384499	404.89	5950	6410	5910	7600	4100	5850	6276.14	100.00	0	91971	6056	5952	5866	5762	5676	6005	5815	115	1750	500	4090	10	1	21794015	1388	3.55	0.49	12	1.76	1796.00	12933.00	9550	20230915	-33.30	4465	20230113	42.67	6430	-0.93	20240111	5780	10.21	20240118	19100	-66.65	20230915	4750	34.11	20231207	3.47	N	077500	500	114 억		21794015	N	N	1	N	00	N
12	20240119	100644	57	100.00	KOSPI		유통업	N	N	N	N		N	6390	540	2	9.23	1244619430	200123	210.74	5950	6400	5910	7600	4100	5850	6219.27	100.00	0	52996	6056	5952	5866	5762	5676	6005	5815	115	1750	500	4090	10	1	21794015	1393	3.56	0.49	12	0.92	1796.00	12933.00	9550	20230915	-33.09	4465	20230113	43.11	6430	-0.62	20240111	5780	10.55	20240118	19100	-66.54	20230915	4750	34.53	20231207	3.47	N	077500	500	114 억		21794015	N	N	1	N	00	N
13	20240119	090636	57	100.00	KOSPI		유통업	N	N	N	N		N	6050	200	2	3.42	38461420	6400	6.74	5950	6050	5910	7600	4100	5850	6009.60	100.00	0	976	6056	5952	5866	5762	5676	6005	5815	115	1750	500	4090	10	1	21794015	1319	3.37	0.47	12	0.03	1796.00	12933.00	9550	20230915	-36.65	4465	20230113	35.50	6430	-5.91	20240111	5780	4.67	20240118	19100	-68.32	20230915	4750	27.37	20231207	3.47	N	077500	500	114 억		21794015	N	N	1	N	00	N
14	20240118	160636	57	100.00	KOSPI		유통업	N	N	N	N		N	5850	50	2	0.86	548069010	93380	60.09	5810	5970	5780	7540	4060	5800	5869.23	100.00	0	19361	6266	6032	5916	5682	5566	5975	5625	115	1740	500	4060	10	1	21794015	1275	3.26	0.45	12	0.43	1796.00	12933.00	9550	20230915	-38.74	4415	20230112	32.50	6430	-9.02	20240111	5780	1.21	20240118	19100	-69.37	20230915	4750	23.16	20231207	3.43	N	077500	500	114 억		21794015	N	N	1	N	00	N
15	20240118	150637	57	100.00	KOSPI		유통업	N	N	N	N		N	5840	40	2	0.69	513412350	87464	56.29	5810	5970	5780	7540	4060	5800	5869.98	100.00	0	18979	6266	6032	5916	5682	5566	5975	5625	115	1740	500	4060	10	1	21794015	1273	3.25	0.45	12	0.40	1796.00	12933.00	9550	20230915	-38.85	4415	20230112	32.28	6430	-9.18	20240111	5780	1.04	20240118	19100	-69.42	20230915	4750	22.95	20231207	3.43	N	077500	500	114 억		21794015	N	N	0	N	00	N
16	20240118	140638	57	100.00	KOSPI		유통업	N	N	N	N		N	5820	20	2	0.34	394715680	67080	43.17	5810	5970	5800	7540	4060	5800	5884.25	100.00	0	8565	6266	6032	5916	5682	5566	5975	5625	115	1740	500	4060	10	1	21794015	1268	3.24	0.45	12	0.31	1796.00	12933.00	9550	20230915	-39.06	4415	20230112	31.82	6430	-9.49	20240111	5800	0.34	20240118	19100	-69.53	20230915	4750	22.53	20231207	3.43	N	077500	500	114 억		21794015	N	N	0	N	00	N
17	20240118	130637	57	100.00	KOSPI		유통업	N	N	N	N		N	5900	100	2	1.72	318103290	53967	34.73	5810	5970	5800	7540	4060	5800	5894.40	100.00	0	7940	6266	6032	5916	5682	5566	5975	5625	115	1740	500	4060	10	1	21794015	1286	3.29	0.46	12	0.25	1796.00	12933.00	9550	20230915	-38.22	4415	20230112	33.64	6430	-8.24	20240111	5800	1.72	20240118	19100	-69.11	20230915	4750	24.21	20231207	3.43	N	077500	500	114 억		21794015	N	N	0	N	00	N
18	20240118	120638	57	100.00	KOSPI		유통업	N	N	N	N		N	5890	90	2	1.55	296685000	50341	32.40	5810	5970	5800	7540	4060	5800	5893.51	100.00	0	7840	6266	6032	5916	5682	5566	5975	5625	115	1740	500	4060	10	1	21794015	1284	3.28	0.46	12	0.23	1796.00	12933.00	9550	20230915	-38.32	4415	20230112	33.41	6430	-8.40	20240111	5800	1.55	20240118	19100	-69.16	20230915	4750	24.00	20231207	3.43	N	077500	500	114 억		21794015	N	N	0	N	00	N
19	20240118	110638	57	100.00	KOSPI		유통업	N	N	N	N		N	5930	130	2	2.24	237034260	40229	25.89	5810	5970	5800	7540	4060	5800	5892.12	100.00	0	6787	6266	6032	5916	5682	5566	5975	5625	115	1740	500	4060	10	1	21794015	1292	3.30	0.46	12	0.18	1796.00	12933.00	9550	20230915	-37.91	4415	20230112	34.31	6430	-7.78	20240111	5800	2.24	20240118	19100	-68.95	20230915	4750	24.84	20231207	3.43	N	077500	500	114 억		21794015	N	N	0	N	00	N
20	20240118	100635	57	100.00	KOSPI		유통업	N	N	N	N		N	5970	170	2	2.93	186741230	31736	20.42	5810	5970	5800	7540	4060	5800	5884.21	100.00	0	6120	6266	6032	5916	5682	5566	5975	5625	115	1740	500	4060	10	1	21794015	1301	3.32	0.46	12	0.15	1796.00	12933.00	9550	20230915	-37.49	4415	20230112	35.22	6430	-7.15	20240111	5800	2.93	20240118	19100	-68.74	20230915	4750	25.68	20231207	3.43	N	077500	500	114 억		21794015	N	N	0	N	00	N
21	20240118	090636	57	100.00	KOSPI		유통업	N	N	N	N		N	5870	70	2	1.21	60358080	10324	6.64	5810	5910	5810	7540	4060	5800	5846.39	100.00	0	2737	6266	6032	5916	5682	5566	5975	5625	115	1740	500	4060	10	1	21794015	1279	3.27	0.45	12	0.05	1796.00	12933.00	9550	20230915	-38.53	4415	20230112	32.96	6430	-8.71	20240111	5800	1.21	20240105	19100	-69.27	20230915	4750	23.58	20231207	3.43	N	077500	500	114 억		21794015	N	N	0	N	00	N
22	20240117	160634	57	100.00	KOSPI		유통업	N	N	N	N		N	5800	-330	5	-5.38	925744150	155262	89.56	6100	6150	5800	7960	4300	6130	5962.43	100.00	0	-16258	6396	6262	6106	5972	5816	6330	6040	115	1830	500	4290	10	1	21794015	1264	3.23	0.45	12	0.71	1796.00	12933.00	9550	20230915	-39.27	4410	20230111	31.52	6430	-9.80	20240111	5800	0.00	20240117	19100	-69.63	20230915	4750	22.11	20231207	3.44	N	077500	500	114 억		21794015	N	N	30	N	00	N
23	20240117	150637	57	100.00	KOSPI		유통업	N	N	N	N		N	5850	-280	5	-4.57	851643810	142536	82.22	6100	6150	5800	7960	4300	6130	5974.77	100.00	0	-15533	6396	6262	6106	5972	5816	6330	6040	115	1830	500	4290	10	1	21794015	1275	3.26	0.45	12	0.65	1796.00	12933.00	9550	20230915	-38.74	4410	20230111	32.65	6430	-9.02	20240111	5800	0.86	20240117	19100	-69.37	20230915	4750	23.16	20231207	3.44	N	077500	500	114 억		21794015	N	N	30	N	00	N
24	20240117	140636	57	100.00	KOSPI		유통업	N	N	N	N		N	5950	-180	5	-2.94	704841540	117552	67.81	6100	6150	5900	7960	4300	6130	5995.82	100.00	0	-10496	6396	6262	6106	5972	5816	6330	6040	115	1830	500	4290	10	1	21794015	1297	3.31	0.46	12	0.54	1796.00	12933.00	9550	20230915	-37.70	4410	20230111	34.92	6430	-7.47	20240111	5800	2.59	20240105	19100	-68.85	20230915	4750	25.26	20231207	3.44	N	077500	500	114 억		21794015	N	N	30	N	00	N
25	20240117	130636	57	100.00	KOSPI		유통업	N	N	N	N		N	5960	-170	5	-2.77	588167890	97898	56.47	6100	6150	5910	7960	4300	6130	6007.77	100.00	0	-8802	6396	6262	6106	5972	5816	6330	6040	115	1830	500	4290	10	1	21794015	1299	3.32	0.46	12	0.45	1796.00	12933.00	9550	20230915	-37.59	4410	20230111	35.15	6430	-7.31	20240111	5800	2.76	20240105	19100	-68.80	20230915	4750	25.47	20231207	3.44	N	077500	500	114 억		21794015	N	N	30	N	00	N
26	20240117	120637	57	100.00	KOSPI		유통업	N	N	N	N		N	5990	-140	5	-2.28	531603760	88437	51.01	6100	6150	5910	7960	4300	6130	6010.89	100.00	0	-6026	6396	6262	6106	5972	5816	6330	6040	115	1830	500	4290	10	1	21794015	1305	3.34	0.46	12	0.41	1796.00	12933.00	9550	20230915	-37.28	4410	20230111	35.83	6430	-6.84	20240111	5800	3.28	20240105	19100	-68.64	20230915	4750	26.11	20231207	3.44	N	077500	500	114 억		21794015	N	N	30	N	00	N
27	20240117	110637	57	100.00	KOSPI		유통업	N	N	N	N		N	6000	-130	5	-2.12	393403770	65299	37.67	6100	6150	5950	7960	4300	6130	6024.40	100.00	0	1938	6396	6262	6106	5972	5816	6330	6040	115	1830	500	4290	10	1	21794015	1308	3.34	0.46	12	0.30	1796.00	12933.00	9550	20230915	-37.17	4410	20230111	36.05	6430	-6.69	20240111	5800	3.45	20240105	19100	-68.59	20230915	4750	26.32	20231207	3.44	N	077500	500	114 억		21794015	N	N	30	N	00	N
28	20240117	100634	57	100.00	KOSPI		유통업	N	N	N	N		N	6010	-120	5	-1.96	253483050	41935	24.19	6100	6150	5960	7960	4300	6130	6044.35	100.00	0	851	6396	6262	6106	5972	5816	6330	6040	115	1830	500	4290	10	1	21794015	1310	3.35	0.46	12	0.19	1796.00	12933.00	9550	20230915	-37.07	4410	20230111	36.28	6430	-6.53	20240111	5800	3.62	20240105	19100	-68.53	20230915	4750	26.53	20231207	3.44	N	077500	500	114 억		21794015	N	N	30	N	00	N
29	20240117	090636	57	100.00	KOSPI		유통업	N	N	N	N		N	6120	-10	5	-0.16	54108870	8885	5.13	6100	6150	6050	7960	4300	6130	6089.21	100.00	0	569	6396	6262	6106	5972	5816	6330	6040	115	1830	500	4290	10	1	21794015	1334	3.41	0.47	12	0.04	1796.00	12933.00	9550	20230915	-35.92	4410	20230111	38.78	6430	-4.82	20240111	5800	5.52	20240105	19100	-67.96	20230915	4750	28.84	20231207	3.44	N	077500	500	114 억		21794015	N	N	30	N	00	N
30	20240116	160634	57	100.00	KOSPI		유통업	N	N	N	N		N	6130	30	2	0.49	1037698900	170581	101.01	6110	6240	5950	7930	4270	6100	6083.16	100.00	0	-1676	6386	6242	6116	5972	5846	6180	5910	115	1830	500	4270	10	1	21794015	1336	3.41	0.47	12	0.78	1796.00	12933.00	9550	20230915	-35.81	4410	20230111	39.00	6430	-4.67	20240111	5800	5.69	20240105	19100	-67.91	20230915	4750	29.05	20231207	3.46	N	077500	500	114 억		21794015	N	N	30	N	00	N
31	20240116	150633	57	100.00	KOSPI		유통업	N	N	N	N		N	6140	40	2	0.66	925546240	152329	90.20	6110	6240	5950	7930	4270	6100	6075.97	100.00	0	2340	6386	6242	6116	5972	5846	6180	5910	115	1830	500	4270	10	1	21794015	1338	3.42	0.47	12	0.70	1796.00	12933.00	9550	20230915	-35.71	4410	20230111	39.23	6430	-4.51	20240111	5800	5.86	20240105	19100	-67.85	20230915	4750	29.26	20231207	3.46	N	077500	500	114 억		21794015	N	N	44	N	00	N
32	20240116	140635	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	0	3	0.00	790359620	130149	77.07	6110	6240	5950	7930	4270	6100	6072.73	100.00	0	7438	6386	6242	6116	5972	5846	6180	5910	115	1830	500	4270	10	1	21794015	1329	3.40	0.47	12	0.60	1796.00	12933.00	9550	20230915	-36.13	4410	20230111	38.32	6430	-5.13	20240111	5800	5.17	20240105	19100	-68.06	20230915	4750	28.42	20231207	3.46	N	077500	500	114 억		21794015	N	N	44	N	00	N
33	20240116	130635	57	100.00	KOSPI		유통업	N	N	N	N		N	6110	10	2	0.16	742638890	122319	72.43	6110	6240	5950	7930	4270	6100	6071.33	100.00	0	10706	6386	6242	6116	5972	5846	6180	5910	115	1830	500	4270	10	1	21794015	1332	3.40	0.47	12	0.56	1796.00	12933.00	9550	20230915	-36.02	4410	20230111	38.55	6430	-4.98	20240111	5800	5.34	20240105	19100	-68.01	20230915	4750	28.63	20231207	3.46	N	077500	500	114 억		21794015	N	N	44	N	00	N
34	20240116	120634	57	100.00	KOSPI		유통업	N	N	N	N		N	6060	-40	5	-0.66	621511700	102415	60.65	6110	6240	5950	7930	4270	6100	6068.56	100.00	0	12201	6386	6242	6116	5972	5846	6180	5910	115	1830	500	4270	10	1	21794015	1321	3.37	0.47	12	0.47	1796.00	12933.00	9550	20230915	-36.54	4410	20230111	37.41	6430	-5.75	20240111	5800	4.48	20240105	19100	-68.27	20230915	4750	27.58	20231207	3.46	N	077500	500	114 억		21794015	N	N	44	N	00	N
35	20240116	110632	57	100.00	KOSPI		유통업	N	N	N	N		N	6060	-40	5	-0.66	542849090	89405	52.94	6110	6240	5950	7930	4270	6100	6071.80	100.00	0	12607	6386	6242	6116	5972	5846	6180	5910	115	1830	500	4270	10	1	21794015	1321	3.37	0.47	12	0.41	1796.00	12933.00	9550	20230915	-36.54	4410	20230111	37.41	6430	-5.75	20240111	5800	4.48	20240105	19100	-68.27	20230915	4750	27.58	20231207	3.46	N	077500	500	114 억		21794015	N	N	44	N	00	N
36	20240116	100633	57	100.00	KOSPI		유통업	N	N	N	N		N	6020	-80	5	-1.31	378491500	62021	36.73	6110	6240	5970	7930	4270	6100	6102.63	100.00	0	11829	6386	6242	6116	5972	5846	6180	5910	115	1830	500	4270	10	1	21794015	1312	3.35	0.47	12	0.28	1796.00	12933.00	9550	20230915	-36.96	4410	20230111	36.51	6430	-6.38	20240111	5800	3.79	20240105	19100	-68.48	20230915	4750	26.74	20231207	3.46	N	077500	500	114 억		21794015	N	N	44	N	00	N
37	20240116	090632	57	100.00	KOSPI		유통업	N	N	N	N		N	6210	110	2	1.80	79530090	12868	7.62	6110	6240	6100	7930	4270	6100	6180.45	100.00	0	7876	6386	6242	6116	5972	5846	6180	5910	115	1830	500	4270	10	1	21794015	1353	3.46	0.48	12	0.06	1796.00	12933.00	9550	20230915	-34.97	4410	20230111	40.82	6430	-3.42	20240111	5800	7.07	20240105	19100	-67.49	20230915	4750	30.74	20231207	3.46	N	077500	500	114 억		21794015	N	N	44	N	00	N
38	20240115	160631	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	-80	5	-1.29	1020858800	167573	94.24	6210	6260	5990	8030	4330	6180	6092.01	100.00	0	-21272	6293	6236	6143	6086	5993	6265	6115	115	1850	500	4320	10	1	21794015	1329	3.40	0.47	12	0.77	1796.00	12933.00	9550	20230915	-36.13	4280	20230109	42.52	6430	-5.13	20240111	5800	5.17	20240105	19100	-68.06	20230915	4750	28.42	20231207	3.50	N	077500	500	114 억		21794015	N	N	44	N	00	N
39	20240115	150633	57	100.00	KOSPI		유통업	N	N	N	N		N	6150	-30	5	-0.49	996644340	163604	92.01	6210	6260	5990	8030	4330	6180	6091.81	100.00	0	-20542	6293	6236	6143	6086	5993	6265	6115	115	1850	500	4320	10	1	21794015	1340	3.42	0.48	12	0.75	1796.00	12933.00	9550	20230915	-35.60	4280	20230109	43.69	6430	-4.35	20240111	5800	6.03	20240105	19100	-67.80	20230915	4750	29.47	20231207	3.50	N	077500	500	114 억		21794015	N	N	4	N	00	N
40	20240115	140633	57	100.00	KOSPI		유통업	N	N	N	N		N	6160	-20	5	-0.32	924703470	151874	85.41	6210	6260	5990	8030	4330	6180	6088.62	100.00	0	-17187	6293	6236	6143	6086	5993	6265	6115	115	1850	500	4320	10	1	21794015	1343	3.43	0.48	12	0.70	1796.00	12933.00	9550	20230915	-35.50	4280	20230109	43.93	6430	-4.20	20240111	5800	6.21	20240105	19100	-67.75	20230915	4750	29.68	20231207	3.50	N	077500	500	114 억		21794015	N	N	4	N	00	N
41	20240115	130631	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	-80	5	-1.29	813964200	133802	75.25	6210	6260	5990	8030	4330	6180	6083.35	100.00	0	-14545	6293	6236	6143	6086	5993	6265	6115	115	1850	500	4320	10	1	21794015	1329	3.40	0.47	12	0.61	1796.00	12933.00	9550	20230915	-36.13	4280	20230109	42.52	6430	-5.13	20240111	5800	5.17	20240105	19100	-68.06	20230915	4750	28.42	20231207	3.50	N	077500	500	114 억		21794015	N	N	4	N	00	N
42	20240115	120632	57	100.00	KOSPI		유통업	N	N	N	N		N	6030	-150	5	-2.43	711021930	116847	65.71	6210	6260	5990	8030	4330	6180	6085.07	100.00	0	-15231	6293	6236	6143	6086	5993	6265	6115	115	1850	500	4320	10	1	21794015	1314	3.36	0.47	12	0.54	1796.00	12933.00	9550	20230915	-36.86	4280	20230109	40.89	6430	-6.22	20240111	5800	3.97	20240105	19100	-68.43	20230915	4750	26.95	20231207	3.50	N	077500	500	114 억		21794015	N	N	4	N	00	N
43	20240115	110631	57	100.00	KOSPI		유통업	N	N	N	N		N	6030	-150	5	-2.43	510173750	83535	46.98	6210	6260	6000	8030	4330	6180	6107.31	100.00	0	-15187	6293	6236	6143	6086	5993	6265	6115	115	1850	500	4320	10	1	21794015	1314	3.36	0.47	12	0.38	1796.00	12933.00	9550	20230915	-36.86	4280	20230109	40.89	6430	-6.22	20240111	5800	3.97	20240105	19100	-68.43	20230915	4750	26.95	20231207	3.50	N	077500	500	114 억		21794015	N	N	4	N	00	N
44	20240115	100629	57	100.00	KOSPI		유통업	N	N	N	N		N	6140	-40	5	-0.65	273748150	44538	25.05	6210	6260	6090	8030	4330	6180	6146.40	100.00	0	-8370	6293	6236	6143	6086	5993	6265	6115	115	1850	500	4320	10	1	21794015	1338	3.42	0.47	12	0.20	1796.00	12933.00	9550	20230915	-35.71	4280	20230109	43.46	6430	-4.51	20240111	5800	5.86	20240105	19100	-67.85	20230915	4750	29.26	20231207	3.50	N	077500	500	114 억		21794015	N	N	4	N	00	N
45	20240115	090631	57	100.00	KOSPI		유통업	N	N	N	N		N	6110	-70	5	-1.13	71622700	11618	6.53	6210	6260	6090	8030	4330	6180	6164.80	100.00	0	-5767	6293	6236	6143	6086	5993	6265	6115	115	1850	500	4320	10	1	21794015	1332	3.40	0.47	12	0.05	1796.00	12933.00	9550	20230915	-36.02	4280	20230109	42.76	6430	-4.98	20240111	5800	5.34	20240105	19100	-68.01	20230915	4750	28.63	20231207	3.50	N	077500	500	114 억		21794015	N	N	4	N	00	N
46	20240112	160627	57	100.00	KOSPI		유통업	N	N	N	N		N	6180	30	2	0.49	1083553650	176642	61.73	6100	6200	6050	7990	4310	6150	6133.95	100.00	0	-23690	6530	6340	6240	6050	5950	6290	6000	115	1840	500	4300	10	1	21794015	1347	3.44	0.48	12	0.81	1796.00	12933.00	9550	20230915	-35.29	4250	20230106	45.41	6430	-3.89	20240111	5800	6.55	20240105	19100	-67.64	20230915	4750	30.11	20231207	3.51	N	077500	500	114 억		21794015	N	N	4	N	00	N
47	20240112	150630	57	100.00	KOSPI		유통업	N	N	N	N		N	6150	0	3	0.00	967042310	157759	55.13	6100	6200	6050	7990	4310	6150	6129.87	100.00	0	-18530	6530	6340	6240	6050	5950	6290	6000	115	1840	500	4300	10	1	21794015	1340	3.42	0.48	12	0.72	1796.00	12933.00	9550	20230915	-35.60	4250	20230106	44.71	6430	-4.35	20240111	5800	6.03	20240105	19100	-67.80	20230915	4750	29.47	20231207	3.51	N	077500	500	114 억		21794015	N	N	24	N	00	N
48	20240112	140629	57	100.00	KOSPI		유통업	N	N	N	N		N	6160	10	2	0.16	863526010	140877	49.23	6100	6200	6050	7990	4310	6150	6129.64	100.00	0	-14563	6530	6340	6240	6050	5950	6290	6000	115	1840	500	4300	10	1	21794015	1343	3.43	0.48	12	0.65	1796.00	12933.00	9550	20230915	-35.50	4250	20230106	44.94	6430	-4.20	20240111	5800	6.21	20240105	19100	-67.75	20230915	4750	29.68	20231207	3.51	N	077500	500	114 억		21794015	N	N	24	N	00	N
49	20240112	130626	57	100.00	KOSPI		유통업	N	N	N	N		N	6160	10	2	0.16	743968300	121433	42.44	6100	6200	6050	7990	4310	6150	6126.57	100.00	0	-12478	6530	6340	6240	6050	5950	6290	6000	115	1840	500	4300	10	1	21794015	1343	3.43	0.48	12	0.56	1796.00	12933.00	9550	20230915	-35.50	4250	20230106	44.94	6430	-4.20	20240111	5800	6.21	20240105	19100	-67.75	20230915	4750	29.68	20231207	3.51	N	077500	500	114 억		21794015	N	N	24	N	00	N
50	20240112	120630	57	100.00	KOSPI		유통업	N	N	N	N		N	6170	20	2	0.33	593289530	96982	33.89	6100	6200	6050	7990	4310	6150	6117.52	100.00	0	-6192	6530	6340	6240	6050	5950	6290	6000	115	1840	500	4300	10	1	21794015	1345	3.44	0.48	12	0.44	1796.00	12933.00	9550	20230915	-35.39	4250	20230106	45.18	6430	-4.04	20240111	5800	6.38	20240105	19100	-67.70	20230915	4750	29.89	20231207	3.51	N	077500	500	114 억		21794015	N	N	24	N	00	N
51	20240112	110627	57	100.00	KOSPI		유통업	N	N	N	N		N	6180	30	2	0.49	492897780	80736	28.22	6100	6180	6050	7990	4310	6150	6105.05	100.00	0	1583	6530	6340	6240	6050	5950	6290	6000	115	1840	500	4300	10	1	21794015	1347	3.44	0.48	12	0.37	1796.00	12933.00	9550	20230915	-35.29	4250	20230106	45.41	6430	-3.89	20240111	5800	6.55	20240105	19100	-67.64	20230915	4750	30.11	20231207	3.51	N	077500	500	114 억		21794015	N	N	24	N	00	N
52	20240112	100627	57	100.00	KOSPI		유통업	N	N	N	N		N	6090	-60	5	-0.98	347192850	56993	19.92	6100	6150	6050	7990	4310	6150	6091.83	100.00	0	-2326	6530	6340	6240	6050	5950	6290	6000	115	1840	500	4300	10	1	21794015	1327	3.39	0.47	12	0.26	1796.00	12933.00	9550	20230915	-36.23	4250	20230106	43.29	6430	-5.29	20240111	5800	5.00	20240105	19100	-68.12	20230915	4750	28.21	20231207	3.51	N	077500	500	114 억		21794015	N	N	24	N	00	N
53	20240112	090627	57	100.00	KOSPI		유통업	N	N	N	N		N	6110	-40	5	-0.65	58934750	9696	3.39	6100	6150	6050	7990	4310	6150	6078.13	100.00	0	723	6530	6340	6240	6050	5950	6290	6000	115	1840	500	4300	10	1	21794015	1332	3.40	0.47	12	0.04	1796.00	12933.00	9550	20230915	-36.02	4250	20230106	43.76	6430	-4.98	20240111	5800	5.34	20240105	19100	-68.01	20230915	4750	28.63	20231207	3.51	N	077500	500	114 억		21794015	N	N	24	N	00	N
54	20240111	160624	57	100.00	KOSPI		유통업	N	N	N	N		N	6150	-40	5	-0.65	1772258140	284562	108.05	6240	6430	6140	8040	4340	6190	6228.13	100.00	0	-5770	6296	6242	6136	6082	5976	6270	6110	115	1850	500	4330	10	1	21794015	1340	3.42	0.48	12	1.31	1796.00	12933.00	9550	20230915	-35.60	4240	20230105	45.05	6430	-4.35	20240111	5800	6.03	20240105	19100	-67.80	20230915	4750	29.47	20231207	3.67	N	077500	500	114 억		21794015	N	N	24	N	00	N
55	20240111	150628	57	100.00	KOSPI		유통업	N	N	N	N		N	6220	30	2	0.48	1688203100	270934	102.88	6240	6430	6140	8040	4340	6190	6231.05	100.00	0	-2713	6296	6242	6136	6082	5976	6270	6110	115	1850	500	4330	10	1	21794015	1356	3.46	0.48	12	1.24	1796.00	12933.00	9550	20230915	-34.87	4240	20230105	46.70	6430	-3.27	20240111	5800	7.24	20240105	19100	-67.43	20230915	4750	30.95	20231207	3.67	N	077500	500	114 억		21794015	N	N	29	N	00	N
56	20240111	140626	57	100.00	KOSPI		유통업	N	N	N	N		N	6210	20	2	0.32	1579460230	253424	96.23	6240	6430	6140	8040	4340	6190	6232.48	100.00	0	-5133	6296	6242	6136	6082	5976	6270	6110	115	1850	500	4330	10	1	21794015	1353	3.46	0.48	12	1.16	1796.00	12933.00	9550	20230915	-34.97	4240	20230105	46.46	6430	-3.42	20240111	5800	7.07	20240105	19100	-67.49	20230915	4750	30.74	20231207	3.67	N	077500	500	114 억		21794015	N	N	29	N	00	N
57	20240111	130624	57	100.00	KOSPI		유통업	N	N	N	N		N	6270	80	2	1.29	1346014520	215817	81.95	6240	6430	6140	8040	4340	6190	6236.83	100.00	0	-2470	6296	6242	6136	6082	5976	6270	6110	115	1850	500	4330	10	1	21794015	1366	3.49	0.48	12	0.99	1796.00	12933.00	9550	20230915	-34.35	4240	20230105	47.88	6430	-2.49	20240111	5800	8.10	20240105	19100	-67.17	20230915	4750	32.00	20231207	3.67	N	077500	500	114 억		21794015	N	N	29	N	00	N
58	20240111	120625	57	100.00	KOSPI		유통업	N	N	N	N		N	6280	90	2	1.45	1229777530	197257	74.90	6240	6430	6140	8040	4340	6190	6234.39	100.00	0	-630	6296	6242	6136	6082	5976	6270	6110	115	1850	500	4330	10	1	21794015	1369	3.50	0.49	12	0.91	1796.00	12933.00	9550	20230915	-34.24	4240	20230105	48.11	6430	-2.33	20240111	5800	8.28	20240105	19100	-67.12	20230915	4750	32.21	20231207	3.67	N	077500	500	114 억		21794015	N	N	29	N	00	N
59	20240111	110628	57	100.00	KOSPI		유통업	N	N	N	N		N	6230	40	2	0.65	1052225910	168740	64.07	6240	6430	6140	8040	4340	6190	6235.78	100.00	0	-6257	6296	6242	6136	6082	5976	6270	6110	115	1850	500	4330	10	1	21794015	1358	3.47	0.48	12	0.77	1796.00	12933.00	9550	20230915	-34.76	4240	20230105	46.93	6430	-3.11	20240111	5800	7.41	20240105	19100	-67.38	20230915	4750	31.16	20231207	3.67	N	077500	500	114 억		21794015	N	N	29	N	00	N
60	20240111	100625	57	100.00	KOSPI		유통업	N	N	N	N		N	6230	40	2	0.65	794170560	127262	48.32	6240	6430	6140	8040	4340	6190	6240.44	100.00	0	-9815	6296	6242	6136	6082	5976	6270	6110	115	1850	500	4330	10	1	21794015	1358	3.47	0.48	12	0.58	1796.00	12933.00	9550	20230915	-34.76	4240	20230105	46.93	6430	-3.11	20240111	5800	7.41	20240105	19100	-67.38	20230915	4750	31.16	20231207	3.67	N	077500	500	114 억		21794015	N	N	29	N	00	N
61	20240111	090625	57	100.00	KOSPI		유통업	N	N	N	N		N	6220	30	2	0.48	206763810	32952	12.51	6240	6430	6200	8040	4340	6190	6274.70	100.00	0	-2472	6296	6242	6136	6082	5976	6270	6110	115	1850	500	4330	10	1	21794015	1356	3.46	0.48	12	0.15	1796.00	12933.00	9550	20230915	-34.87	4240	20230105	46.70	6430	-3.27	20240111	5800	7.24	20240105	19100	-67.43	20230915	4750	30.95	20231207	3.67	N	077500	500	114 억		21794015	N	N	29	N	00	N
62	20240110	160623	57	100.00	KOSPI		유통업	N	N	N	N		N	6190	90	2	1.48	1559184230	255075	46.00	6100	6190	6030	7930	4270	6100	6112.36	100.00	0	-43110	6333	6216	6113	5996	5893	6275	6055	115	1830	500	4270	10	1	21794015	1349	3.45	0.48	12	1.17	1796.00	12933.00	9550	20230915	-35.18	3985	20230104	55.33	6230	-0.64	20240109	5800	6.72	20240105	19100	-67.59	20230915	4750	30.32	20231207	3.69	N	077500	500	114 억		21794015	N	N	29	N	00	N
63	20240110	150625	57	100.00	KOSPI		유통업	N	N	N	N		N	6150	50	2	0.82	1405504220	230196	41.51	6100	6180	6030	7930	4270	6100	6105.69	100.00	0	-39575	6333	6216	6113	5996	5893	6275	6055	115	1830	500	4270	10	1	21794015	1340	3.42	0.48	12	1.06	1796.00	12933.00	9550	20230915	-35.60	3985	20230104	54.33	6230	-1.28	20240109	5800	6.03	20240105	19100	-67.80	20230915	4750	29.47	20231207	3.69	N	077500	500	114 억		21794015	N	N	238	N	00	N
64	20240110	140626	57	100.00	KOSPI		유통업	N	N	N	N		N	6120	20	2	0.33	1166592280	191202	34.48	6100	6180	6030	7930	4270	6100	6101.36	100.00	0	-34136	6333	6216	6113	5996	5893	6275	6055	115	1830	500	4270	10	1	21794015	1334	3.41	0.47	12	0.88	1796.00	12933.00	9550	20230915	-35.92	3985	20230104	53.58	6230	-1.77	20240109	5800	5.52	20240105	19100	-67.96	20230915	4750	28.84	20231207	3.69	N	077500	500	114 억		21794015	N	N	238	N	00	N
65	20240110	130624	57	100.00	KOSPI		유통업	N	N	N	N		N	6120	20	2	0.33	1108372580	181694	32.76	6100	6180	6030	7930	4270	6100	6100.22	100.00	0	-33728	6333	6216	6113	5996	5893	6275	6055	115	1830	500	4270	10	1	21794015	1334	3.41	0.47	12	0.83	1796.00	12933.00	9550	20230915	-35.92	3985	20230104	53.58	6230	-1.77	20240109	5800	5.52	20240105	19100	-67.96	20230915	4750	28.84	20231207	3.69	N	077500	500	114 억		21794015	N	N	238	N	00	N
66	20240110	120625	57	100.00	KOSPI		유통업	N	N	N	N		N	6140	40	2	0.66	992946640	162796	29.36	6100	6180	6030	7930	4270	6100	6099.33	100.00	0	-31385	6333	6216	6113	5996	5893	6275	6055	115	1830	500	4270	10	1	21794015	1338	3.42	0.47	12	0.75	1796.00	12933.00	9550	20230915	-35.71	3985	20230104	54.08	6230	-1.44	20240109	5800	5.86	20240105	19100	-67.85	20230915	4750	29.26	20231207	3.69	N	077500	500	114 억		21794015	N	N	238	N	00	N
67	20240110	110624	57	100.00	KOSPI		유통업	N	N	N	N		N	6130	30	2	0.49	868378920	142406	25.68	6100	6180	6030	7930	4270	6100	6097.91	100.00	0	-32118	6333	6216	6113	5996	5893	6275	6055	115	1830	500	4270	10	1	21794015	1336	3.41	0.47	12	0.65	1796.00	12933.00	9550	20230915	-35.81	3985	20230104	53.83	6230	-1.61	20240109	5800	5.69	20240105	19100	-67.91	20230915	4750	29.05	20231207	3.69	N	077500	500	114 억		21794015	N	N	238	N	00	N
68	20240110	100623	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	0	3	0.00	604492760	99141	17.88	6100	6180	6030	7930	4270	6100	6097.30	100.00	0	-41625	6333	6216	6113	5996	5893	6275	6055	115	1830	500	4270	10	1	21794015	1329	3.40	0.47	12	0.45	1796.00	12933.00	9550	20230915	-36.13	3985	20230104	53.07	6230	-2.09	20240109	5800	5.17	20240105	19100	-68.06	20230915	4750	28.42	20231207	3.69	N	077500	500	114 억		21794015	N	N	238	N	00	N
69	20240110	090623	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	0	3	0.00	149654010	24506	4.42	6100	6180	6060	7930	4270	6100	6106.92	100.00	0	-15712	6333	6216	6113	5996	5893	6275	6055	115	1830	500	4270	10	1	21794015	1329	3.40	0.47	12	0.11	1796.00	12933.00	9550	20230915	-36.13	3985	20230104	53.07	6230	-2.09	20240109	5800	5.17	20240105	19100	-68.06	20230915	4750	28.42	20231207	3.69	N	077500	500	114 억		21794015	N	N	238	N	00	N
70	20240109	160621	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	190	2	3.21	3388581660	552161	540.35	6020	6230	6010	7680	4140	5910	6137.03	100.00	0	20390	6050	5980	5890	5820	5730	6015	5855	115	1770	500	4130	10	1	21794015	1329	3.40	0.47	12	2.53	1796.00	12933.00	9550	20230915	-36.13	3850	20230103	58.44	6230	-2.09	20240109	5800	5.17	20240105	19100	-68.06	20230915	4750	28.42	20231207	3.76	N	077500	500	114 억		21794015	N	N	238	N	00	N
71	20240109	150623	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	190	2	3.21	3160149960	514594	503.59	6020	6230	6010	7680	4140	5910	6141.05	100.00	0	32435	6050	5980	5890	5820	5730	6015	5855	115	1770	500	4130	10	1	21794015	1329	3.40	0.47	12	2.36	1796.00	12933.00	9550	20230915	-36.13	3850	20230103	58.44	6230	-2.09	20240109	5800	5.17	20240105	19100	-68.06	20230915	4750	28.42	20231207	3.76	N	077500	500	114 억		21794015	N	N	157	N	00	N
72	20240109	140622	57	100.00	KOSPI		유통업	N	N	N	N		N	6060	150	2	2.54	1721960760	280769	274.76	6020	6230	6010	7680	4140	5910	6133.02	100.00	0	32620	6050	5980	5890	5820	5730	6015	5855	115	1770	500	4130	10	1	21794015	1321	3.37	0.47	12	1.29	1796.00	12933.00	9550	20230915	-36.54	3850	20230103	57.40	6230	-2.73	20240109	5800	4.48	20240105	19100	-68.27	20230915	4750	27.58	20231207	3.76	N	077500	500	114 억		21794015	N	N	157	N	00	N
73	20240109	130622	57	100.00	KOSPI		유통업	N	N	N	N		N	6050	140	2	2.37	1615614430	263215	257.58	6020	6230	6010	7680	4140	5910	6138.00	100.00	0	33129	6050	5980	5890	5820	5730	6015	5855	115	1770	500	4130	10	1	21794015	1319	3.37	0.47	12	1.21	1796.00	12933.00	9550	20230915	-36.65	3850	20230103	57.14	6230	-2.89	20240109	5800	4.31	20240105	19100	-68.32	20230915	4750	27.37	20231207	3.76	N	077500	500	114 억		21794015	N	N	157	N	00	N
74	20240109	120628	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	190	2	3.21	1399479280	227601	222.73	6020	6230	6010	7680	4140	5910	6148.83	100.00	0	53391	6050	5980	5890	5820	5730	6015	5855	115	1770	500	4130	10	1	21794015	1329	3.40	0.47	12	1.04	1796.00	12933.00	9550	20230915	-36.13	3850	20230103	58.44	6230	-2.09	20240109	5800	5.17	20240105	19100	-68.06	20230915	4750	28.42	20231207	3.76	N	077500	500	114 억		21794015	N	N	157	N	00	N
75	20240109	110623	57	100.00	KOSPI		유통업	N	N	N	N		N	6130	220	2	3.72	1304864200	212094	207.56	6020	6230	6010	7680	4140	5910	6152.29	100.00	0	52845	6050	5980	5890	5820	5730	6015	5855	115	1770	500	4130	10	1	21794015	1336	3.41	0.47	12	0.97	1796.00	12933.00	9550	20230915	-35.81	3850	20230103	59.22	6230	-1.61	20240109	5800	5.69	20240105	19100	-67.91	20230915	4750	29.05	20231207	3.76	N	077500	500	114 억		21794015	N	N	157	N	00	N
76	20240109	100623	57	100.00	KOSPI		유통업	N	N	N	N		N	6120	210	2	3.55	1149866130	186851	182.85	6020	6230	6010	7680	4140	5910	6153.92	100.00	0	46598	6050	5980	5890	5820	5730	6015	5855	115	1770	500	4130	10	1	21794015	1334	3.41	0.47	12	0.86	1796.00	12933.00	9550	20230915	-35.92	3850	20230103	58.96	6230	-1.77	20240109	5800	5.52	20240105	19100	-67.96	20230915	4750	28.84	20231207	3.76	N	077500	500	114 억		21794015	N	N	157	N	00	N
77	20240109	090622	57	100.00	KOSPI		유통업	N	N	N	N		N	6170	260	2	4.40	158066890	25910	25.36	6020	6200	6010	7680	4140	5910	6100.61	100.00	0	5438	6050	5980	5890	5820	5730	6015	5855	115	1770	500	4130	10	1	21794015	1345	3.44	0.48	12	0.12	1796.00	12933.00	9550	20230915	-35.39	3850	20230103	60.26	6200	-0.48	20240109	5800	6.38	20240105	19100	-67.70	20230915	4750	29.89	20231207	3.76	N	077500	500	114 억		21794015	N	N	157	N	00	N
78	20240108	160621	57	100.00	KOSPI		유통업	N	N	N	N		N	5910	30	2	0.51	596044380	101246	90.91	5900	5960	5800	7640	4120	5880	5886.61	100.00	0	32614	6026	5952	5876	5802	5726	5915	5765	115	1760	500	4110	10	1	21794015	1288	3.29	0.46	12	0.46	1796.00	12933.00	9550	20230915	-38.12	3850	20230103	53.51	6130	-3.59	20240102	5800	1.90	20240108	19100	-69.06	20230915	4750	24.42	20231207	3.69	N	077500	500	114 억		21794015	N	N	157	N	00	N
79	20240108	150623	57	100.00	KOSPI		유통업	N	N	N	N		N	5890	10	2	0.17	525381940	89286	80.17	5900	5960	5800	7640	4120	5880	5884.31	100.00	0	30553	6026	5952	5876	5802	5726	5915	5765	115	1760	500	4110	10	1	21794015	1284	3.28	0.46	12	0.41	1796.00	12933.00	9550	20230915	-38.32	3850	20230103	52.99	6130	-3.92	20240102	5800	1.55	20240108	19100	-69.16	20230915	4750	24.00	20231207	3.69	N	077500	500	114 억		21794015	N	N	106	N	00	N
80	20240108	140621	57	100.00	KOSPI		유통업	N	N	N	N		N	5910	30	2	0.51	456028310	77526	69.61	5900	5960	5800	7640	4120	5880	5882.29	100.00	0	28953	6026	5952	5876	5802	5726	5915	5765	115	1760	500	4110	10	1	21794015	1288	3.29	0.46	12	0.36	1796.00	12933.00	9550	20230915	-38.12	3850	20230103	53.51	6130	-3.59	20240102	5800	1.90	20240108	19100	-69.06	20230915	4750	24.42	20231207	3.69	N	077500	500	114 억		21794015	N	N	106	N	00	N
81	20240108	130621	57	100.00	KOSPI		유통업	N	N	N	N		N	5880	0	3	0.00	312582400	53252	47.82	5900	5960	5800	7640	4120	5880	5869.67	100.00	0	11257	6026	5952	5876	5802	5726	5915	5765	115	1760	500	4110	10	1	21794015	1281	3.27	0.45	12	0.24	1796.00	12933.00	9550	20230915	-38.43	3850	20230103	52.73	6130	-4.08	20240102	5800	1.38	20240108	19100	-69.21	20230915	4750	23.79	20231207	3.69	N	077500	500	114 억		21794015	N	N	106	N	00	N
82	20240108	120622	57	100.00	KOSPI		유통업	N	N	N	N		N	5870	-10	5	-0.17	223825100	38048	34.16	5900	5960	5800	7640	4120	5880	5882.78	100.00	0	10187	6026	5952	5876	5802	5726	5915	5765	115	1760	500	4110	10	1	21794015	1279	3.27	0.45	12	0.17	1796.00	12933.00	9550	20230915	-38.53	3850	20230103	52.47	6130	-4.24	20240102	5800	1.21	20240108	19100	-69.27	20230915	4750	23.58	20231207	3.69	N	077500	500	114 억		21794015	N	N	106	N	00	N
83	20240108	110623	57	100.00	KOSPI		유통업	N	N	N	N		N	5890	10	2	0.17	214067180	36388	32.67	5900	5960	5800	7640	4120	5880	5882.99	100.00	0	10188	6026	5952	5876	5802	5726	5915	5765	115	1760	500	4110	10	1	21794015	1284	3.28	0.46	12	0.17	1796.00	12933.00	9550	20230915	-38.32	3850	20230103	52.99	6130	-3.92	20240102	5800	1.55	20240108	19100	-69.16	20230915	4750	24.00	20231207	3.69	N	077500	500	114 억		21794015	N	N	106	N	00	N
84	20240108	100623	57	100.00	KOSPI		유통업	N	N	N	N		N	5930	50	2	0.85	164694310	28032	25.17	5900	5960	5800	7640	4120	5880	5875.04	100.00	0	8209	6026	5952	5876	5802	5726	5915	5765	115	1760	500	4110	10	1	21794015	1292	3.30	0.46	12	0.13	1796.00	12933.00	9550	20230915	-37.91	3850	20230103	54.03	6130	-3.26	20240102	5800	2.24	20240108	19100	-68.95	20230915	4750	24.84	20231207	3.69	N	077500	500	114 억		21794015	N	N	106	N	00	N
85	20240108	090621	57	100.00	KOSPI		유통업	N	N	N	N		N	5890	10	2	0.17	20633680	3515	3.16	5900	5900	5830	7640	4120	5880	5865.97	100.00	0	-213	6026	5952	5876	5802	5726	5915	5765	115	1760	500	4110	10	1	21794015	1284	3.28	0.46	12	0.02	1796.00	12933.00	9550	20230915	-38.32	3850	20230103	52.99	6130	-3.92	20240102	5800	1.55	20240105	19100	-69.16	20230915	4750	24.00	20231207	3.69	N	077500	500	114 억		21794015	N	N	106	N	00	N
86	20240105	160621	57	100.00	KOSPI		유통업	N	N	N	N		N	5880	-30	5	-0.51	644668830	110156	103.51	5900	5950	5800	7680	4140	5910	5852.31	100.00	0	-20814	6083	5996	5933	5846	5783	5965	5815	115	1770	500	4130	10	1	21794015	1281	3.27	0.45	12	0.51	1796.00	12933.00	9550	20230915	-38.43	3850	20230103	52.73	6130	-4.08	20240102	5800	1.38	20240105	19100	-69.21	20230915	4750	23.79	20231207	3.82	N	077500	500	114 억		21794015	N	N	106	N	00	N
87	20240105	150622	57	100.00	KOSPI		유통업	N	N	N	N		N	5840	-70	5	-1.18	500265430	85364	80.22	5900	5950	5820	7680	4140	5910	5860.38	100.00	0	-20159	6083	5996	5933	5846	5783	5965	5815	115	1770	500	4130	10	1	21794015	1273	3.25	0.45	12	0.39	1796.00	12933.00	9550	20230915	-38.85	3850	20230103	51.69	6130	-4.73	20240102	5820	0.34	20240105	19100	-69.42	20230915	4750	22.95	20231207	3.82	N	077500	500	114 억		21794015	N	N	874	N	00	N
88	20240105	140619	57	100.00	KOSPI		유통업	N	N	N	N		N	5830	-80	5	-1.35	421597810	71909	67.57	5900	5950	5820	7680	4140	5910	5862.94	100.00	0	-18566	6083	5996	5933	5846	5783	5965	5815	115	1770	500	4130	10	1	21794015	1271	3.25	0.45	12	0.33	1796.00	12933.00	9550	20230915	-38.95	3850	20230103	51.43	6130	-4.89	20240102	5820	0.17	20240105	19100	-69.48	20230915	4750	22.74	20231207	3.82	N	077500	500	114 억		21794015	N	N	874	N	00	N
89	20240105	130621	57	100.00	KOSPI		유통업	N	N	N	N		N	5890	-20	5	-0.34	324434800	55276	51.94	5900	5950	5820	7680	4140	5910	5869.36	100.00	0	-16467	6083	5996	5933	5846	5783	5965	5815	115	1770	500	4130	10	1	21794015	1284	3.28	0.46	12	0.25	1796.00	12933.00	9550	20230915	-38.32	3850	20230103	52.99	6130	-3.92	20240102	5820	1.20	20240105	19100	-69.16	20230915	4750	24.00	20231207	3.82	N	077500	500	114 억		21794015	N	N	874	N	00	N
90	20240105	120620	57	100.00	KOSPI		유통업	N	N	N	N		N	5870	-40	5	-0.68	257362290	43835	41.19	5900	5950	5820	7680	4140	5910	5871.16	100.00	0	-14999	6083	5996	5933	5846	5783	5965	5815	115	1770	500	4130	10	1	21794015	1279	3.27	0.45	12	0.20	1796.00	12933.00	9550	20230915	-38.53	3850	20230103	52.47	6130	-4.24	20240102	5820	0.86	20240105	19100	-69.27	20230915	4750	23.58	20231207	3.82	N	077500	500	114 억		21794015	N	N	874	N	00	N
91	20240105	110619	57	100.00	KOSPI		유통업	N	N	N	N		N	5890	-20	5	-0.34	172101160	29326	27.56	5900	5950	5820	7680	4140	5910	5868.55	100.00	0	-12666	6083	5996	5933	5846	5783	5965	5815	115	1770	500	4130	10	1	21794015	1284	3.28	0.46	12	0.13	1796.00	12933.00	9550	20230915	-38.32	3850	20230103	52.99	6130	-3.92	20240102	5820	1.20	20240105	19100	-69.16	20230915	4750	24.00	20231207	3.82	N	077500	500	114 억		21794015	N	N	874	N	00	N
92	20240105	100623	57	100.00	KOSPI		유통업	N	N	N	N		N	5860	-50	5	-0.85	109169890	18658	17.53	5900	5910	5820	7680	4140	5910	5851.10	100.00	0	-8038	6083	5996	5933	5846	5783	5965	5815	115	1770	500	4130	10	1	21794015	1277	3.26	0.45	12	0.09	1796.00	12933.00	9550	20230915	-38.64	3850	20230103	52.21	6130	-4.40	20240102	5820	0.69	20240105	19100	-69.32	20230915	4750	23.37	20231207	3.82	N	077500	500	114 억		21794015	N	N	874	N	00	N
93	20240105	090620	57	100.00	KOSPI		유통업	N	N	N	N		N	5860	-50	5	-0.85	25451290	4340	4.08	5900	5900	5830	7680	4140	5910	5864.35	100.00	0	-1333	6083	5996	5933	5846	5783	5965	5815	115	1770	500	4130	10	1	21794015	1277	3.26	0.45	12	0.02	1796.00	12933.00	9550	20230915	-38.64	3850	20230103	52.21	6130	-4.40	20240102	5830	0.51	20240105	19100	-69.32	20230915	4750	23.37	20231207	3.82	N	077500	500	114 억		21794015	N	N	874	N	00	N
94	20240104	160617	57	100.00	KOSPI		유통업	N	N	N	N		N	5910	-170	5	-2.80	629667230	106344	74.51	5980	6020	5870	7900	4260	6080	5921.04	100.00	0	6531	6240	6160	6020	5940	5800	6200	5980	115	1820	500	4250	10	1	21794015	1288	3.29	0.46	12	0.49	1796.00	12933.00	9550	20230915	-38.12	3850	20230103	53.51	6130	-3.59	20240102	5870	0.68	20240104	19100	-69.06	20230915	4750	24.42	20231207	3.86	N	077500	500	114 억		21794015	N	N	874	N	00	N
95	20240104	150619	57	100.00	KOSPI		유통업	N	N	N	N		N	5910	-170	5	-2.80	558310550	94248	66.03	5980	6020	5870	7900	4260	6080	5923.85	100.00	0	5472	6240	6160	6020	5940	5800	6200	5980	115	1820	500	4250	10	1	21794015	1288	3.29	0.46	12	0.43	1796.00	12933.00	9550	20230915	-38.12	3850	20230103	53.51	6130	-3.59	20240102	5870	0.68	20240104	19100	-69.06	20230915	4750	24.42	20231207	3.86	N	077500	500	114 억		21794015	N	N	103	N	00	N
96	20240104	140619	57	100.00	KOSPI		유통업	N	N	N	N		N	5920	-160	5	-2.63	542382270	91552	64.14	5980	6020	5870	7900	4260	6080	5924.31	100.00	0	4383	6240	6160	6020	5940	5800	6200	5980	115	1820	500	4250	10	1	21794015	1290	3.30	0.46	12	0.42	1796.00	12933.00	9550	20230915	-38.01	3850	20230103	53.77	6130	-3.43	20240102	5870	0.85	20240104	19100	-69.01	20230915	4750	24.63	20231207	3.86	N	077500	500	114 억		21794015	N	N	103	N	00	N
97	20240104	130619	57	100.00	KOSPI		유통업	N	N	N	N		N	5900	-180	5	-2.96	506163320	85411	59.84	5980	6020	5870	7900	4260	6080	5926.21	100.00	0	5746	6240	6160	6020	5940	5800	6200	5980	115	1820	500	4250	10	1	21794015	1286	3.29	0.46	12	0.39	1796.00	12933.00	9550	20230915	-38.22	3850	20230103	53.25	6130	-3.75	20240102	5870	0.51	20240104	19100	-69.11	20230915	4750	24.21	20231207	3.86	N	077500	500	114 억		21794015	N	N	103	N	00	N
98	20240104	120617	57	100.00	KOSPI		유통업	N	N	N	N		N	5890	-190	5	-3.12	463016220	78087	54.71	5980	6020	5870	7900	4260	6080	5929.49	100.00	0	5137	6240	6160	6020	5940	5800	6200	5980	115	1820	500	4250	10	1	21794015	1284	3.28	0.46	12	0.36	1796.00	12933.00	9550	20230915	-38.32	3850	20230103	52.99	6130	-3.92	20240102	5870	0.34	20240104	19100	-69.16	20230915	4750	24.00	20231207	3.86	N	077500	500	114 억		21794015	N	N	103	N	00	N
99	20240104	110617	57	100.00	KOSPI		유통업	N	N	N	N		N	5880	-200	5	-3.29	430669160	72587	50.86	5980	6020	5870	7900	4260	6080	5933.14	100.00	0	8288	6240	6160	6020	5940	5800	6200	5980	115	1820	500	4250	10	1	21794015	1281	3.27	0.45	12	0.33	1796.00	12933.00	9550	20230915	-38.43	3850	20230103	52.73	6130	-4.08	20240102	5870	0.17	20240104	19100	-69.21	20230915	4750	23.79	20231207	3.86	N	077500	500	114 억		21794015	N	N	103	N	00	N
100	20240104	100617	57	100.00	KOSPI		유통업	N	N	N	N		N	5970	-110	5	-1.81	264668750	44465	31.15	5980	6020	5920	7900	4260	6080	5952.29	100.00	0	19699	6240	6160	6020	5940	5800	6200	5980	115	1820	500	4250	10	1	21794015	1301	3.32	0.46	12	0.20	1796.00	12933.00	9550	20230915	-37.49	3850	20230103	55.06	6130	-2.61	20240102	5880	1.53	20240103	19100	-68.74	20230915	4750	25.68	20231207	3.86	N	077500	500	114 억		21794015	N	N	103	N	00	N
101	20240104	090620	57	100.00	KOSPI		유통업	N	N	N	N		N	5960	-120	5	-1.97	8171720	1370	0.96	5980	5980	5950	7900	4260	6080	5964.76	100.00	0	-634	6240	6160	6020	5940	5800	6200	5980	115	1820	500	4250	10	1	21794015	1299	3.32	0.46	12	0.01	1796.00	12933.00	9550	20230915	-37.59	3850	20230103	54.81	6130	-2.77	20240102	5880	1.36	20240103	19100	-68.80	20230915	4750	25.47	20231207	3.86	N	077500	500	114 억		21794015	N	N	103	N	00	N
102	20240103	160616	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	-10	5	-0.16	848259990	142702	142.18	6050	6100	5880	7910	4270	6090	5943.70	100.00	0	2984	6263	6176	6043	5956	5823	6220	6000	115	1820	500	4260	10	1	21794015	1325	3.39	0.47	12	0.65	1796.00	12933.00	9550	20230915	-36.34	3850	20230103	57.92	6130	-0.82	20240102	5880	3.40	20240103	19100	-68.17	20230915	4750	28.00	20231207	3.77	N	077500	500	114 억		21794015	N	N	103	N	00	N
103	20240103	150615	57	100.00	KOSPI		유통업	N	N	N	N		N	5920	-170	5	-2.79	725576460	122303	121.86	6050	6070	5880	7910	4270	6090	5931.91	100.00	0	-2674	6263	6176	6043	5956	5823	6220	6000	115	1820	500	4260	10	1	21794015	1290	3.30	0.46	12	0.56	1796.00	12933.00	9550	20230915	-38.01	3850	20230103	53.77	6130	-3.43	20240102	5880	0.68	20240103	19100	-69.01	20230915	4750	24.63	20231207	3.77	N	077500	500	114 억		21794015	N	N	854	N	00	N
104	20240103	140613	57	100.00	KOSPI		유통업	N	N	N	N		N	5920	-170	5	-2.79	608165560	102393	102.02	6050	6070	5890	7910	4270	6090	5938.72	100.00	0	-11119	6263	6176	6043	5956	5823	6220	6000	115	1820	500	4260	10	1	21794015	1290	3.30	0.46	12	0.47	1796.00	12933.00	9550	20230915	-38.01	3850	20230103	53.77	6130	-3.43	20240102	5890	0.51	20240103	19100	-69.01	20230915	4750	24.63	20231207	3.77	N	077500	500	114 억		21794015	N	N	854	N	00	N
105	20240103	130615	57	100.00	KOSPI		유통업	N	N	N	N		N	5920	-170	5	-2.79	541506350	91139	90.81	6050	6070	5890	7910	4270	6090	5940.65	100.00	0	-8808	6263	6176	6043	5956	5823	6220	6000	115	1820	500	4260	10	1	21794015	1290	3.30	0.46	12	0.42	1796.00	12933.00	9550	20230915	-38.01	3850	20230103	53.77	6130	-3.43	20240102	5890	0.51	20240103	19100	-69.01	20230915	4750	24.63	20231207	3.77	N	077500	500	114 억		21794015	N	N	854	N	00	N
106	20240103	120618	57	100.00	KOSPI		유통업	N	N	N	N		N	5920	-170	5	-2.79	455509470	76591	76.31	6050	6070	5890	7910	4270	6090	5946.28	100.00	0	-2240	6263	6176	6043	5956	5823	6220	6000	115	1820	500	4260	10	1	21794015	1290	3.30	0.46	12	0.35	1796.00	12933.00	9550	20230915	-38.01	3850	20230103	53.77	6130	-3.43	20240102	5890	0.51	20240103	19100	-69.01	20230915	4750	24.63	20231207	3.77	N	077500	500	114 억		21794015	N	N	854	N	00	N
107	20240103	110614	57	100.00	KOSPI		유통업	N	N	N	N		N	5950	-140	5	-2.30	416006480	69936	69.68	6050	6070	5890	7910	4270	6090	5947.28	100.00	0	2479	6263	6176	6043	5956	5823	6220	6000	115	1820	500	4260	10	1	21794015	1297	3.31	0.46	12	0.32	1796.00	12933.00	9550	20230915	-37.70	3850	20230103	54.55	6130	-2.94	20240102	5890	1.02	20240103	19100	-68.85	20230915	4750	25.26	20231207	3.77	N	077500	500	114 억		21794015	N	N	854	N	00	N
108	20240103	100615	57	100.00	KOSPI		유통업	N	N	N	N		N	5980	-110	5	-1.81	125155780	20866	20.79	6050	6070	5960	7910	4270	6090	5995.62	100.00	0	-4488	6263	6176	6043	5956	5823	6220	6000	115	1820	500	4260	10	1	21794015	1303	3.33	0.46	12	0.10	1796.00	12933.00	9550	20230915	-37.38	3850	20230103	55.32	6130	-2.45	20240102	5910	1.18	20240102	19100	-68.69	20230915	4750	25.89	20231207	3.77	N	077500	500	114 억		21794015	N	N	854	N	00	N
109	20240103	090614	57	100.00	KOSPI		유통업	N	N	N	N		N	6040	-50	5	-0.82	21221510	3517	3.50	6050	6070	6000	7910	4270	6090	6023.75	100.00	0	456	6263	6176	6043	5956	5823	6220	6000	115	1820	500	4260	10	1	21794015	1316	3.36	0.47	12	0.02	1796.00	12933.00	9550	20230915	-36.75	3850	20230103	56.88	6130	-1.47	20240102	5910	2.20	20240102	19100	-68.38	20230915	4750	27.16	20231207	3.77	N	077500	500	114 억		21794015	N	N	854	N	00	N
110	20240102	160614	57	100.00	KOSPI		유통업	N	N	N	N		N	6090	10	2	0.16	593673390	98229	73.56	6060	6130	5910	7900	4260	6080	6043.77	100.00	0	2849	6293	6186	6083	5976	5873	6135	5925	115	1820	500	4250	10	1	21794015	1327	3.39	0.47	12	0.45	1796.00	12933.00	9550	20230915	-36.23	3850	20230103	58.18	6130	-0.65	20240102	5910	3.05	20240102	19100	-68.12	20230915	4750	28.21	20231207	3.84	N	077500	500	114 억		21794015	N	N	854	N	00	N
111	20240102	150614	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	0	3	0.00	539434900	89306	66.88	6060	6130	5910	7900	4260	6080	6040.30	100.00	0	4482	6293	6186	6083	5976	5873	6135	5925	115	1820	500	4250	10	1	21794015	1325	3.39	0.47	12	0.41	1796.00	12933.00	9550	20230915	-36.34	3850	20230103	57.92	6130	-0.82	20240102	5910	2.88	20240102	19100	-68.17	20230915	4750	28.00	20231207	3.84	N	077500	500	114 억		21794015	N	N	315	N	00	N
112	20240102	140615	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	20	2	0.33	454050490	75258	56.36	6060	6100	5910	7900	4260	6080	6033.25	100.00	0	12535	6293	6186	6083	5976	5873	6135	5925	115	1820	500	4250	10	1	21794015	1329	3.40	0.47	12	0.35	1796.00	12933.00	9550	20230915	-36.13	3850	20230103	58.44	6100	0.00	20240102	5910	3.21	20240102	19100	-68.06	20230915	4750	28.42	20231207	3.84	N	077500	500	114 억		21794015	N	N	315	N	00	N
113	20240102	130611	57	100.00	KOSPI		유통업	N	N	N	N		N	6030	-50	5	-0.82	371156970	61606	46.13	6060	6100	5910	7900	4260	6080	6024.69	100.00	0	10476	6293	6186	6083	5976	5873	6135	5925	115	1820	500	4250	10	1	21794015	1314	3.36	0.47	12	0.28	1796.00	12933.00	9550	20230915	-36.86	3850	20230103	56.62	6100	-1.15	20240102	5910	2.03	20240102	19100	-68.43	20230915	4750	26.95	20231207	3.84	N	077500	500	114 억		21794015	N	N	315	N	00	N
114	20240102	120611	57	100.00	KOSPI		유통업	N	N	N	N		N	6060	-20	5	-0.33	340753730	56577	42.37	6060	6100	5910	7900	4260	6080	6022.83	100.00	0	11667	6293	6186	6083	5976	5873	6135	5925	115	1820	500	4250	10	1	21794015	1321	3.37	0.47	12	0.26	1796.00	12933.00	9550	20230915	-36.54	3850	20230103	57.40	6100	-0.66	20240102	5910	2.54	20240102	19100	-68.27	20230915	4750	27.58	20231207	3.84	N	077500	500	114 억		21794015	N	N	315	N	00	N
115	20240102	110611	57	100.00	KOSPI		유통업	N	N	N	N		N	6000	-80	5	-1.32	201890250	33450	25.05	6060	6100	5990	7900	4260	6080	6035.58	100.00	0	3083	6293	6186	6083	5976	5873	6135	5925	115	1820	500	4250	10	1	21794015	1308	3.34	0.46	12	0.15	1796.00	12933.00	9550	20230915	-37.17	3850	20230103	55.84	6100	-1.64	20240102	5990	0.17	20240102	19100	-68.59	20230915	4750	26.32	20231207	3.84	N	077500	500	114 억		21794015	N	N	315	N	00	N
116	20240102	100604	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	0	3	0.00	26517180	4374	3.28	6060	6080	6020	7900	4260	6080	6062.46	100.00	0	100	6293	6186	6083	5976	5873	6135	5925	115	1820	500	4250	10	1	21794015	1325	3.39	0.47	12	0.02	1796.00	12933.00	9550	20230915	-36.34	3850	20230103	57.92	6080	0.00	20240102	6020	1.00	20240102	19100	-68.17	20230915	4750	28.00	20231207	3.84	N	077500	500	114 억		21794015	N	N	315	N	00	N
117	20240102	090557	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	0	3	0.00	0	0	0.00	0	0	0	7900	4260	6080	0.00	100.00	0	0	6293	6186	6083	5976	5873	6135	5925	115	1820	500	4250	10	1	21794015	1325	3.39	0.47	12	0.00	1796.00	12933.00	9550	20230915	-36.34	3850	20230103	57.92	0	0.00	0	0	0.00	0	19100	-68.17	20230915	4750	28.00	20231207	3.84	N	077500	500	114 억		21794015	N	N	315	N	00	N