KissMeData/000050/price/prices-20241001.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	20241031	160101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6210	-50	5	-0.80	17265040	2791	59.93	6260	6280	6100	8130	4390	6260	6185.08	0.78	0	-99	6473	6366	6283	6176	6093	6325	6135	137	1870	500	4250	10	1	27415270	1702	-12.65	0.22	12	0.01	-491.00	28019.00	9500	20231027	-34.63	5710	20240912	8.76	9380	-33.80	20240205	5710	8.76	20240912	9380	-33.80	20231215	5710	8.76	20240912	0.16	N	000050	500	137 억		214520	N	N	0	N	00	N
3	20241031	150102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6200	-60	5	-0.96	15321310	2478	53.21	6260	6280	6100	8130	4390	6260	6182.93	0.78	0	102	6473	6366	6283	6176	6093	6325	6135	137	1870	500	4250	10	1	27415270	1700	-12.63	0.22	12	0.01	-491.00	28019.00	9500	20231027	-34.74	5710	20240912	8.58	9380	-33.90	20240205	5710	8.58	20240912	9380	-33.90	20231215	5710	8.58	20240912	0.16	N	000050	500	137 억		214520	N	N	0	N	00	N
4	20241031	140102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6200	-60	5	-0.96	9799500	1592	34.19	6260	6260	6100	8130	4390	6260	6155.46	0.78	0	162	6473	6366	6283	6176	6093	6325	6135	137	1870	500	4250	10	1	27415270	1700	-12.63	0.22	12	0.01	-491.00	28019.00	9500	20231027	-34.74	5710	20240912	8.58	9380	-33.90	20240205	5710	8.58	20240912	9380	-33.90	20231215	5710	8.58	20240912	0.16	N	000050	500	137 억		214520	N	N	0	N	00	N
5	20241031	130101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6220	-40	5	-0.64	8975350	1459	31.33	6260	6260	6100	8130	4390	6260	6151.71	0.78	0	132	6473	6366	6283	6176	6093	6325	6135	137	1870	500	4250	10	1	27415270	1705	-12.67	0.22	12	0.01	-491.00	28019.00	9500	20231027	-34.53	5710	20240912	8.93	9380	-33.69	20240205	5710	8.93	20240912	9380	-33.69	20231215	5710	8.93	20240912	0.16	N	000050	500	137 억		214520	N	N	0	N	00	N
6	20241031	120101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6200	-60	5	-0.96	8148190	1326	28.47	6260	6260	6100	8130	4390	6260	6144.94	0.78	0	87	6473	6366	6283	6176	6093	6325	6135	137	1870	500	4250	10	1	27415270	1700	-12.63	0.22	12	0.00	-491.00	28019.00	9500	20231027	-34.74	5710	20240912	8.58	9380	-33.90	20240205	5710	8.58	20240912	9380	-33.90	20231215	5710	8.58	20240912	0.16	N	000050	500	137 억		214520	N	N	0	N	00	N
7	20241031	110101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6170	-90	5	-1.44	7838240	1276	27.40	6260	6260	6100	8130	4390	6260	6142.82	0.78	0	52	6473	6366	6283	6176	6093	6325	6135	137	1870	500	4250	10	1	27415270	1692	-12.57	0.22	12	0.00	-491.00	28019.00	9500	20231027	-35.05	5710	20240912	8.06	9380	-34.22	20240205	5710	8.06	20240912	9380	-34.22	20231215	5710	8.06	20240912	0.16	N	000050	500	137 억		214520	N	N	0	N	00	N
8	20241031	100101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6140	-120	5	-1.92	6923330	1128	24.22	6260	6260	6100	8130	4390	6260	6137.70	0.78	0	19	6473	6366	6283	6176	6093	6325	6135	137	1870	500	4250	10	1	27415270	1683	-12.51	0.22	12	0.00	-491.00	28019.00	9500	20231027	-35.37	5710	20240912	7.53	9380	-34.54	20240205	5710	7.53	20240912	9380	-34.54	20231215	5710	7.53	20240912	0.16	N	000050	500	137 억		214520	N	N	0	N	00	N
9	20241031	090102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6260	0	3	0.00	0	0	0.00	0	0	0	8130	4390	6260	0.00	0.78	0	0	6473	6366	6283	6176	6093	6325	6135	137	1870	500	4250	10	1	27415270	1716	-12.75	0.22	12	0.00	-491.00	28019.00	9500	20231027	-34.11	5710	20240912	9.63	9380	-33.26	20240205	5710	9.63	20240912	9380	-33.26	20231215	5710	9.63	20240912	0.16	N	000050	500	137 억		214520	N	N	0	N	00	N
10	20241030	160101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6260	-60	5	-0.95	29217730	4657	99.30	6390	6390	6200	8210	4430	6320	6273.94	0.79	0	-710	6433	6376	6263	6206	6093	6405	6235	137	1890	500	4290	10	1	27415270	1716	-12.75	0.22	12	0.02	-491.00	28019.00	9500	20231027	-34.11	5710	20240912	9.63	9380	-33.26	20240205	5710	9.63	20240912	9380	-33.26	20231215	5710	9.63	20240912	0.16	N	000050	500	137 억		215284	N	N	0	N	00	N
11	20241030	150101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6250	-70	5	-1.11	27094290	4318	92.07	6390	6390	6200	8210	4430	6320	6274.73	0.79	0	-697	6433	6376	6263	6206	6093	6405	6235	137	1890	500	4290	10	1	27415270	1713	-12.73	0.22	12	0.02	-491.00	28019.00	9500	20231027	-34.21	5710	20240912	9.46	9380	-33.37	20240205	5710	9.46	20240912	9380	-33.37	20231215	5710	9.46	20240912	0.16	N	000050	500	137 억		215284	N	N	0	N	00	N
12	20241030	140101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6230	-90	5	-1.42	24368870	3882	82.77	6390	6390	6200	8210	4430	6320	6277.40	0.79	0	-704	6433	6376	6263	6206	6093	6405	6235	137	1890	500	4290	10	1	27415270	1708	-12.69	0.22	12	0.01	-491.00	28019.00	9500	20231027	-34.42	5710	20240912	9.11	9380	-33.58	20240205	5710	9.11	20240912	9380	-33.58	20231215	5710	9.11	20240912	0.16	N	000050	500	137 억		215284	N	N	0	N	00	N
13	20241030	130101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6260	-60	5	-0.95	22525060	3586	76.46	6390	6390	6200	8210	4430	6320	6281.39	0.79	0	-685	6433	6376	6263	6206	6093	6405	6235	137	1890	500	4290	10	1	27415270	1716	-12.75	0.22	12	0.01	-491.00	28019.00	9500	20231027	-34.11	5710	20240912	9.63	9380	-33.26	20240205	5710	9.63	20240912	9380	-33.26	20231215	5710	9.63	20240912	0.16	N	000050	500	137 억		215284	N	N	0	N	00	N
14	20241030	120101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6270	-50	5	-0.79	18823240	2995	63.86	6390	6390	6200	8210	4430	6320	6284.89	0.79	0	-675	6433	6376	6263	6206	6093	6405	6235	137	1890	500	4290	10	1	27415270	1719	-12.77	0.22	12	0.01	-491.00	28019.00	9500	20231027	-34.00	5710	20240912	9.81	9380	-33.16	20240205	5710	9.81	20240912	9380	-33.16	20231215	5710	9.81	20240912	0.16	N	000050	500	137 억		215284	N	N	0	N	00	N
15	20241030	110102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6230	-90	5	-1.42	9330210	1485	31.66	6390	6390	6200	8210	4430	6320	6282.97	0.79	0	-218	6433	6376	6263	6206	6093	6405	6235	137	1890	500	4290	10	1	27415270	1708	-12.69	0.22	12	0.01	-491.00	28019.00	9500	20231027	-34.42	5710	20240912	9.11	9380	-33.58	20240205	5710	9.11	20240912	9380	-33.58	20231215	5710	9.11	20240912	0.16	N	000050	500	137 억		215284	N	N	0	N	00	N
16	20241030	100101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6260	-60	5	-0.95	4787420	757	16.14	6390	6390	6200	8210	4430	6320	6324.20	0.79	0	-174	6433	6376	6263	6206	6093	6405	6235	137	1890	500	4290	10	1	27415270	1716	-12.75	0.22	12	0.00	-491.00	28019.00	9500	20231027	-34.11	5710	20240912	9.63	9380	-33.26	20240205	5710	9.63	20240912	9380	-33.26	20231215	5710	9.63	20240912	0.16	N	000050	500	137 억		215284	N	N	0	N	00	N
17	20241030	090101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6320	0	3	0.00	3238420	508	10.83	6390	6390	6320	8210	4430	6320	6374.84	0.79	0	-182	6433	6376	6263	6206	6093	6405	6235	137	1890	500	4290	10	1	27415270	1733	-12.87	0.23	12	0.00	-491.00	28019.00	9500	20231027	-33.47	5710	20240912	10.68	9380	-32.62	20240205	5710	10.68	20240912	9380	-32.62	20231215	5710	10.68	20240912	0.16	N	000050	500	137 억		215284	N	N	0	N	00	N
18	20241029	160101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6320	10	2	0.16	29128080	4690	67.07	6310	6320	6150	8200	4420	6310	6210.68	0.78	0	477	6756	6532	6396	6172	6036	6465	6105	137	1890	500	4290	10	1	27415270	1733	-12.87	0.23	12	0.02	-491.00	28019.00	9500	20231027	-33.47	5710	20240912	10.68	9380	-32.62	20240205	5710	10.68	20240912	9380	-32.62	20231215	5710	10.68	20240912	0.16	N	000050	500	137 억		214861	N	N	0	N	00	N
19	20241029	150102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6150	-160	5	-2.54	22151640	3568	51.02	6310	6310	6150	8200	4420	6310	6208.42	0.78	0	186	6756	6532	6396	6172	6036	6465	6105	137	1890	500	4290	10	1	27415270	1686	-12.53	0.22	12	0.01	-491.00	28019.00	9500	20231027	-35.26	5710	20240912	7.71	9380	-34.43	20240205	5710	7.71	20240912	9380	-34.43	20231215	5710	7.71	20240912	0.16	N	000050	500	137 억		214861	N	N	0	N	00	N
20	20241029	140101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6190	-120	5	-1.90	15571320	2500	35.75	6310	6310	6180	8200	4420	6310	6228.53	0.78	0	298	6756	6532	6396	6172	6036	6465	6105	137	1890	500	4290	10	1	27415270	1697	-12.61	0.22	12	0.01	-491.00	28019.00	9500	20231027	-34.84	5710	20240912	8.41	9380	-34.01	20240205	5710	8.41	20240912	9380	-34.01	20231215	5710	8.41	20240912	0.16	N	000050	500	137 억		214861	N	N	0	N	00	N
21	20241029	130101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6190	-120	5	-1.90	14983280	2405	34.39	6310	6310	6180	8200	4420	6310	6230.05	0.78	0	298	6756	6532	6396	6172	6036	6465	6105	137	1890	500	4290	10	1	27415270	1697	-12.61	0.22	12	0.01	-491.00	28019.00	9500	20231027	-34.84	5710	20240912	8.41	9380	-34.01	20240205	5710	8.41	20240912	9380	-34.01	20231215	5710	8.41	20240912	0.16	N	000050	500	137 억		214861	N	N	0	N	00	N
22	20241029	120102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6230	-80	5	-1.27	9259190	1480	21.16	6310	6310	6220	8200	4420	6310	6256.21	0.78	0	171	6756	6532	6396	6172	6036	6465	6105	137	1890	500	4290	10	1	27415270	1708	-12.69	0.22	12	0.01	-491.00	28019.00	9500	20231027	-34.42	5710	20240912	9.11	9380	-33.58	20240205	5710	9.11	20240912	9380	-33.58	20231215	5710	9.11	20240912	0.16	N	000050	500	137 억		214861	N	N	0	N	00	N
23	20241029	110101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6280	-30	5	-0.48	5789340	923	13.20	6310	6310	6220	8200	4420	6310	6272.31	0.78	0	170	6756	6532	6396	6172	6036	6465	6105	137	1890	500	4290	10	1	27415270	1722	-12.79	0.22	12	0.00	-491.00	28019.00	9500	20231027	-33.89	5710	20240912	9.98	9380	-33.05	20240205	5710	9.98	20240912	9380	-33.05	20231215	5710	9.98	20240912	0.16	N	000050	500	137 억		214861	N	N	0	N	00	N
24	20241029	100101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6300	-10	5	-0.16	3099960	494	7.06	6310	6310	6220	8200	4420	6310	6275.22	0.78	0	118	6756	6532	6396	6172	6036	6465	6105	137	1890	500	4290	10	1	27415270	1727	-12.83	0.22	12	0.00	-491.00	28019.00	9500	20231027	-33.68	5710	20240912	10.33	9380	-32.84	20240205	5710	10.33	20240912	9380	-32.84	20231215	5710	10.33	20240912	0.16	N	000050	500	137 억		214861	N	N	0	N	00	N
25	20241028	160101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6310	-180	5	-2.77	44756650	6993	27.24	6480	6620	6260	8430	4550	6490	6400.21	0.78	0	978	6890	6690	6300	6100	5710	6790	6200	137	1940	500	4410	10	1	27415270	1730	-12.85	0.23	12	0.03	-491.00	28019.00	9500	20231027	-33.58	5710	20240912	10.51	9380	-32.73	20240205	5710	10.51	20240912	9380	-32.73	20231215	5710	10.51	20240912	0.17	N	000050	500	137 억		214171	N	N	0	N	00	N
26	20241028	150101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6410	-80	5	-1.23	41335880	6452	25.13	6480	6620	6260	8430	4550	6490	6406.68	0.78	0	1348	6890	6690	6300	6100	5710	6790	6200	137	1940	500	4410	10	1	27415270	1757	-13.05	0.23	12	0.02	-491.00	28019.00	9500	20231027	-32.53	5710	20240912	12.26	9380	-31.66	20240205	5710	12.26	20240912	9380	-31.66	20231215	5710	12.26	20240912	0.17	N	000050	500	137 억		214171	N	N	0	N	00	N
27	20241028	140101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6360	-130	5	-2.00	40045850	6250	24.35	6480	6620	6260	8430	4550	6490	6407.34	0.78	0	1290	6890	6690	6300	6100	5710	6790	6200	137	1940	500	4410	10	1	27415270	1744	-12.95	0.23	12	0.02	-491.00	28019.00	9500	20231027	-33.05	5710	20240912	11.38	9380	-32.20	20240205	5710	11.38	20240912	9380	-32.20	20231215	5710	11.38	20240912	0.17	N	000050	500	137 억		214171	N	N	0	N	00	N
28	20241028	130101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6350	-140	5	-2.16	37657550	5874	22.88	6480	6620	6260	8430	4550	6490	6410.89	0.78	0	1429	6890	6690	6300	6100	5710	6790	6200	137	1940	500	4410	10	1	27415270	1741	-12.93	0.23	12	0.02	-491.00	28019.00	9500	20231027	-33.16	5710	20240912	11.21	9380	-32.30	20240205	5710	11.21	20240912	9380	-32.30	20231215	5710	11.21	20240912	0.17	N	000050	500	137 억		214171	N	N	0	N	00	N
29	20241028	120102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6500	10	2	0.15	27336620	4263	16.61	6480	6620	6260	8430	4550	6490	6412.53	0.78	0	987	6890	6690	6300	6100	5710	6790	6200	137	1940	500	4410	10	1	27415270	1782	-13.24	0.23	12	0.02	-491.00	28019.00	9500	20231027	-31.58	5710	20240912	13.84	9380	-30.70	20240205	5710	13.84	20240912	9380	-30.70	20231215	5710	13.84	20240912	0.17	N	000050	500	137 억		214171	N	N	0	N	00	N
30	20241028	110101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6370	-120	5	-1.85	23962560	3740	14.57	6480	6620	6260	8430	4550	6490	6407.10	0.78	0	866	6890	6690	6300	6100	5710	6790	6200	137	1940	500	4410	10	1	27415270	1746	-12.97	0.23	12	0.01	-491.00	28019.00	9500	20231027	-32.95	5710	20240912	11.56	9380	-32.09	20240205	5710	11.56	20240912	9380	-32.09	20231215	5710	11.56	20240912	0.17	N	000050	500	137 억		214171	N	N	0	N	00	N
31	20241028	100101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6350	-140	5	-2.16	23313770	3638	14.17	6480	6620	6260	8430	4550	6490	6408.40	0.78	0	851	6890	6690	6300	6100	5710	6790	6200	137	1940	500	4410	10	1	27415270	1741	-12.93	0.23	12	0.01	-491.00	28019.00	9500	20231027	-33.16	5710	20240912	11.21	9380	-32.30	20240205	5710	11.21	20240912	9380	-32.30	20231215	5710	11.21	20240912	0.17	N	000050	500	137 억		214171	N	N	0	N	00	N
32	20241028	090101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6520	30	2	0.46	1147720	177	0.69	6480	6520	6480	8430	4550	6490	6484.29	0.78	0	-74	6890	6690	6300	6100	5710	6790	6200	137	1940	500	4410	10	1	27415270	1787	-13.28	0.23	12	0.00	-491.00	28019.00	9500	20231027	-31.37	5710	20240912	14.19	9380	-30.49	20240205	5710	14.19	20240912	9380	-30.49	20231215	5710	14.19	20240912	0.17	N	000050	500	137 억		214171	N	N	0	N	00	N
33	20241025	160101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6490	500	2	8.35	158317680	25245	425.86	6100	6500	5910	7780	4200	5990	6271.20	0.79	0	5912	6576	6282	6106	5812	5636	6195	5725	137	1790	500	4070	10	1	27415270	1779	-13.22	0.23	12	0.09	-491.00	28019.00	9500	20231027	-31.68	5710	20240912	13.66	9380	-30.81	20240205	5710	13.66	20240912	9500	-31.68	20231027	5710	13.66	20240912	0.17	N	000050	500	137 억		216427	N	N	0	N	00	N
34	20241025	150101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6390	400	2	6.68	104392140	16899	285.07	6100	6500	5910	7780	4200	5990	6177.42	0.79	0	1271	6576	6282	6106	5812	5636	6195	5725	137	1790	500	4070	10	1	27415270	1752	-13.01	0.23	12	0.06	-491.00	28019.00	9500	20231027	-32.74	5710	20240912	11.91	9380	-31.88	20240205	5710	11.91	20240912	9500	-32.74	20231027	5710	11.91	20240912	0.17	N	000050	500	137 억		216427	N	N	0	N	00	N
35	20241025	140101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6150	160	2	2.67	79294370	12947	218.40	6100	6500	5910	7780	4200	5990	6124.54	0.79	0	-1336	6576	6282	6106	5812	5636	6195	5725	137	1790	500	4070	10	1	27415270	1686	-12.53	0.22	12	0.05	-491.00	28019.00	9500	20231027	-35.26	5710	20240912	7.71	9380	-34.43	20240205	5710	7.71	20240912	9500	-35.26	20231027	5710	7.71	20240912	0.17	N	000050	500	137 억		216427	N	N	0	N	00	N
36	20241025	130102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6220	230	2	3.84	77015720	12579	212.20	6100	6500	5910	7780	4200	5990	6122.56	0.79	0	-1326	6576	6282	6106	5812	5636	6195	5725	137	1790	500	4070	10	1	27415270	1705	-12.67	0.22	12	0.05	-491.00	28019.00	9500	20231027	-34.53	5710	20240912	8.93	9380	-33.69	20240205	5710	8.93	20240912	9500	-34.53	20231027	5710	8.93	20240912	0.17	N	000050	500	137 억		216427	N	N	0	N	00	N
37	20241025	120101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6480	490	2	8.18	68975310	11299	190.60	6100	6490	5910	7780	4200	5990	6104.55	0.79	0	-734	6576	6282	6106	5812	5636	6195	5725	137	1790	500	4070	10	1	27415270	1777	-13.20	0.23	12	0.04	-491.00	28019.00	9500	20231027	-31.79	5710	20240912	13.49	9380	-30.92	20240205	5710	13.49	20240912	9500	-31.79	20231027	5710	13.49	20240912	0.17	N	000050	500	137 억		216427	N	N	0	N	00	N
38	20241025	110101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5990	0	3	0.00	5661600	937	15.81	6100	6180	5990	7780	4200	5990	6042.26	0.79	0	-50	6576	6282	6106	5812	5636	6195	5725	137	1790	500	4070	10	1	27415270	1642	-12.20	0.21	12	0.00	-491.00	28019.00	9500	20231027	-36.95	5710	20240912	4.90	9380	-36.14	20240205	5710	4.90	20240912	9500	-36.95	20231027	5710	4.90	20240912	0.17	N	000050	500	137 억		216427	N	N	0	N	00	N
39	20241025	100101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6090	100	2	1.67	680930	112	1.89	6100	6180	6030	7780	4200	5990	6079.73	0.79	0	-48	6576	6282	6106	5812	5636	6195	5725	137	1790	500	4070	10	1	27415270	1670	-12.40	0.22	12	0.00	-491.00	28019.00	9500	20231027	-35.89	5710	20240912	6.65	9380	-35.07	20240205	5710	6.65	20240912	9500	-35.89	20231027	5710	6.65	20240912	0.17	N	000050	500	137 억		216427	N	N	0	N	00	N
40	20241025	090101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5990	0	3	0.00	0	0	0.00	0	0	0	7780	4200	5990	0.00	0.79	0	0	6576	6282	6106	5812	5636	6195	5725	137	1790	500	4070	10	1	27415270	1642	-12.20	0.21	12	0.00	-491.00	28019.00	9500	20231027	-36.95	5710	20240912	4.90	9380	-36.14	20240205	5710	4.90	20240912	9500	-36.95	20231027	5710	4.90	20240912	0.17	N	000050	500	137 억		216427	N	N	0	N	00	N
41	20241024	160102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5990	-80	5	-1.32	35977520	5928	23.95	6070	6400	5930	7890	4250	6070	6070.30	0.79	0	8	6716	6392	6146	5822	5576	6555	5985	137	1820	500	4120	10	1	27415270	1642	-12.20	0.21	12	0.02	-491.00	28019.00	9500	20231027	-36.95	5710	20240912	4.90	9380	-36.14	20240205	5710	4.90	20240912	9500	-36.95	20231027	5710	4.90	20240912	0.19	N	000050	500	137 억		216339	N	N	0	N	00	N
42	20241024	150102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6040	-30	5	-0.49	28977880	4763	19.24	6070	6400	5930	7890	4250	6070	6083.96	0.79	0	-6	6716	6392	6146	5822	5576	6555	5985	137	1820	500	4120	10	1	27415270	1656	-12.30	0.22	12	0.02	-491.00	28019.00	9500	20231027	-36.42	5710	20240912	5.78	9380	-35.61	20240205	5710	5.78	20240912	9500	-36.42	20231027	5710	5.78	20240912	0.19	N	000050	500	137 억		216339	N	N	0	N	00	N
43	20241024	140101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6030	-40	5	-0.66	28971840	4762	19.24	6070	6400	5930	7890	4250	6070	6083.96	0.79	0	-6	6716	6392	6146	5822	5576	6555	5985	137	1820	500	4120	10	1	27415270	1653	-12.28	0.22	12	0.02	-491.00	28019.00	9500	20231027	-36.53	5710	20240912	5.60	9380	-35.71	20240205	5710	5.60	20240912	9500	-36.53	20231027	5710	5.60	20240912	0.19	N	000050	500	137 억		216339	N	N	0	N	00	N
44	20241024	130102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6060	-10	5	-0.16	26545810	4360	17.62	6070	6400	5930	7890	4250	6070	6088.49	0.79	0	-62	6716	6392	6146	5822	5576	6555	5985	137	1820	500	4120	10	1	27415270	1661	-12.34	0.22	12	0.02	-491.00	28019.00	9500	20231027	-36.21	5710	20240912	6.13	9380	-35.39	20240205	5710	6.13	20240912	9500	-36.21	20231027	5710	6.13	20240912	0.19	N	000050	500	137 억		216339	N	N	0	N	00	N
45	20241024	120102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6080	10	2	0.16	26266490	4314	17.43	6070	6400	5930	7890	4250	6070	6088.66	0.79	0	-67	6716	6392	6146	5822	5576	6555	5985	137	1820	500	4120	10	1	27415270	1667	-12.38	0.22	12	0.02	-491.00	28019.00	9500	20231027	-36.00	5710	20240912	6.48	9380	-35.18	20240205	5710	6.48	20240912	9500	-36.00	20231027	5710	6.48	20240912	0.19	N	000050	500	137 억		216339	N	N	0	N	00	N
46	20241024	110101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6080	10	2	0.16	21620860	3548	14.33	6070	6400	5930	7890	4250	6070	6093.82	0.79	0	-80	6716	6392	6146	5822	5576	6555	5985	137	1820	500	4120	10	1	27415270	1667	-12.38	0.22	12	0.01	-491.00	28019.00	9500	20231027	-36.00	5710	20240912	6.48	9380	-35.18	20240205	5710	6.48	20240912	9500	-36.00	20231027	5710	6.48	20240912	0.19	N	000050	500	137 억		216339	N	N	0	N	00	N
47	20241024	100102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6060	-10	5	-0.16	18909320	3105	12.54	6070	6400	5930	7890	4250	6070	6089.96	0.79	0	84	6716	6392	6146	5822	5576	6555	5985	137	1820	500	4120	10	1	27415270	1661	-12.34	0.22	12	0.01	-491.00	28019.00	9500	20231027	-36.21	5710	20240912	6.13	9380	-35.39	20240205	5710	6.13	20240912	9500	-36.21	20231027	5710	6.13	20240912	0.19	N	000050	500	137 억		216339	N	N	0	N	00	N
48	20241024	090101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6070	0	3	0.00	564510	93	0.38	6070	6070	6070	7890	4250	6070	6070.00	0.79	0	-93	6716	6392	6146	5822	5576	6555	5985	137	1820	500	4120	10	1	27415270	1664	-12.36	0.22	12	0.00	-491.00	28019.00	9500	20231027	-36.11	5710	20240912	6.30	9380	-35.29	20240205	5710	6.30	20240912	9500	-36.11	20231027	5710	6.30	20240912	0.19	N	000050	500	137 억		216339	N	N	0	N	00	N
49	20241023	160102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6070	180	2	3.06	154238650	24700	272.15	5900	6470	5900	7650	4130	5890	6244.48	0.80	0	3168	6103	5996	5923	5816	5743	5960	5780	137	1760	500	4000	10	1	27415270	1664	-12.36	0.22	12	0.09	-491.00	28019.00	9500	20231027	-36.11	5710	20240912	6.30	9380	-35.29	20240205	5710	6.30	20240912	9500	-36.11	20231027	5710	6.30	20240912	0.19	N	000050	500	137 억		219718	N	N	0	N	00	N
50	20241023	150101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6290	400	2	6.79	16144670	2676	29.48	5900	6290	5900	7650	4130	5890	6033.14	0.80	0	1064	6103	5996	5923	5816	5743	5960	5780	137	1760	500	4000	10	1	27415270	1724	-12.81	0.22	12	0.01	-491.00	28019.00	9500	20231027	-33.79	5710	20240912	10.16	9380	-32.94	20240205	5710	10.16	20240912	9500	-33.79	20231027	5710	10.16	20240912	0.19	N	000050	500	137 억		219718	N	N	0	N	00	N
51	20241023	140102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6000	110	2	1.87	6533890	1098	12.10	5900	6010	5900	7650	4130	5890	5950.72	0.80	0	-45	6103	5996	5923	5816	5743	5960	5780	137	1760	500	4000	10	1	27415270	1645	-12.22	0.21	12	0.00	-491.00	28019.00	9500	20231027	-36.84	5710	20240912	5.08	9380	-36.03	20240205	5710	5.08	20240912	9500	-36.84	20231027	5710	5.08	20240912	0.19	N	000050	500	137 억		219718	N	N	0	N	00	N
52	20241023	130101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6000	110	2	1.87	1138740	191	2.10	5900	6010	5900	7650	4130	5890	5961.99	0.80	0	-32	6103	5996	5923	5816	5743	5960	5780	137	1760	500	4000	10	1	27415270	1645	-12.22	0.21	12	0.00	-491.00	28019.00	9500	20231027	-36.84	5710	20240912	5.08	9380	-36.03	20240205	5710	5.08	20240912	9500	-36.84	20231027	5710	5.08	20240912	0.19	N	000050	500	137 억		219718	N	N	0	N	00	N
53	20241023	120101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5980	90	2	1.53	676760	114	1.26	5900	6000	5900	7650	4130	5890	5936.49	0.80	0	-27	6103	5996	5923	5816	5743	5960	5780	137	1760	500	4000	10	1	27415270	1639	-12.18	0.21	12	0.00	-491.00	28019.00	9500	20231027	-37.05	5710	20240912	4.73	9380	-36.25	20240205	5710	4.73	20240912	9500	-37.05	20231027	5710	4.73	20240912	0.19	N	000050	500	137 억		219718	N	N	0	N	00	N
54	20241023	110101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5990	100	2	1.70	443910	75	0.83	5900	6000	5900	7650	4130	5890	5918.80	0.80	0	-8	6103	5996	5923	5816	5743	5960	5780	137	1760	500	4000	10	1	27415270	1642	-12.20	0.21	12	0.00	-491.00	28019.00	9500	20231027	-36.95	5710	20240912	4.90	9380	-36.14	20240205	5710	4.90	20240912	9500	-36.95	20231027	5710	4.90	20240912	0.19	N	000050	500	137 억		219718	N	N	0	N	00	N
55	20241023	100101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5930	40	2	0.68	414100	70	0.77	5900	6000	5900	7650	4130	5890	5915.71	0.80	0	-5	6103	5996	5923	5816	5743	5960	5780	137	1760	500	4000	10	1	27415270	1626	-12.08	0.21	12	0.00	-491.00	28019.00	9500	20231027	-37.58	5710	20240912	3.85	9380	-36.78	20240205	5710	3.85	20240912	9500	-37.58	20231027	5710	3.85	20240912	0.19	N	000050	500	137 억		219718	N	N	0	N	00	N
56	20241023	090101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5890	0	3	0.00	0	0	0.00	0	0	0	7650	4130	5890	0.00	0.80	0	0	6103	5996	5923	5816	5743	5960	5780	137	1760	500	4000	10	1	27415270	1615	-12.00	0.21	12	0.00	-491.00	28019.00	9500	20231027	-38.00	5710	20240912	3.15	9380	-37.21	20240205	5710	3.15	20240912	9500	-38.00	20231027	5710	3.15	20240912	0.19	N	000050	500	137 억		219718	N	N	0	N	00	N
57	20241022	160101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5890	-100	5	-1.67	53655220	9076	81.69	6000	6030	5850	7780	4200	5990	5911.77	0.80	0	1748	6290	6140	5970	5820	5650	6215	5895	137	1790	500	4070	10	1	27415270	1615	-12.00	0.21	12	0.03	-491.00	28019.00	9500	20231027	-38.00	5710	20240912	3.15	9380	-37.21	20240205	5710	3.15	20240912	9500	-38.00	20231027	5710	3.15	20240912	0.21	N	000050	500	137 억		217988	N	N	1	N	00	N
58	20241022	150101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5970	-20	5	-0.33	51289890	8678	78.11	6000	6030	5850	7780	4200	5990	5910.34	0.80	0	1855	6290	6140	5970	5820	5650	6215	5895	137	1790	500	4070	10	1	27415270	1637	-12.16	0.21	12	0.03	-491.00	28019.00	9500	20231027	-37.16	5710	20240912	4.55	9380	-36.35	20240205	5710	4.55	20240912	9500	-37.16	20231027	5710	4.55	20240912	0.21	N	000050	500	137 억		217988	N	N	1	N	00	N
59	20241022	140101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5960	-30	5	-0.50	16642650	2821	25.39	6000	6030	5850	7780	4200	5990	5899.56	0.80	0	-162	6290	6140	5970	5820	5650	6215	5895	137	1790	500	4070	10	1	27415270	1634	-12.14	0.21	12	0.01	-491.00	28019.00	9500	20231027	-37.26	5710	20240912	4.38	9380	-36.46	20240205	5710	4.38	20240912	9500	-37.26	20231027	5710	4.38	20240912	0.21	N	000050	500	137 억		217988	N	N	1	N	00	N
60	20241022	130102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5960	-30	5	-0.50	16338690	2770	24.93	6000	6030	5850	7780	4200	5990	5898.44	0.80	0	-162	6290	6140	5970	5820	5650	6215	5895	137	1790	500	4070	10	1	27415270	1634	-12.14	0.21	12	0.01	-491.00	28019.00	9500	20231027	-37.26	5710	20240912	4.38	9380	-36.46	20240205	5710	4.38	20240912	9500	-37.26	20231027	5710	4.38	20240912	0.21	N	000050	500	137 억		217988	N	N	1	N	00	N
61	20241022	120101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5980	-10	5	-0.17	16058520	2723	24.51	6000	6030	5850	7780	4200	5990	5897.36	0.80	0	-176	6290	6140	5970	5820	5650	6215	5895	137	1790	500	4070	10	1	27415270	1639	-12.18	0.21	12	0.01	-491.00	28019.00	9500	20231027	-37.05	5710	20240912	4.73	9380	-36.25	20240205	5710	4.73	20240912	9500	-37.05	20231027	5710	4.73	20240912	0.21	N	000050	500	137 억		217988	N	N	1	N	00	N
62	20241022	110101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5960	-30	5	-0.50	15743930	2670	24.03	6000	6030	5850	7780	4200	5990	5896.60	0.80	0	-174	6290	6140	5970	5820	5650	6215	5895	137	1790	500	4070	10	1	27415270	1634	-12.14	0.21	12	0.01	-491.00	28019.00	9500	20231027	-37.26	5710	20240912	4.38	9380	-36.46	20240205	5710	4.38	20240912	9500	-37.26	20231027	5710	4.38	20240912	0.21	N	000050	500	137 억		217988	N	N	1	N	00	N
63	20241022	100102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5880	-110	5	-1.84	7480750	1262	11.36	6000	6030	5880	7780	4200	5990	5927.69	0.80	0	-130	6290	6140	5970	5820	5650	6215	5895	137	1790	500	4070	10	1	27415270	1612	-11.98	0.21	12	0.00	-491.00	28019.00	9500	20231027	-38.11	5710	20240912	2.98	9380	-37.31	20240205	5710	2.98	20240912	9500	-38.11	20231027	5710	2.98	20240912	0.21	N	000050	500	137 억		217988	N	N	1	N	00	N
64	20241022	090101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5990	0	3	0.00	119810	20	0.18	6000	6000	5990	7780	4200	5990	5990.50	0.80	0	0	6290	6140	5970	5820	5650	6215	5895	137	1790	500	4070	10	1	27415270	1642	-12.20	0.21	12	0.00	-491.00	28019.00	9500	20231027	-36.95	5710	20240912	4.90	9380	-36.14	20240205	5710	4.90	20240912	9500	-36.95	20231027	5710	4.90	20240912	0.21	N	000050	500	137 억		217988	N	N	1	N	00	N
65	20241021	160101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5990	210	2	3.63	65824490	11109	77.10	5800	6120	5800	7510	4050	5780	5925.33	0.79	0	1143	6273	6026	5903	5656	5533	5965	5595	137	1730	500	3930	10	1	27415270	1642	-12.20	0.21	12	0.04	-491.00	28019.00	9500	20231027	-36.95	5710	20240912	4.90	9380	-36.14	20240205	5710	4.90	20240912	9500	-36.95	20231027	5710	4.90	20240912	0.21	N	000050	500	137 억		216308	N	N	1	N	00	N
66	20241021	150101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5910	130	2	2.25	57551740	9713	67.41	5800	6120	5800	7510	4050	5780	5925.23	0.79	0	996	6273	6026	5903	5656	5533	5965	5595	137	1730	500	3930	10	1	27415270	1620	-12.04	0.21	12	0.04	-491.00	28019.00	9500	20231027	-37.79	5710	20240912	3.50	9380	-36.99	20240205	5710	3.50	20240912	9500	-37.79	20231027	5710	3.50	20240912	0.21	N	000050	500	137 억		216308	N	N	1	N	00	N
67	20241021	140101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5940	160	2	2.77	52187620	8806	61.11	5800	6120	5800	7510	4050	5780	5926.37	0.79	0	963	6273	6026	5903	5656	5533	5965	5595	137	1730	500	3930	10	1	27415270	1628	-12.10	0.21	12	0.03	-491.00	28019.00	9500	20231027	-37.47	5710	20240912	4.03	9380	-36.67	20240205	5710	4.03	20240912	9500	-37.47	20231027	5710	4.03	20240912	0.21	N	000050	500	137 억		216308	N	N	1	N	00	N
68	20241021	130101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5910	130	2	2.25	44122570	7435	51.60	5800	6120	5800	7510	4050	5780	5934.44	0.79	0	-278	6273	6026	5903	5656	5533	5965	5595	137	1730	500	3930	10	1	27415270	1620	-12.04	0.21	12	0.03	-491.00	28019.00	9500	20231027	-37.79	5710	20240912	3.50	9380	-36.99	20240205	5710	3.50	20240912	9500	-37.79	20231027	5710	3.50	20240912	0.21	N	000050	500	137 억		216308	N	N	1	N	00	N
69	20241021	120101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6000	220	2	3.81	31532640	5330	36.99	5800	6000	5800	7510	4050	5780	5916.07	0.79	0	-319	6273	6026	5903	5656	5533	5965	5595	137	1730	500	3930	10	1	27415270	1645	-12.22	0.21	12	0.02	-491.00	28019.00	9500	20231027	-36.84	5710	20240912	5.08	9380	-36.03	20240205	5710	5.08	20240912	9500	-36.84	20231027	5710	5.08	20240912	0.21	N	000050	500	137 억		216308	N	N	1	N	00	N
70	20241021	110101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5880	100	2	1.73	29890660	5053	35.07	5800	5990	5800	7510	4050	5780	5915.43	0.79	0	-318	6273	6026	5903	5656	5533	5965	5595	137	1730	500	3930	10	1	27415270	1612	-11.98	0.21	12	0.02	-491.00	28019.00	9500	20231027	-38.11	5710	20240912	2.98	9380	-37.31	20240205	5710	2.98	20240912	9500	-38.11	20231027	5710	2.98	20240912	0.21	N	000050	500	137 억		216308	N	N	1	N	00	N
71	20241021	100102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5890	110	2	1.90	27006850	4566	31.69	5800	5990	5800	7510	4050	5780	5914.77	0.79	0	-315	6273	6026	5903	5656	5533	5965	5595	137	1730	500	3930	10	1	27415270	1615	-12.00	0.21	12	0.02	-491.00	28019.00	9500	20231027	-38.00	5710	20240912	3.15	9380	-37.21	20240205	5710	3.15	20240912	9500	-38.00	20231027	5710	3.15	20240912	0.21	N	000050	500	137 억		216308	N	N	1	N	00	N
72	20241021	090101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5900	120	2	2.08	1838800	317	2.20	5800	5900	5800	7510	4050	5780	5800.63	0.79	0	-59	6273	6026	5903	5656	5533	5965	5595	137	1730	500	3930	10	1	27415270	1618	-12.02	0.21	12	0.00	-491.00	28019.00	9500	20231027	-37.89	5710	20240912	3.33	9380	-37.10	20240205	5710	3.33	20240912	9500	-37.89	20231027	5710	3.33	20240912	0.21	N	000050	500	137 억		216308	N	N	1	N	00	N
73	20241018	160101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5780	-310	5	-5.09	84048250	14209	416.20	6100	6150	5780	7910	4270	6090	5917.58	0.79	0	309	6310	6200	6130	6020	5950	6165	5985	137	1820	500	4140	10	1	27415270	1585	-11.77	0.21	12	0.05	-491.00	28019.00	9500	20231027	-39.16	5710	20240912	1.23	9380	-38.38	20240205	5710	1.23	20240912	9500	-39.16	20231027	5710	1.23	20240912	0.21	N	000050	500	137 억		216190	N	N	1	N	00	N
74	20241018	150101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5970	-120	5	-1.97	51157950	8559	250.70	6100	6150	5800	7910	4270	6090	5977.09	0.79	0	577	6310	6200	6130	6020	5950	6165	5985	137	1820	500	4140	10	1	27415270	1637	-12.16	0.21	12	0.03	-491.00	28019.00	9500	20231027	-37.16	5710	20240912	4.55	9380	-36.35	20240205	5710	4.55	20240912	9500	-37.16	20231027	5710	4.55	20240912	0.21	N	000050	500	137 억		216190	N	N	6	N	00	N
75	20241018	140101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5990	-100	5	-1.64	37695110	6318	185.06	6100	6150	5800	7910	4270	6090	5966.30	0.79	0	-85	6310	6200	6130	6020	5950	6165	5985	137	1820	500	4140	10	1	27415270	1642	-12.20	0.21	12	0.02	-491.00	28019.00	9500	20231027	-36.95	5710	20240912	4.90	9380	-36.14	20240205	5710	4.90	20240912	9500	-36.95	20231027	5710	4.90	20240912	0.21	N	000050	500	137 억		216190	N	N	6	N	00	N
76	20241018	130101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5960	-130	5	-2.13	22274600	3717	108.88	6100	6150	5800	7910	4270	6090	5992.63	0.79	0	-84	6310	6200	6130	6020	5950	6165	5985	137	1820	500	4140	10	1	27415270	1634	-12.14	0.21	12	0.01	-491.00	28019.00	9500	20231027	-37.26	5710	20240912	4.38	9380	-36.46	20240205	5710	4.38	20240912	9500	-37.26	20231027	5710	4.38	20240912	0.21	N	000050	500	137 억		216190	N	N	6	N	00	N
77	20241018	120101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6000	-90	5	-1.48	16762710	2799	81.99	6100	6150	5800	7910	4270	6090	5988.82	0.79	0	-86	6310	6200	6130	6020	5950	6165	5985	137	1820	500	4140	10	1	27415270	1645	-12.22	0.21	12	0.01	-491.00	28019.00	9500	20231027	-36.84	5710	20240912	5.08	9380	-36.03	20240205	5710	5.08	20240912	9500	-36.84	20231027	5710	5.08	20240912	0.21	N	000050	500	137 억		216190	N	N	6	N	00	N
78	20241018	110102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6150	60	2	0.99	541280	89	2.61	6100	6150	6060	7910	4270	6090	6081.80	0.79	0	-4	6310	6200	6130	6020	5950	6165	5985	137	1820	500	4140	10	1	27415270	1686	-12.53	0.22	12	0.00	-491.00	28019.00	9500	20231027	-35.26	5710	20240912	7.71	9380	-34.43	20240205	5710	7.71	20240912	9500	-35.26	20231027	5710	7.71	20240912	0.21	N	000050	500	137 억		216190	N	N	6	N	00	N
79	20241018	100101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6100	10	2	0.16	61000	10	0.29	6100	6100	6100	7910	4270	6090	6100.00	0.79	0	0	6310	6200	6130	6020	5950	6165	5985	137	1820	500	4140	10	1	27415270	1672	-12.42	0.22	12	0.00	-491.00	28019.00	9500	20231027	-35.79	5710	20240912	6.83	9380	-34.97	20240205	5710	6.83	20240912	9500	-35.79	20231027	5710	6.83	20240912	0.21	N	000050	500	137 억		216190	N	N	6	N	00	N
80	20241018	090101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6090	0	3	0.00	0	0	0.00	0	0	0	7910	4270	6090	0.00	0.79	0	0	6310	6200	6130	6020	5950	6165	5985	137	1820	500	4140	10	1	27415270	1670	-12.40	0.22	12	0.00	-491.00	28019.00	9500	20231027	-35.89	5710	20240912	6.65	9380	-35.07	20240205	5710	6.65	20240912	9500	-35.89	20231027	5710	6.65	20240912	0.21	N	000050	500	137 억		216190	N	N	6	N	00	N
81	20241017	160101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6090	-20	5	-0.33	20491290	3346	27.54	6110	6240	6060	7940	4280	6110	6124.12	0.79	0	-22	6603	6356	6203	5956	5803	6280	5880	137	1830	500	4150	10	1	27415270	1670	-12.40	0.22	12	0.01	-491.00	28019.00	9500	20231027	-35.89	5710	20240912	6.65	9380	-35.07	20240205	5710	6.65	20240912	9500	-35.89	20231027	5710	6.65	20240912	0.21	N	000050	500	137 억		216203	N	N	6	N	00	N
82	20241017	150101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6140	30	2	0.49	11455040	1867	15.37	6110	6240	6060	7940	4280	6110	6135.53	0.79	0	17	6603	6356	6203	5956	5803	6280	5880	137	1830	500	4150	10	1	27415270	1683	-12.51	0.22	12	0.01	-491.00	28019.00	9500	20231027	-35.37	5710	20240912	7.53	9380	-34.54	20240205	5710	7.53	20240912	9500	-35.37	20231027	5710	7.53	20240912	0.21	N	000050	500	137 억		216203	N	N	5	N	00	N
83	20241017	140101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6130	20	2	0.33	10732360	1749	14.40	6110	6240	6060	7940	4280	6110	6136.28	0.79	0	17	6603	6356	6203	5956	5803	6280	5880	137	1830	500	4150	10	1	27415270	1681	-12.48	0.22	12	0.01	-491.00	28019.00	9500	20231027	-35.47	5710	20240912	7.36	9380	-34.65	20240205	5710	7.36	20240912	9500	-35.47	20231027	5710	7.36	20240912	0.21	N	000050	500	137 억		216203	N	N	5	N	00	N
84	20241017	130102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6120	10	2	0.16	9297940	1515	12.47	6110	6240	6060	7940	4280	6110	6137.25	0.79	0	210	6603	6356	6203	5956	5803	6280	5880	137	1830	500	4150	10	1	27415270	1678	-12.46	0.22	12	0.01	-491.00	28019.00	9500	20231027	-35.58	5710	20240912	7.18	9380	-34.75	20240205	5710	7.18	20240912	9500	-35.58	20231027	5710	7.18	20240912	0.21	N	000050	500	137 억		216203	N	N	5	N	00	N
85	20241017	120101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6140	30	2	0.49	8605630	1402	11.54	6110	6240	6060	7940	4280	6110	6138.11	0.79	0	210	6603	6356	6203	5956	5803	6280	5880	137	1830	500	4150	10	1	27415270	1683	-12.51	0.22	12	0.01	-491.00	28019.00	9500	20231027	-35.37	5710	20240912	7.53	9380	-34.54	20240205	5710	7.53	20240912	9500	-35.37	20231027	5710	7.53	20240912	0.21	N	000050	500	137 억		216203	N	N	5	N	00	N
86	20241017	110101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6150	40	2	0.65	3769930	619	5.10	6110	6170	6060	7940	4280	6110	6090.36	0.79	0	16	6603	6356	6203	5956	5803	6280	5880	137	1830	500	4150	10	1	27415270	1686	-12.53	0.22	12	0.00	-491.00	28019.00	9500	20231027	-35.26	5710	20240912	7.71	9380	-34.43	20240205	5710	7.71	20240912	9500	-35.26	20231027	5710	7.71	20240912	0.21	N	000050	500	137 억		216203	N	N	5	N	00	N
87	20241017	100101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6090	-20	5	-0.33	408720	67	0.55	6110	6170	6070	7940	4280	6110	6100.30	0.79	0	17	6603	6356	6203	5956	5803	6280	5880	137	1830	500	4150	10	1	27415270	1670	-12.40	0.22	12	0.00	-491.00	28019.00	9500	20231027	-35.89	5710	20240912	6.65	9380	-35.07	20240205	5710	6.65	20240912	9500	-35.89	20231027	5710	6.65	20240912	0.21	N	000050	500	137 억		216203	N	N	5	N	00	N
88	20241017	090102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6110	0	3	0.00	0	0	0.00	0	0	0	7940	4280	6110	0.00	0.79	0	0	6603	6356	6203	5956	5803	6280	5880	137	1830	500	4150	10	1	27415270	1675	-12.44	0.22	12	0.00	-491.00	28019.00	9500	20231027	-35.68	5710	20240912	7.01	9380	-34.86	20240205	5710	7.01	20240912	9500	-35.68	20231027	5710	7.01	20240912	0.21	N	000050	500	137 억		216203	N	N	5	N	00	N
89	20241016	160101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6110	-80	5	-1.29	75103810	12148	217.67	6190	6450	6050	8040	4340	6190	6182.40	0.79	0	137	6310	6250	6180	6120	6050	6215	6085	137	1850	500	4200	10	1	27415270	1675	-12.44	0.22	12	0.04	-491.00	28019.00	9500	20231027	-35.68	5710	20240912	7.01	9380	-34.86	20240205	5710	7.01	20240912	9500	-35.68	20231027	5710	7.01	20240912	0.21	N	000050	500	137 억		216936	N	N	5	N	00	N
90	20241016	150101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6140	-50	5	-0.81	73274510	11849	212.31	6190	6450	6050	8040	4340	6190	6184.02	0.79	0	322	6310	6250	6180	6120	6050	6215	6085	137	1850	500	4200	10	1	27415270	1683	-12.51	0.22	12	0.04	-491.00	28019.00	9500	20231027	-35.37	5710	20240912	7.53	9380	-34.54	20240205	5710	7.53	20240912	9500	-35.37	20231027	5710	7.53	20240912	0.21	N	000050	500	137 억		216936	N	N	18	N	00	N
91	20241016	140102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6200	10	2	0.16	68041580	10999	197.08	6190	6450	6050	8040	4340	6190	6186.16	0.79	0	156	6310	6250	6180	6120	6050	6215	6085	137	1850	500	4200	10	1	27415270	1700	-12.63	0.22	12	0.04	-491.00	28019.00	9500	20231027	-34.74	5710	20240912	8.58	9380	-33.90	20240205	5710	8.58	20240912	9500	-34.74	20231027	5710	8.58	20240912	0.21	N	000050	500	137 억		216936	N	N	18	N	00	N
92	20241016	130101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6190	0	3	0.00	33334290	5456	97.76	6190	6250	6050	8040	4340	6190	6109.66	0.79	0	619	6310	6250	6180	6120	6050	6215	6085	137	1850	500	4200	10	1	27415270	1697	-12.61	0.22	12	0.02	-491.00	28019.00	9500	20231027	-34.84	5710	20240912	8.41	9380	-34.01	20240205	5710	8.41	20240912	9500	-34.84	20231027	5710	8.41	20240912	0.21	N	000050	500	137 억		216936	N	N	18	N	00	N
93	20241016	120102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6070	-120	5	-1.94	21348000	3509	62.87	6190	6190	6050	8040	4340	6190	6083.78	0.79	0	949	6310	6250	6180	6120	6050	6215	6085	137	1850	500	4200	10	1	27415270	1664	-12.36	0.22	12	0.01	-491.00	28019.00	9500	20231027	-36.11	5710	20240912	6.30	9380	-35.29	20240205	5710	6.30	20240912	9500	-36.11	20231027	5710	6.30	20240912	0.21	N	000050	500	137 억		216936	N	N	18	N	00	N
94	20241016	110102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6120	-70	5	-1.13	2897700	473	8.48	6190	6190	6100	8040	4340	6190	6126.22	0.79	0	24	6310	6250	6180	6120	6050	6215	6085	137	1850	500	4200	10	1	27415270	1678	-12.46	0.22	12	0.00	-491.00	28019.00	9500	20231027	-35.58	5710	20240912	7.18	9380	-34.75	20240205	5710	7.18	20240912	9500	-35.58	20231027	5710	7.18	20240912	0.21	N	000050	500	137 억		216936	N	N	18	N	00	N
95	20241016	100101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6150	-40	5	-0.65	2358950	385	6.90	6190	6190	6100	8040	4340	6190	6127.14	0.79	0	24	6310	6250	6180	6120	6050	6215	6085	137	1850	500	4200	10	1	27415270	1686	-12.53	0.22	12	0.00	-491.00	28019.00	9500	20231027	-35.26	5710	20240912	7.71	9380	-34.43	20240205	5710	7.71	20240912	9500	-35.26	20231027	5710	7.71	20240912	0.21	N	000050	500	137 억		216936	N	N	18	N	00	N
96	20241016	090101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6190	0	3	0.00	0	0	0.00	0	0	0	8040	4340	6190	0.00	0.79	0	0	6310	6250	6180	6120	6050	6215	6085	137	1850	500	4200	10	1	27415270	1697	-12.61	0.22	12	0.00	-491.00	28019.00	9500	20231027	-34.84	5710	20240912	8.41	9380	-34.01	20240205	5710	8.41	20240912	9500	-34.84	20231027	5710	8.41	20240912	0.21	N	000050	500	137 억		216936	N	N	18	N	00	N
97	20241015	160101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6190	-10	5	-0.16	34377840	5581	87.41	6200	6240	6110	8060	4340	6200	6159.80	0.79	0	799	6500	6350	6240	6090	5980	6295	6035	137	1860	500	4210	10	1	27415270	1697	-12.61	0.22	12	0.02	-491.00	28019.00	9500	20231027	-34.84	5710	20240912	8.41	9380	-34.01	20240205	5710	8.41	20240912	9500	-34.84	20231027	5710	8.41	20240912	0.21	N	000050	500	137 억		216848	N	N	18	N	00	N
98	20241015	150102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6190	-10	5	-0.16	27642430	4487	70.27	6200	6240	6110	8060	4340	6200	6160.56	0.79	0	396	6500	6350	6240	6090	5980	6295	6035	137	1860	500	4210	10	1	27415270	1697	-12.61	0.22	12	0.02	-491.00	28019.00	9500	20231027	-34.84	5710	20240912	8.41	9380	-34.01	20240205	5710	8.41	20240912	9500	-34.84	20231027	5710	8.41	20240912	0.21	N	000050	500	137 억		216848	N	N	9	N	00	N
99	20241015	140102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6160	-40	5	-0.65	21482570	3489	54.64	6200	6240	6110	8060	4340	6200	6157.23	0.79	0	243	6500	6350	6240	6090	5980	6295	6035	137	1860	500	4210	10	1	27415270	1689	-12.55	0.22	12	0.01	-491.00	28019.00	9500	20231027	-35.16	5710	20240912	7.88	9380	-34.33	20240205	5710	7.88	20240912	9500	-35.16	20231027	5710	7.88	20240912	0.21	N	000050	500	137 억		216848	N	N	9	N	00	N
100	20241015	130102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6130	-70	5	-1.13	17794980	2891	45.28	6200	6240	6110	8060	4340	6200	6155.30	0.79	0	345	6500	6350	6240	6090	5980	6295	6035	137	1860	500	4210	10	1	27415270	1681	-12.48	0.22	12	0.01	-491.00	28019.00	9500	20231027	-35.47	5710	20240912	7.36	9380	-34.65	20240205	5710	7.36	20240912	9500	-35.47	20231027	5710	7.36	20240912	0.21	N	000050	500	137 억		216848	N	N	9	N	00	N
101	20241015	120102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6150	-50	5	-0.81	16898670	2745	42.99	6200	6240	6110	8060	4340	6200	6156.16	0.79	0	345	6500	6350	6240	6090	5980	6295	6035	137	1860	500	4210	10	1	27415270	1686	-12.53	0.22	12	0.01	-491.00	28019.00	9500	20231027	-35.26	5710	20240912	7.71	9380	-34.43	20240205	5710	7.71	20240912	9500	-35.26	20231027	5710	7.71	20240912	0.21	N	000050	500	137 억		216848	N	N	9	N	00	N
102	20241015	110101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6150	-50	5	-0.81	9428820	1532	23.99	6200	6240	6110	8060	4340	6200	6154.58	0.79	0	274	6500	6350	6240	6090	5980	6295	6035	137	1860	500	4210	10	1	27415270	1686	-12.53	0.22	12	0.01	-491.00	28019.00	9500	20231027	-35.26	5710	20240912	7.71	9380	-34.43	20240205	5710	7.71	20240912	9500	-35.26	20231027	5710	7.71	20240912	0.21	N	000050	500	137 억		216848	N	N	9	N	00	N
103	20241015	100101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6140	-60	5	-0.97	8044300	1307	20.47	6200	6240	6110	8060	4340	6200	6154.78	0.79	0	275	6500	6350	6240	6090	5980	6295	6035	137	1860	500	4210	10	1	27415270	1683	-12.51	0.22	12	0.00	-491.00	28019.00	9500	20231027	-35.37	5710	20240912	7.53	9380	-34.54	20240205	5710	7.53	20240912	9500	-35.37	20231027	5710	7.53	20240912	0.21	N	000050	500	137 억		216848	N	N	9	N	00	N
104	20241015	090101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6200	0	3	0.00	80600	13	0.20	6200	6200	6200	8060	4340	6200	6200.00	0.79	0	-12	6500	6350	6240	6090	5980	6295	6035	137	1860	500	4210	10	1	27415270	1700	-12.63	0.22	12	0.00	-491.00	28019.00	9500	20231027	-34.74	5710	20240912	8.58	9380	-33.90	20240205	5710	8.58	20240912	9500	-34.74	20231027	5710	8.58	20240912	0.21	N	000050	500	137 억		216848	N	N	9	N	00	N
105	20241014	160101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6200	-160	5	-2.52	39460080	6382	104.81	6310	6390	6130	8260	4460	6360	6182.82	0.79	0	-2087	6540	6450	6280	6190	6020	6495	6235	137	1900	500	4320	10	1	27415270	1700	-12.63	0.22	12	0.02	-491.00	28019.00	9500	20231027	-34.74	5710	20240912	8.58	9380	-33.90	20240205	5710	8.58	20240912	9500	-34.74	20231027	5710	8.58	20240912	0.21	N	000050	500	137 억		217241	N	N	9	N	00	N
106	20241014	150101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6210	-150	5	-2.36	33868230	5480	90.00	6310	6390	6130	8260	4460	6360	6180.33	0.79	0	-2086	6540	6450	6280	6190	6020	6495	6235	137	1900	500	4320	10	1	27415270	1702	-12.65	0.22	12	0.02	-491.00	28019.00	9500	20231027	-34.63	5710	20240912	8.76	9380	-33.80	20240205	5710	8.76	20240912	9500	-34.63	20231027	5710	8.76	20240912	0.21	N	000050	500	137 억		217241	N	N	0	N	00	N
107	20241014	140102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6270	-90	5	-1.42	29314230	4743	77.89	6310	6390	6130	8260	4460	6360	6180.52	0.79	0	-1638	6540	6450	6280	6190	6020	6495	6235	137	1900	500	4320	10	1	27415270	1719	-12.77	0.22	12	0.02	-491.00	28019.00	9500	20231027	-34.00	5710	20240912	9.81	9380	-33.16	20240205	5710	9.81	20240912	9500	-34.00	20231027	5710	9.81	20240912	0.21	N	000050	500	137 억		217241	N	N	0	N	00	N
108	20241014	130101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6140	-220	5	-3.46	24234690	3921	64.39	6310	6390	6130	8260	4460	6360	6180.74	0.79	0	-1219	6540	6450	6280	6190	6020	6495	6235	137	1900	500	4320	10	1	27415270	1683	-12.51	0.22	12	0.01	-491.00	28019.00	9500	20231027	-35.37	5710	20240912	7.53	9380	-34.54	20240205	5710	7.53	20240912	9500	-35.37	20231027	5710	7.53	20240912	0.21	N	000050	500	137 억		217241	N	N	0	N	00	N
109	20241014	120101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6130	-230	5	-3.62	23490970	3800	62.41	6310	6390	6130	8260	4460	6360	6181.83	0.79	0	-1213	6540	6450	6280	6190	6020	6495	6235	137	1900	500	4320	10	1	27415270	1681	-12.48	0.22	12	0.01	-491.00	28019.00	9500	20231027	-35.47	5710	20240912	7.36	9380	-34.65	20240205	5710	7.36	20240912	9500	-35.47	20231027	5710	7.36	20240912	0.21	N	000050	500	137 억		217241	N	N	0	N	00	N
110	20241014	110102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6140	-220	5	-3.46	19477900	3148	51.70	6310	6390	6130	8260	4460	6360	6187.39	0.79	0	-759	6540	6450	6280	6190	6020	6495	6235	137	1900	500	4320	10	1	27415270	1683	-12.51	0.22	12	0.01	-491.00	28019.00	9500	20231027	-35.37	5710	20240912	7.53	9380	-34.54	20240205	5710	7.53	20240912	9500	-35.37	20231027	5710	7.53	20240912	0.21	N	000050	500	137 억		217241	N	N	0	N	00	N
111	20241014	100102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6230	-130	5	-2.04	3802030	603	9.90	6310	6390	6230	8260	4460	6360	6305.19	0.79	0	-78	6540	6450	6280	6190	6020	6495	6235	137	1900	500	4320	10	1	27415270	1708	-12.69	0.22	12	0.00	-491.00	28019.00	9500	20231027	-34.42	5710	20240912	9.11	9380	-33.58	20240205	5710	9.11	20240912	9500	-34.42	20231027	5710	9.11	20240912	0.21	N	000050	500	137 억		217241	N	N	0	N	00	N
112	20241014	090102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6310	-50	5	-0.79	675170	107	1.76	6310	6310	6310	8260	4460	6360	6310.00	0.79	0	-13	6540	6450	6280	6190	6020	6495	6235	137	1900	500	4320	10	1	27415270	1730	-12.85	0.23	12	0.00	-491.00	28019.00	9500	20231027	-33.58	5710	20240912	10.51	9380	-32.73	20240205	5710	10.51	20240912	9500	-33.58	20231027	5710	10.51	20240912	0.21	N	000050	500	137 억		217241	N	N	0	N	00	N
113	20241011	160101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6360	230	2	3.75	37185940	5963	83.64	6130	6370	6110	7960	4300	6130	6236.11	0.79	0	-210	6450	6290	6210	6050	5970	6250	6010	137	1830	500	4160	10	1	27415270	1744	-12.95	0.23	12	0.02	-491.00	28019.00	9500	20231027	-33.05	5710	20240912	11.38	9380	-32.20	20240205	5710	11.38	20240912	9500	-33.05	20231027	5710	11.38	20240912	0.21	N	000050	500	137 억		217469	N	N	0	N	00	N
114	20241011	150101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6290	160	2	2.61	32440320	5213	73.12	6130	6370	6110	7960	4300	6130	6222.97	0.79	0	-191	6450	6290	6210	6050	5970	6250	6010	137	1830	500	4160	10	1	27415270	1724	-12.81	0.22	12	0.02	-491.00	28019.00	9500	20231027	-33.79	5710	20240912	10.16	9380	-32.94	20240205	5710	10.16	20240912	9500	-33.79	20231027	5710	10.16	20240912	0.21	N	000050	500	137 억		217469	N	N	0	N	00	N
115	20241011	140101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6240	110	2	1.79	22227820	3571	50.09	6130	6370	6110	7960	4300	6130	6224.54	0.79	0	-791	6450	6290	6210	6050	5970	6250	6010	137	1830	500	4160	10	1	27415270	1711	-12.71	0.22	12	0.01	-491.00	28019.00	9500	20231027	-34.32	5710	20240912	9.28	9380	-33.48	20240205	5710	9.28	20240912	9500	-34.32	20231027	5710	9.28	20240912	0.21	N	000050	500	137 억		217469	N	N	0	N	00	N
116	20241011	130102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6320	190	2	3.10	19219130	3092	43.37	6130	6370	6110	7960	4300	6130	6215.76	0.79	0	-759	6450	6290	6210	6050	5970	6250	6010	137	1830	500	4160	10	1	27415270	1733	-12.87	0.23	12	0.01	-491.00	28019.00	9500	20231027	-33.47	5710	20240912	10.68	9380	-32.62	20240205	5710	10.68	20240912	9500	-33.47	20231027	5710	10.68	20240912	0.21	N	000050	500	137 억		217469	N	N	0	N	00	N
117	20241011	120101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6150	20	2	0.33	6299610	1027	14.41	6130	6180	6110	7960	4300	6130	6133.99	0.79	0	-496	6450	6290	6210	6050	5970	6250	6010	137	1830	500	4160	10	1	27415270	1686	-12.53	0.22	12	0.00	-491.00	28019.00	9500	20231027	-35.26	5710	20240912	7.71	9380	-34.43	20240205	5710	7.71	20240912	9500	-35.26	20231027	5710	7.71	20240912	0.21	N	000050	500	137 억		217469	N	N	0	N	00	N
118	20241011	110101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6130	0	3	0.00	6287330	1025	14.38	6130	6180	6110	7960	4300	6130	6133.98	0.79	0	-496	6450	6290	6210	6050	5970	6250	6010	137	1830	500	4160	10	1	27415270	1681	-12.48	0.22	12	0.00	-491.00	28019.00	9500	20231027	-35.47	5710	20240912	7.36	9380	-34.65	20240205	5710	7.36	20240912	9500	-35.47	20231027	5710	7.36	20240912	0.21	N	000050	500	137 억		217469	N	N	0	N	00	N
119	20241011	100101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6130	0	3	0.00	2972810	485	6.80	6130	6180	6110	7960	4300	6130	6129.51	0.79	0	-347	6450	6290	6210	6050	5970	6250	6010	137	1830	500	4160	10	1	27415270	1681	-12.48	0.22	12	0.00	-491.00	28019.00	9500	20231027	-35.47	5710	20240912	7.36	9380	-34.65	20240205	5710	7.36	20240912	9500	-35.47	20231027	5710	7.36	20240912	0.21	N	000050	500	137 억		217469	N	N	0	N	00	N
120	20241011	090101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6130	0	3	0.00	122600	20	0.28	6130	6130	6130	7960	4300	6130	6130.00	0.79	0	-16	6450	6290	6210	6050	5970	6250	6010	137	1830	500	4160	10	1	27415270	1681	-12.48	0.22	12	0.00	-491.00	28019.00	9500	20231027	-35.47	5710	20240912	7.36	9380	-34.65	20240205	5710	7.36	20240912	9500	-35.47	20231027	5710	7.36	20240912	0.21	N	000050	500	137 억		217469	N	N	0	N	00	N
121	20241010	160101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6130	-260	5	-4.07	43223800	6956	111.21	6320	6370	6130	8300	4480	6390	6213.89	0.80	0	-2648	6670	6530	6250	6110	5830	6600	6180	137	1910	500	4340	10	1	27415270	1681	-12.48	0.22	12	0.03	-491.00	28019.00	9500	20231027	-35.47	5710	20240912	7.36	9380	-34.65	20240205	5710	7.36	20240912	9500	-35.47	20231027	5710	7.36	20240912	0.21	N	000050	500	137 억		220161	N	N	0	N	00	N
122	20241010	150101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6230	-160	5	-2.50	40414200	6498	103.88	6320	6370	6150	8300	4480	6390	6219.48	0.80	0	-2668	6670	6530	6250	6110	5830	6600	6180	137	1910	500	4340	10	1	27415270	1708	-12.69	0.22	12	0.02	-491.00	28019.00	9500	20231027	-34.42	5710	20240912	9.11	9380	-33.58	20240205	5710	9.11	20240912	9500	-34.42	20231027	5710	9.11	20240912	0.21	N	000050	500	137 억		220161	N	N	0	N	00	N
123	20241010	140101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6180	-210	5	-3.29	35483370	5699	91.11	6320	6370	6150	8300	4480	6390	6226.24	0.80	0	-2228	6670	6530	6250	6110	5830	6600	6180	137	1910	500	4340	10	1	27415270	1694	-12.59	0.22	12	0.02	-491.00	28019.00	9500	20231027	-34.95	5710	20240912	8.23	9380	-34.12	20240205	5710	8.23	20240912	9500	-34.95	20231027	5710	8.23	20240912	0.21	N	000050	500	137 억		220161	N	N	0	N	00	N
124	20241010	130101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6190	-200	5	-3.13	18607520	2984	47.71	6320	6370	6150	8300	4480	6390	6235.76	0.80	0	-1021	6670	6530	6250	6110	5830	6600	6180	137	1910	500	4340	10	1	27415270	1697	-12.61	0.22	12	0.01	-491.00	28019.00	9500	20231027	-34.84	5710	20240912	8.41	9380	-34.01	20240205	5710	8.41	20240912	9500	-34.84	20231027	5710	8.41	20240912	0.21	N	000050	500	137 억		220161	N	N	0	N	00	N
125	20241010	120101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6160	-230	5	-3.60	16979710	2721	43.50	6320	6370	6150	8300	4480	6390	6240.25	0.80	0	-807	6670	6530	6250	6110	5830	6600	6180	137	1910	500	4340	10	1	27415270	1689	-12.55	0.22	12	0.01	-491.00	28019.00	9500	20231027	-35.16	5710	20240912	7.88	9380	-34.33	20240205	5710	7.88	20240912	9500	-35.16	20231027	5710	7.88	20240912	0.21	N	000050	500	137 억		220161	N	N	0	N	00	N
126	20241010	110101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6180	-210	5	-3.29	14720920	2355	37.65	6320	6370	6170	8300	4480	6390	6250.92	0.80	0	-658	6670	6530	6250	6110	5830	6600	6180	137	1910	500	4340	10	1	27415270	1694	-12.59	0.22	12	0.01	-491.00	28019.00	9500	20231027	-34.95	5710	20240912	8.23	9380	-34.12	20240205	5710	8.23	20240912	9500	-34.95	20231027	5710	8.23	20240912	0.21	N	000050	500	137 억		220161	N	N	0	N	00	N
127	20241010	100101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6210	-180	5	-2.82	10992750	1752	28.01	6320	6370	6180	8300	4480	6390	6274.40	0.80	0	-190	6670	6530	6250	6110	5830	6600	6180	137	1910	500	4340	10	1	27415270	1702	-12.65	0.22	12	0.01	-491.00	28019.00	9500	20231027	-34.63	5710	20240912	8.76	9380	-33.80	20240205	5710	8.76	20240912	9500	-34.63	20231027	5710	8.76	20240912	0.21	N	000050	500	137 억		220161	N	N	0	N	00	N
128	20241010	090101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6370	-20	5	-0.31	6017190	952	15.22	6320	6370	6320	8300	4480	6390	6320.58	0.80	0	-171	6670	6530	6250	6110	5830	6600	6180	137	1910	500	4340	10	1	27415270	1746	-12.97	0.23	12	0.00	-491.00	28019.00	9500	20231027	-32.95	5710	20240912	11.56	9380	-32.09	20240205	5710	11.56	20240912	9500	-32.95	20231027	5710	11.56	20240912	0.21	N	000050	500	137 억		220161	N	N	0	N	00	N
129	20241008	160102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6390	290	2	4.75	38197200	6156	286.99	6030	6390	5970	7930	4270	6100	6204.87	0.80	0	4045	6226	6162	6036	5972	5846	6195	6005	137	1830	500	4140	10	1	27415270	1752	-13.01	0.23	12	0.02	-491.00	28019.00	9500	20231027	-32.74	5710	20240912	11.91	9380	-31.88	20240205	5710	11.91	20240912	9500	-32.74	20231027	5710	11.91	20240912	0.21	N	000050	500	137 억		220371	N	N	1	N	00	N
130	20241008	150101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6070	-30	5	-0.49	10486590	1737	80.98	6030	6150	5970	7930	4270	6100	6037.18	0.80	0	107	6226	6162	6036	5972	5846	6195	6005	137	1830	500	4140	10	1	27415270	1664	-12.36	0.22	12	0.01	-491.00	28019.00	9500	20231027	-36.11	5710	20240912	6.30	9380	-35.29	20240205	5710	6.30	20240912	9500	-36.11	20231027	5710	6.30	20240912	0.21	N	000050	500	137 억		220371	N	N	1	N	00	N
131	20241008	140101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6080	-20	5	-0.33	8148830	1351	62.98	6030	6150	5970	7930	4270	6100	6031.70	0.80	0	-43	6226	6162	6036	5972	5846	6195	6005	137	1830	500	4140	10	1	27415270	1667	-12.38	0.22	12	0.00	-491.00	28019.00	9500	20231027	-36.00	5710	20240912	6.48	9380	-35.18	20240205	5710	6.48	20240912	9500	-36.00	20231027	5710	6.48	20240912	0.21	N	000050	500	137 억		220371	N	N	1	N	00	N
132	20241008	130102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6050	-50	5	-0.82	7798950	1293	60.28	6030	6150	5970	7930	4270	6100	6031.67	0.80	0	-40	6226	6162	6036	5972	5846	6195	6005	137	1830	500	4140	10	1	27415270	1659	-12.32	0.22	12	0.00	-491.00	28019.00	9500	20231027	-36.32	5710	20240912	5.95	9380	-35.50	20240205	5710	5.95	20240912	9500	-36.32	20231027	5710	5.95	20240912	0.21	N	000050	500	137 억		220371	N	N	1	N	00	N
133	20241008	120101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6020	-80	5	-1.31	7744660	1284	59.86	6030	6150	5970	7930	4270	6100	6031.67	0.80	0	-37	6226	6162	6036	5972	5846	6195	6005	137	1830	500	4140	10	1	27415270	1650	-12.26	0.21	12	0.00	-491.00	28019.00	9500	20231027	-36.63	5710	20240912	5.43	9380	-35.82	20240205	5710	5.43	20240912	9500	-36.63	20231027	5710	5.43	20240912	0.21	N	000050	500	137 억		220371	N	N	1	N	00	N
134	20241008	110101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6060	-40	5	-0.66	7141660	1184	55.20	6030	6150	5970	7930	4270	6100	6031.81	0.80	0	-40	6226	6162	6036	5972	5846	6195	6005	137	1830	500	4140	10	1	27415270	1661	-12.34	0.22	12	0.00	-491.00	28019.00	9500	20231027	-36.21	5710	20240912	6.13	9380	-35.39	20240205	5710	6.13	20240912	9500	-36.21	20231027	5710	6.13	20240912	0.21	N	000050	500	137 억		220371	N	N	1	N	00	N
135	20241008	100101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6010	-90	5	-1.48	6630710	1099	51.24	6030	6150	5970	7930	4270	6100	6033.40	0.80	0	-38	6226	6162	6036	5972	5846	6195	6005	137	1830	500	4140	10	1	27415270	1648	-12.24	0.21	12	0.00	-491.00	28019.00	9500	20231027	-36.74	5710	20240912	5.25	9380	-35.93	20240205	5710	5.25	20240912	9500	-36.74	20231027	5710	5.25	20240912	0.21	N	000050	500	137 억		220371	N	N	1	N	00	N
136	20241008	090101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6020	-80	5	-1.31	512310	85	3.96	6030	6030	6020	7930	4270	6100	6027.18	0.80	0	-26	6226	6162	6036	5972	5846	6195	6005	137	1830	500	4140	10	1	27415270	1650	-12.26	0.21	12	0.00	-491.00	28019.00	9500	20231027	-36.63	5710	20240912	5.43	9380	-35.82	20240205	5710	5.43	20240912	9500	-36.63	20231027	5710	5.43	20240912	0.21	N	000050	500	137 억		220371	N	N	1	N	00	N
137	20241007	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	150	2	2.52	11609260	1943	35.12	5950	6100	5910	7730	4170	5950	5974.92	0.80	0	136	6230	6090	5980	5840	5730	6035	5785	137	1780	500	4040	10	1	27415270	1672	-12.42	0.22	12	0.01	-491.00	28019.00	9500	20231027	-35.79	5710	20240912	6.83	9380	-34.97	20240205	5710	6.83	20240912	9500	-35.79	20231027	5710	6.83	20240912	0.21	N	000050	500	137 억		220172	N	N	1	N	00	N
138	20241007	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	5960	10	2	0.17	9710080	1628	29.42	5950	6050	5910	7730	4170	5950	5964.42	0.80	0	167	6230	6090	5980	5840	5730	6035	5785	137	1780	500	4040	10	1	27415270	1634	-12.14	0.21	12	0.01	-491.00	28019.00	9500	20231027	-37.26	5710	20240912	4.38	9380	-36.46	20240205	5710	4.38	20240912	9500	-37.26	20231027	5710	4.38	20240912	0.21	N	000050	500	137 억		220172	N	N	0	N	00	N
139	20241007	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	5960	10	2	0.17	8423860	1412	25.52	5950	6050	5910	7730	4170	5950	5965.91	0.80	0	175	6230	6090	5980	5840	5730	6035	5785	137	1780	500	4040	10	1	27415270	1634	-12.14	0.21	12	0.01	-491.00	28019.00	9500	20231027	-37.26	5710	20240912	4.38	9380	-36.46	20240205	5710	4.38	20240912	9500	-37.26	20231027	5710	4.38	20240912	0.21	N	000050	500	137 억		220172	N	N	0	N	00	N
140	20241007	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	5980	30	2	0.50	8238520	1381	24.96	5950	6050	5910	7730	4170	5950	5965.62	0.80	0	182	6230	6090	5980	5840	5730	6035	5785	137	1780	500	4040	10	1	27415270	1639	-12.18	0.21	12	0.01	-491.00	28019.00	9500	20231027	-37.05	5710	20240912	4.73	9380	-36.25	20240205	5710	4.73	20240912	9500	-37.05	20231027	5710	4.73	20240912	0.21	N	000050	500	137 억		220172	N	N	0	N	00	N
141	20241007	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	5950	0	3	0.00	8046820	1349	24.38	5950	6050	5910	7730	4170	5950	5965.03	0.80	0	200	6230	6090	5980	5840	5730	6035	5785	137	1780	500	4040	10	1	27415270	1631	-12.12	0.21	12	0.00	-491.00	28019.00	9500	20231027	-37.37	5710	20240912	4.20	9380	-36.57	20240205	5710	4.20	20240912	9500	-37.37	20231027	5710	4.20	20240912	0.21	N	000050	500	137 억		220172	N	N	0	N	00	N
142	20241007	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	5980	30	2	0.50	7879500	1321	23.87	5950	6050	5910	7730	4170	5950	5964.80	0.80	0	207	6230	6090	5980	5840	5730	6035	5785	137	1780	500	4040	10	1	27415270	1639	-12.18	0.21	12	0.00	-491.00	28019.00	9500	20231027	-37.05	5710	20240912	4.73	9380	-36.25	20240205	5710	4.73	20240912	9500	-37.05	20231027	5710	4.73	20240912	0.21	N	000050	500	137 억		220172	N	N	0	N	00	N
143	20241007	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	5980	30	2	0.50	5882640	987	17.84	5950	6050	5910	7730	4170	5950	5960.12	0.80	0	216	6230	6090	5980	5840	5730	6035	5785	137	1780	500	4040	10	1	27415270	1639	-12.18	0.21	12	0.00	-491.00	28019.00	9500	20231027	-37.05	5710	20240912	4.73	9380	-36.25	20240205	5710	4.73	20240912	9500	-37.05	20231027	5710	4.73	20240912	0.21	N	000050	500	137 억		220172	N	N	0	N	00	N
144	20241007	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	6000	50	2	0.84	107700	18	0.33	5950	6000	5950	7730	4170	5950	5983.33	0.80	0	0	6230	6090	5980	5840	5730	6035	5785	137	1780	500	4040	10	1	27415270	1645	-12.22	0.21	12	0.00	-491.00	28019.00	9500	20231027	-36.84	5710	20240912	5.08	9380	-36.03	20240205	5710	5.08	20240912	9500	-36.84	20231027	5710	5.08	20240912	0.21	N	000050	500	137 억		220172	N	N	0	N	00	N
145	20241004	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	5950	-80	5	-1.33	32971750	5533	70.58	6050	6120	5870	7830	4230	6030	5959.15	0.80	0	-137	6256	6142	5986	5872	5716	6065	5795	137	1800	500	4100	10	1	27415270	1631	-12.12	0.21	12	0.02	-491.00	28019.00	9500	20231027	-37.37	5710	20240912	4.20	9380	-36.57	20240205	5710	4.20	20240912	9500	-37.37	20231027	5710	4.20	20240912	0.21	N	000050	500	137 억		220228	N	N	0	N	00	N
146	20241004	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	5990	-40	5	-0.66	27674650	4641	59.20	6050	6120	5870	7830	4230	6030	5963.08	0.80	0	68	6256	6142	5986	5872	5716	6065	5795	137	1800	500	4100	10	1	27415270	1642	-12.20	0.21	12	0.02	-491.00	28019.00	9500	20231027	-36.95	5710	20240912	4.90	9380	-36.14	20240205	5710	4.90	20240912	9500	-36.95	20231027	5710	4.90	20240912	0.21	N	000050	500	137 억		220228	N	N	0	N	00	N
147	20241004	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	5950	-80	5	-1.33	20992300	3526	44.98	6050	6120	5870	7830	4230	6030	5953.57	0.80	0	89	6256	6142	5986	5872	5716	6065	5795	137	1800	500	4100	10	1	27415270	1631	-12.12	0.21	12	0.01	-491.00	28019.00	9500	20231027	-37.37	5710	20240912	4.20	9380	-36.57	20240205	5710	4.20	20240912	9500	-37.37	20231027	5710	4.20	20240912	0.21	N	000050	500	137 억		220228	N	N	0	N	00	N
148	20241004	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	6000	-30	5	-0.50	7025980	1169	14.91	6050	6120	5880	7830	4230	6030	6010.25	0.80	0	104	6256	6142	5986	5872	5716	6065	5795	137	1800	500	4100	10	1	27415270	1645	-12.22	0.21	12	0.00	-491.00	28019.00	9500	20231027	-36.84	5710	20240912	5.08	9380	-36.03	20240205	5710	5.08	20240912	9500	-36.84	20231027	5710	5.08	20240912	0.21	N	000050	500	137 억		220228	N	N	0	N	00	N
149	20241004	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	6000	-30	5	-0.50	6947980	1156	14.75	6050	6120	5880	7830	4230	6030	6010.36	0.80	0	104	6256	6142	5986	5872	5716	6065	5795	137	1800	500	4100	10	1	27415270	1645	-12.22	0.21	12	0.00	-491.00	28019.00	9500	20231027	-36.84	5710	20240912	5.08	9380	-36.03	20240205	5710	5.08	20240912	9500	-36.84	20231027	5710	5.08	20240912	0.21	N	000050	500	137 억		220228	N	N	0	N	00	N
150	20241004	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	6030	0	3	0.00	6683940	1112	14.19	6050	6120	5880	7830	4230	6030	6010.74	0.80	0	105	6256	6142	5986	5872	5716	6065	5795	137	1800	500	4100	10	1	27415270	1653	-12.28	0.22	12	0.00	-491.00	28019.00	9500	20231027	-36.53	5710	20240912	5.60	9380	-35.71	20240205	5710	5.60	20240912	9500	-36.53	20231027	5710	5.60	20240912	0.21	N	000050	500	137 억		220228	N	N	0	N	00	N
151	20241004	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	5990	-40	5	-0.66	1625140	273	3.48	6050	6050	5880	7830	4230	6030	5952.89	0.80	0	-15	6256	6142	5986	5872	5716	6065	5795	137	1800	500	4100	10	1	27415270	1642	-12.20	0.21	12	0.00	-491.00	28019.00	9500	20231027	-36.95	5710	20240912	4.90	9380	-36.14	20240205	5710	4.90	20240912	9500	-36.95	20231027	5710	4.90	20240912	0.21	N	000050	500	137 억		220228	N	N	0	N	00	N
152	20241004	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	6030	0	3	0.00	42270	7	0.09	6050	6050	6030	7830	4230	6030	6038.57	0.80	0	-5	6256	6142	5986	5872	5716	6065	5795	137	1800	500	4100	10	1	27415270	1653	-12.28	0.22	12	0.00	-491.00	28019.00	9500	20231027	-36.53	5710	20240912	5.60	9380	-35.71	20240205	5710	5.60	20240912	9500	-36.53	20231027	5710	5.60	20240912	0.21	N	000050	500	137 억		220228	N	N	0	N	00	N
153	20241002	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	6030	-90	5	-1.47	46988480	7838	241.99	6100	6100	5830	7950	4290	6120	5994.96	0.81	0	-1200	6360	6240	6180	6060	6000	6210	6030	137	1830	500	4160	10	1	27415270	1653	-12.28	0.22	12	0.03	-491.00	28019.00	9500	20231027	-36.53	5710	20240912	5.60	9380	-35.71	20240205	5710	5.60	20240912	9500	-36.53	20231027	5710	5.60	20240912	0.21	N	000050	500	137 억		221507	N	N	0	N	00	N
154	20241002	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	5990	-130	5	-2.12	45303150	7558	233.34	6100	6100	5830	7950	4290	6120	5994.07	0.81	0	-1079	6360	6240	6180	6060	6000	6210	6030	137	1830	500	4160	10	1	27415270	1642	-12.20	0.21	12	0.03	-491.00	28019.00	9500	20231027	-36.95	5710	20240912	4.90	9380	-36.14	20240205	5710	4.90	20240912	9500	-36.95	20231027	5710	4.90	20240912	0.21	N	000050	500	137 억		221507	N	N	0	N	00	N
155	20241002	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	6050	-70	5	-1.14	44496130	7424	229.21	6100	6100	5830	7950	4290	6120	5993.55	0.81	0	-1077	6360	6240	6180	6060	6000	6210	6030	137	1830	500	4160	10	1	27415270	1659	-12.32	0.22	12	0.03	-491.00	28019.00	9500	20231027	-36.32	5710	20240912	5.95	9380	-35.50	20240205	5710	5.95	20240912	9500	-36.32	20231027	5710	5.95	20240912	0.21	N	000050	500	137 억		221507	N	N	0	N	00	N
156	20241002	130102	57	100.00	KOSPI		유통업	N	N	N	N		N	6020	-100	5	-1.63	39465910	6587	203.37	6100	6100	5830	7950	4290	6120	5991.48	0.81	0	-737	6360	6240	6180	6060	6000	6210	6030	137	1830	500	4160	10	1	27415270	1650	-12.26	0.21	12	0.02	-491.00	28019.00	9500	20231027	-36.63	5710	20240912	5.43	9380	-35.82	20240205	5710	5.43	20240912	9500	-36.63	20231027	5710	5.43	20240912	0.21	N	000050	500	137 억		221507	N	N	0	N	00	N
157	20241002	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	6000	-120	5	-1.96	37225380	6215	191.88	6100	6100	5830	7950	4290	6120	5989.60	0.81	0	-437	6360	6240	6180	6060	6000	6210	6030	137	1830	500	4160	10	1	27415270	1645	-12.22	0.21	12	0.02	-491.00	28019.00	9500	20231027	-36.84	5710	20240912	5.08	9380	-36.03	20240205	5710	5.08	20240912	9500	-36.84	20231027	5710	5.08	20240912	0.21	N	000050	500	137 억		221507	N	N	0	N	00	N
158	20241002	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	5990	-130	5	-2.12	32368810	5406	166.90	6100	6100	5830	7950	4290	6120	5987.57	0.81	0	-229	6360	6240	6180	6060	6000	6210	6030	137	1830	500	4160	10	1	27415270	1642	-12.20	0.21	12	0.02	-491.00	28019.00	9500	20231027	-36.95	5710	20240912	4.90	9380	-36.14	20240205	5710	4.90	20240912	9500	-36.95	20231027	5710	4.90	20240912	0.21	N	000050	500	137 억		221507	N	N	0	N	00	N
159	20241002	100102	57	100.00	KOSPI		유통업	N	N	N	N		N	5980	-140	5	-2.29	20127920	3354	103.55	6100	6100	5830	7950	4290	6120	6001.17	0.81	0	99	6360	6240	6180	6060	6000	6210	6030	137	1830	500	4160	10	1	27415270	1639	-12.18	0.21	12	0.01	-491.00	28019.00	9500	20231027	-37.05	5710	20240912	4.73	9380	-36.25	20240205	5710	4.73	20240912	9500	-37.05	20231027	5710	4.73	20240912	0.21	N	000050	500	137 억		221507	N	N	0	N	00	N
160	20241002	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	-20	5	-0.33	61000	10	0.31	6100	6100	6100	7950	4290	6120	6100.00	0.81	0	-9	6360	6240	6180	6060	6000	6210	6030	137	1830	500	4160	10	1	27415270	1672	-12.42	0.22	12	0.00	-491.00	28019.00	9500	20231027	-35.79	5710	20240912	6.83	9380	-34.97	20240205	5710	6.83	20240912	9500	-35.79	20231027	5710	6.83	20240912	0.21	N	000050	500	137 억		221507	N	N	0	N	00	N