KissMeData/000760/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	160112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11280	0	3	0.00	29954930	2672	446.08	11250	11380	11170	14660	7900	11280	11210.68	0.26	0	-25	11626	11452	11356	11182	11086	11405	11135	140	3380	5000	8120	10	1	2800000	316	-15.16	0.23	12	0.10	-744.00	48270.00	16850	20231120	-33.06	11170	20241031	0.98	16650	-32.25	20240321	11170	0.98	20241031	16850	-33.06	20231120	11170	0.98	20241031	0.00	N	000760	5000	140 억		7150	N	N	0	N	00	N
3	20241031	150113	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11350	70	2	0.62	29694880	2649	442.24	11250	11380	11170	14660	7900	11280	11209.85	0.26	0	-27	11626	11452	11356	11182	11086	11405	11135	140	3380	5000	8120	10	1	2800000	318	-15.26	0.24	12	0.09	-744.00	48270.00	16850	20231120	-32.64	11170	20241031	1.61	16650	-31.83	20240321	11170	1.61	20241031	16850	-32.64	20231120	11170	1.61	20241031	0.00	N	000760	5000	140 억		7150	N	N	0	N	00	N
4	20241031	140113	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11220	-60	5	-0.53	27759940	2477	413.52	11250	11380	11170	14660	7900	11280	11207.08	0.26	0	-27	11626	11452	11356	11182	11086	11405	11135	140	3380	5000	8120	10	1	2800000	314	-15.08	0.23	12	0.09	-744.00	48270.00	16850	20231120	-33.41	11170	20241031	0.45	16650	-32.61	20240321	11170	0.45	20241031	16850	-33.41	20231120	11170	0.45	20241031	0.00	N	000760	5000	140 억		7150	N	N	0	N	00	N
5	20241031	130112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11240	-40	5	-0.35	26636700	2377	396.83	11250	11380	11170	14660	7900	11280	11206.02	0.26	0	-27	11626	11452	11356	11182	11086	11405	11135	140	3380	5000	8120	10	1	2800000	315	-15.11	0.23	12	0.08	-744.00	48270.00	16850	20231120	-33.29	11170	20241031	0.63	16650	-32.49	20240321	11170	0.63	20241031	16850	-33.29	20231120	11170	0.63	20241031	0.00	N	000760	5000	140 억		7150	N	N	0	N	00	N
6	20241031	120112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11220	-60	5	-0.53	26176260	2336	389.98	11250	11380	11170	14660	7900	11280	11205.59	0.26	0	-26	11626	11452	11356	11182	11086	11405	11135	140	3380	5000	8120	10	1	2800000	314	-15.08	0.23	12	0.08	-744.00	48270.00	16850	20231120	-33.41	11170	20241031	0.45	16650	-32.61	20240321	11170	0.45	20241031	16850	-33.41	20231120	11170	0.45	20241031	0.00	N	000760	5000	140 억		7150	N	N	0	N	00	N
7	20241031	110112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11200	-80	5	-0.71	24672780	2202	367.61	11250	11380	11170	14660	7900	11280	11204.71	0.26	0	-25	11626	11452	11356	11182	11086	11405	11135	140	3380	5000	8120	10	1	2800000	314	-15.05	0.23	12	0.08	-744.00	48270.00	16850	20231120	-33.53	11170	20241031	0.27	16650	-32.73	20240321	11170	0.27	20241031	16850	-33.53	20231120	11170	0.27	20241031	0.00	N	000760	5000	140 억		7150	N	N	0	N	00	N
8	20241031	100112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11220	-60	5	-0.53	24538300	2190	365.61	11250	11380	11170	14660	7900	11280	11204.70	0.26	0	-25	11626	11452	11356	11182	11086	11405	11135	140	3380	5000	8120	10	1	2800000	314	-15.08	0.23	12	0.08	-744.00	48270.00	16850	20231120	-33.41	11170	20241031	0.45	16650	-32.61	20240321	11170	0.45	20241031	16850	-33.41	20231120	11170	0.45	20241031	0.00	N	000760	5000	140 억		7150	N	N	0	N	00	N
9	20241031	090113	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11200	-80	5	-0.71	13407480	1194	199.33	11250	11250	11200	14660	7900	11280	11229.05	0.26	0	-34	11626	11452	11356	11182	11086	11405	11135	140	3380	5000	8120	10	1	2800000	314	-15.05	0.23	12	0.04	-744.00	48270.00	16850	20231120	-33.53	11200	20241031	0.00	16650	-32.73	20240321	11200	0.00	20241031	16850	-33.53	20231120	11200	0.00	20241031	0.00	N	000760	5000	140 억		7150	N	N	0	N	00	N
10	20241030	160112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11280	-70	5	-0.62	6770850	599	40.45	11410	11530	11260	14750	7950	11350	11303.59	0.26	0	0	11596	11472	11396	11272	11196	11435	11235	140	3400	5000	8170	10	1	2800000	316	-15.16	0.23	12	0.02	-744.00	48270.00	16850	20231120	-33.06	11260	20241030	0.18	16650	-32.25	20240321	11260	0.18	20241030	16850	-33.06	20231120	11260	0.18	20241030	0.00	N	000760	5000	140 억		7156	N	N	0	N	00	N
11	20241030	150112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11390	40	2	0.35	4963140	439	29.64	11410	11530	11260	14750	7950	11350	11305.56	0.26	0	23	11596	11472	11396	11272	11196	11435	11235	140	3400	5000	8170	10	1	2800000	319	-15.31	0.24	12	0.02	-744.00	48270.00	16850	20231120	-32.40	11260	20241030	1.15	16650	-31.59	20240321	11260	1.15	20241030	16850	-32.40	20231120	11260	1.15	20241030	0.00	N	000760	5000	140 억		7156	N	N	0	N	00	N
12	20241030	140113	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11400	50	2	0.44	4758510	421	28.43	11410	11530	11260	14750	7950	11350	11302.87	0.26	0	21	11596	11472	11396	11272	11196	11435	11235	140	3400	5000	8170	10	1	2800000	319	-15.32	0.24	12	0.02	-744.00	48270.00	16850	20231120	-32.34	11260	20241030	1.24	16650	-31.53	20240321	11260	1.24	20241030	16850	-32.34	20231120	11260	1.24	20241030	0.00	N	000760	5000	140 억		7156	N	N	0	N	00	N
13	20241030	130112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11400	50	2	0.44	4678710	414	27.95	11410	11530	11260	14750	7950	11350	11301.23	0.26	0	21	11596	11472	11396	11272	11196	11435	11235	140	3400	5000	8170	10	1	2800000	319	-15.32	0.24	12	0.01	-744.00	48270.00	16850	20231120	-32.34	11260	20241030	1.24	16650	-31.53	20240321	11260	1.24	20241030	16850	-32.34	20231120	11260	1.24	20241030	0.00	N	000760	5000	140 억		7156	N	N	0	N	00	N
14	20241030	120112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11340	-10	5	-0.09	4553910	403	27.21	11410	11530	11260	14750	7950	11350	11300.02	0.26	0	21	11596	11472	11396	11272	11196	11435	11235	140	3400	5000	8170	10	1	2800000	318	-15.24	0.23	12	0.01	-744.00	48270.00	16850	20231120	-32.70	11260	20241030	0.71	16650	-31.89	20240321	11260	0.71	20241030	16850	-32.70	20231120	11260	0.71	20241030	0.00	N	000760	5000	140 억		7156	N	N	0	N	00	N
15	20241030	110112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11460	110	2	0.97	4338000	384	25.93	11410	11530	11260	14750	7950	11350	11296.88	0.26	0	20	11596	11472	11396	11272	11196	11435	11235	140	3400	5000	8170	10	1	2800000	321	-15.40	0.24	12	0.01	-744.00	48270.00	16850	20231120	-31.99	11260	20241030	1.78	16650	-31.17	20240321	11260	1.78	20241030	16850	-31.99	20231120	11260	1.78	20241030	0.00	N	000760	5000	140 억		7156	N	N	0	N	00	N
16	20241030	100112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11460	110	2	0.97	3894270	345	23.30	11410	11460	11260	14750	7950	11350	11287.74	0.26	0	-3	11596	11472	11396	11272	11196	11435	11235	140	3400	5000	8170	10	1	2800000	321	-15.40	0.24	12	0.01	-744.00	48270.00	16850	20231120	-31.99	11260	20241030	1.78	16650	-31.17	20240321	11260	1.78	20241030	16850	-31.99	20231120	11260	1.78	20241030	0.00	N	000760	5000	140 억		7156	N	N	0	N	00	N
17	20241030	090112	57	100.00	KOSPI		유통업	N	N	N	N		N	11350	0	3	0.00	0	0	0.00	0	0	0	14750	7950	11350	0.00	0.26	0	0	11596	11472	11396	11272	11196	11435	11235	140	3400	5000	8170	10	1	2800000	318	-15.26	0.24	12	0.00	-744.00	48270.00	16850	20231120	-32.64	11300	20241028	0.44	16650	-31.83	20240321	11300	0.44	20241028	16850	-32.64	20231120	11300	0.44	20241028	0.00	N	000760	5000	140 억		7156	N	N	0	N	00	N
18	20241029	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	11350	-10	5	-0.09	16843700	1481	19.41	11470	11520	11320	14760	7960	11360	11373.19	0.26	0	6	11653	11506	11403	11256	11153	11455	11205	140	3400	5000	8170	10	1	2800000	318	-15.26	0.24	12	0.05	-744.00	48270.00	16850	20231120	-32.64	11300	20241028	0.44	16650	-31.83	20240321	11300	0.44	20241028	16850	-32.64	20231120	11300	0.44	20241028	0.00	N	000760	5000	140 억		7141	N	N	0	N	00	N
19	20241029	150112	57	100.00	KOSPI		유통업	N	N	N	N		N	11420	60	2	0.53	15435650	1357	17.79	11470	11520	11320	14760	7960	11360	11374.83	0.26	0	25	11653	11506	11403	11256	11153	11455	11205	140	3400	5000	8170	10	1	2800000	320	-15.35	0.24	12	0.05	-744.00	48270.00	16850	20231120	-32.23	11300	20241028	1.06	16650	-31.41	20240321	11300	1.06	20241028	16850	-32.23	20231120	11300	1.06	20241028	0.00	N	000760	5000	140 억		7141	N	N	0	N	00	N
20	20241029	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	11360	0	3	0.00	15367140	1351	17.71	11470	11520	11320	14760	7960	11360	11374.64	0.26	0	26	11653	11506	11403	11256	11153	11455	11205	140	3400	5000	8170	10	1	2800000	318	-15.27	0.24	12	0.05	-744.00	48270.00	16850	20231120	-32.58	11300	20241028	0.53	16650	-31.77	20240321	11300	0.53	20241028	16850	-32.58	20231120	11300	0.53	20241028	0.00	N	000760	5000	140 억		7141	N	N	0	N	00	N
21	20241029	130112	57	100.00	KOSPI		유통업	N	N	N	N		N	11460	100	2	0.88	13129930	1154	15.13	11470	11520	11320	14760	7960	11360	11377.76	0.26	0	25	11653	11506	11403	11256	11153	11455	11205	140	3400	5000	8170	10	1	2800000	321	-15.40	0.24	12	0.04	-744.00	48270.00	16850	20231120	-31.99	11300	20241028	1.42	16650	-31.17	20240321	11300	1.42	20241028	16850	-31.99	20231120	11300	1.42	20241028	0.00	N	000760	5000	140 억		7141	N	N	0	N	00	N
22	20241029	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	11460	100	2	0.88	10641940	935	12.26	11470	11520	11320	14760	7960	11360	11381.75	0.26	0	-8	11653	11506	11403	11256	11153	11455	11205	140	3400	5000	8170	10	1	2800000	321	-15.40	0.24	12	0.03	-744.00	48270.00	16850	20231120	-31.99	11300	20241028	1.42	16650	-31.17	20240321	11300	1.42	20241028	16850	-31.99	20231120	11300	1.42	20241028	0.00	N	000760	5000	140 억		7141	N	N	0	N	00	N
23	20241029	110108	57	100.00	KOSPI		유통업	N	N	N	N		N	11460	100	2	0.88	10641940	935	12.26	11470	11520	11320	14760	7960	11360	11381.75	0.26	0	-8	11653	11506	11403	11256	11153	11455	11205	140	3400	5000	8170	10	1	2800000	321	-15.40	0.24	12	0.03	-744.00	48270.00	16850	20231120	-31.99	11300	20241028	1.42	16650	-31.17	20240321	11300	1.42	20241028	16850	-31.99	20231120	11300	1.42	20241028	0.00	N	000760	5000	140 억		7141	N	N	0	N	00	N
24	20241029	100112	57	100.00	KOSPI		유통업	N	N	N	N		N	11360	0	3	0.00	10289630	904	11.85	11470	11520	11320	14760	7960	11360	11382.33	0.26	0	-8	11653	11506	11403	11256	11153	11455	11205	140	3400	5000	8170	10	1	2800000	318	-15.27	0.24	12	0.03	-744.00	48270.00	16850	20231120	-32.58	11300	20241028	0.53	16650	-31.77	20240321	11300	0.53	20241028	16850	-32.58	20231120	11300	0.53	20241028	0.00	N	000760	5000	140 억		7141	N	N	0	N	00	N
25	20241028	160111	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11360	-200	5	-1.73	86709180	7629	436.69	11550	11550	11300	15020	8100	11560	11365.75	0.26	0	-70	12060	11810	11670	11420	11280	11740	11350	140	3460	5000	8320	10	1	2800000	318	-15.27	0.24	12	0.27	-744.00	48270.00	16850	20231120	-32.58	11300	20241028	0.53	16650	-31.77	20240321	11300	0.53	20241028	16850	-32.58	20231120	11300	0.53	20241028	0.00	N	000760	5000	140 억		7211	N	N	0	N	00	N
26	20241028	150112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11350	-210	5	-1.82	85118300	7489	428.68	11550	11550	11300	15020	8100	11560	11365.78	0.26	0	-49	12060	11810	11670	11420	11280	11740	11350	140	3460	5000	8320	10	1	2800000	318	-15.26	0.24	12	0.27	-744.00	48270.00	16850	20231120	-32.64	11300	20241028	0.44	16650	-31.83	20240321	11300	0.44	20241028	16850	-32.64	20231120	11300	0.44	20241028	0.00	N	000760	5000	140 억		7211	N	N	0	N	00	N
27	20241028	140112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11320	-240	5	-2.08	75751090	6663	381.40	11550	11550	11300	15020	8100	11560	11368.92	0.26	0	-64	12060	11810	11670	11420	11280	11740	11350	140	3460	5000	8320	10	1	2800000	317	-15.22	0.23	12	0.24	-744.00	48270.00	16850	20231120	-32.82	11300	20241028	0.18	16650	-32.01	20240321	11300	0.18	20241028	16850	-32.82	20231120	11300	0.18	20241028	0.00	N	000760	5000	140 억		7211	N	N	0	N	00	N
28	20241028	130111	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11450	-110	5	-0.95	59851290	5264	301.32	11550	11550	11300	15020	8100	11560	11369.93	0.26	0	34	12060	11810	11670	11420	11280	11740	11350	140	3460	5000	8320	10	1	2800000	321	-15.39	0.24	12	0.19	-744.00	48270.00	16850	20231120	-32.05	11300	20241028	1.33	16650	-31.23	20240321	11300	1.33	20241028	16850	-32.05	20231120	11300	1.33	20241028	0.00	N	000760	5000	140 억		7211	N	N	0	N	00	N
29	20241028	120112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11350	-210	5	-1.82	57762780	5080	290.78	11550	11550	11300	15020	8100	11560	11370.63	0.26	0	34	12060	11810	11670	11420	11280	11740	11350	140	3460	5000	8320	10	1	2800000	318	-15.26	0.24	12	0.18	-744.00	48270.00	16850	20231120	-32.64	11300	20241028	0.44	16650	-31.83	20240321	11300	0.44	20241028	16850	-32.64	20231120	11300	0.44	20241028	0.00	N	000760	5000	140 억		7211	N	N	0	N	00	N
30	20241028	110110	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11350	-210	5	-1.82	33075360	2899	165.94	11550	11550	11350	15020	8100	11560	11409.23	0.26	0	70	12060	11810	11670	11420	11280	11740	11350	140	3460	5000	8320	10	1	2800000	318	-15.26	0.24	12	0.10	-744.00	48270.00	16850	20231120	-32.64	11350	20241028	0.00	16650	-31.83	20240321	11350	0.00	20241028	16850	-32.64	20231120	11350	0.00	20241028	0.00	N	000760	5000	140 억		7211	N	N	0	N	00	N
31	20241028	100111	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11530	-30	5	-0.26	6918090	600	34.34	11550	11550	11500	15020	8100	11560	11530.15	0.26	0	-34	12060	11810	11670	11420	11280	11740	11350	140	3460	5000	8320	10	1	2800000	323	-15.50	0.24	12	0.02	-744.00	48270.00	16850	20231120	-31.57	11500	20241028	0.26	16650	-30.75	20240321	11500	0.26	20241028	16850	-31.57	20231120	11500	0.26	20241028	0.00	N	000760	5000	140 억		7211	N	N	0	N	00	N
32	20241028	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	11560	0	3	0.00	0	0	0.00	0	0	0	15020	8100	11560	0.00	0.26	0	0	12060	11810	11670	11420	11280	11740	11350	140	3460	5000	8320	10	1	2800000	324	-15.54	0.24	12	0.00	-744.00	48270.00	16850	20231120	-31.39	11530	20241025	0.26	16650	-30.57	20240321	11530	0.26	20241025	16850	-31.39	20231120	11530	0.26	20241025	0.00	N	000760	5000	140 억		7211	N	N	0	N	00	N
33	20241025	160111	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11560	-410	5	-3.43	20358800	1746	496.02	11920	11920	11530	15560	8380	11970	11660.25	0.25	0	73	12096	12032	11916	11852	11736	12065	11885	140	3590	5000	8610	10	1	2800000	324	-15.54	0.24	12	0.06	-744.00	48270.00	16850	20231120	-31.39	11530	20241025	0.26	16650	-30.57	20240321	11530	0.26	20241025	16850	-31.39	20231120	11530	0.26	20241025	0.00	N	000760	5000	140 억		7138	N	N	0	N	00	N
34	20241025	150111	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11640	-330	5	-2.76	18855480	1616	459.09	11920	11920	11530	15560	8380	11970	11668.00	0.25	0	133	12096	12032	11916	11852	11736	12065	11885	140	3590	5000	8610	10	1	2800000	326	-15.65	0.24	12	0.06	-744.00	48270.00	16850	20231120	-30.92	11530	20241025	0.95	16650	-30.09	20240321	11530	0.95	20241025	16850	-30.92	20231120	11530	0.95	20241025	0.00	N	000760	5000	140 억		7138	N	N	0	N	00	N
35	20241025	140111	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11570	-400	5	-3.34	17560970	1504	427.27	11920	11920	11530	15560	8380	11970	11676.18	0.25	0	80	12096	12032	11916	11852	11736	12065	11885	140	3590	5000	8610	10	1	2800000	324	-15.55	0.24	12	0.05	-744.00	48270.00	16850	20231120	-31.34	11530	20241025	0.35	16650	-30.51	20240321	11530	0.35	20241025	16850	-31.34	20231120	11530	0.35	20241025	0.00	N	000760	5000	140 억		7138	N	N	0	N	00	N
36	20241025	130112	57	100.00	KOSPI		유통업	N	N	N	N		N	11700	-270	5	-2.26	12551260	1072	304.55	11920	11920	11700	15560	8380	11970	11708.26	0.25	0	9	12096	12032	11916	11852	11736	12065	11885	140	3590	5000	8610	10	1	2800000	328	-15.73	0.24	12	0.04	-744.00	48270.00	16850	20231120	-30.56	11600	20241023	0.86	16650	-29.73	20240321	11600	0.86	20241023	16850	-30.56	20231120	11600	0.86	20241023	0.00	N	000760	5000	140 억		7138	N	N	0	N	00	N
37	20241025	120112	57	100.00	KOSPI		유통업	N	N	N	N		N	11700	-270	5	-2.26	4981360	425	120.74	11920	11920	11700	15560	8380	11970	11720.85	0.25	0	9	12096	12032	11916	11852	11736	12065	11885	140	3590	5000	8610	10	1	2800000	328	-15.73	0.24	12	0.02	-744.00	48270.00	16850	20231120	-30.56	11600	20241023	0.86	16650	-29.73	20240321	11600	0.86	20241023	16850	-30.56	20231120	11600	0.86	20241023	0.00	N	000760	5000	140 억		7138	N	N	0	N	00	N
38	20241025	110112	57	100.00	KOSPI		유통업	N	N	N	N		N	11700	-270	5	-2.26	1329550	113	32.10	11920	11920	11700	15560	8380	11970	11765.93	0.25	0	0	12096	12032	11916	11852	11736	12065	11885	140	3590	5000	8610	10	1	2800000	328	-15.73	0.24	12	0.00	-744.00	48270.00	16850	20231120	-30.56	11600	20241023	0.86	16650	-29.73	20240321	11600	0.86	20241023	16850	-30.56	20231120	11600	0.86	20241023	0.00	N	000760	5000	140 억		7138	N	N	0	N	00	N
39	20241025	100112	57	100.00	KOSPI		유통업	N	N	N	N		N	11920	-50	5	-0.42	23840	2	0.57	11920	11920	11920	15560	8380	11970	11920.00	0.25	0	0	12096	12032	11916	11852	11736	12065	11885	140	3590	5000	8610	10	1	2800000	334	-16.02	0.25	12	0.00	-744.00	48270.00	16850	20231120	-29.26	11600	20241023	2.76	16650	-28.41	20240321	11600	2.76	20241023	16850	-29.26	20231120	11600	2.76	20241023	0.00	N	000760	5000	140 억		7138	N	N	0	N	00	N
40	20241025	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	11920	-50	5	-0.42	11920	1	0.28	11920	11920	11920	15560	8380	11970	11920.00	0.25	0	0	12096	12032	11916	11852	11736	12065	11885	140	3590	5000	8610	10	1	2800000	334	-16.02	0.25	12	0.00	-744.00	48270.00	16850	20231120	-29.26	11600	20241023	2.76	16650	-28.41	20240321	11600	2.76	20241023	16850	-29.26	20231120	11600	2.76	20241023	0.00	N	000760	5000	140 억		7138	N	N	0	N	00	N
41	20241024	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	11970	130	2	1.10	3950590	332	18.96	11880	11980	11800	15390	8290	11840	11899.37	0.25	0	-2	12413	12126	11863	11576	11313	11995	11445	140	3550	5000	8520	10	1	2800000	335	-16.09	0.25	12	0.01	-744.00	48270.00	16850	20231120	-28.96	11600	20241023	3.19	16650	-28.11	20240321	11600	3.19	20241023	16850	-28.96	20231120	11600	3.19	20241023	0.00	N	000760	5000	140 억		7140	N	N	0	N	00	N
42	20241024	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	11970	130	2	1.10	3543820	298	17.02	11880	11980	11800	15390	8290	11840	11892.01	0.25	0	0	12413	12126	11863	11576	11313	11995	11445	140	3550	5000	8520	10	1	2800000	335	-16.09	0.25	12	0.01	-744.00	48270.00	16850	20231120	-28.96	11600	20241023	3.19	16650	-28.11	20240321	11600	3.19	20241023	16850	-28.96	20231120	11600	3.19	20241023	0.00	N	000760	5000	140 억		7140	N	N	0	N	00	N
43	20241024	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	11970	130	2	1.10	3208830	270	15.42	11880	11980	11800	15390	8290	11840	11884.56	0.25	0	0	12413	12126	11863	11576	11313	11995	11445	140	3550	5000	8520	10	1	2800000	335	-16.09	0.25	12	0.01	-744.00	48270.00	16850	20231120	-28.96	11600	20241023	3.19	16650	-28.11	20240321	11600	3.19	20241023	16850	-28.96	20231120	11600	3.19	20241023	0.00	N	000760	5000	140 억		7140	N	N	0	N	00	N
44	20241024	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	11980	140	2	1.18	3148980	265	15.13	11880	11980	11800	15390	8290	11840	11882.94	0.25	0	0	12413	12126	11863	11576	11313	11995	11445	140	3550	5000	8520	10	1	2800000	335	-16.10	0.25	12	0.01	-744.00	48270.00	16850	20231120	-28.90	11600	20241023	3.28	16650	-28.05	20240321	11600	3.28	20241023	16850	-28.90	20231120	11600	3.28	20241023	0.00	N	000760	5000	140 억		7140	N	N	0	N	00	N
45	20241024	120112	57	100.00	KOSPI		유통업	N	N	N	N		N	11840	0	3	0.00	2538000	214	12.22	11880	11880	11800	15390	8290	11840	11859.81	0.25	0	0	12413	12126	11863	11576	11313	11995	11445	140	3550	5000	8520	10	1	2800000	332	-15.91	0.25	12	0.01	-744.00	48270.00	16850	20231120	-29.73	11600	20241023	2.07	16650	-28.89	20240321	11600	2.07	20241023	16850	-29.73	20231120	11600	2.07	20241023	0.00	N	000760	5000	140 억		7140	N	N	0	N	00	N
46	20241024	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	11840	0	3	0.00	2538000	214	12.22	11880	11880	11800	15390	8290	11840	11859.81	0.25	0	0	12413	12126	11863	11576	11313	11995	11445	140	3550	5000	8520	10	1	2800000	332	-15.91	0.25	12	0.01	-744.00	48270.00	16850	20231120	-29.73	11600	20241023	2.07	16650	-28.89	20240321	11600	2.07	20241023	16850	-29.73	20231120	11600	2.07	20241023	0.00	N	000760	5000	140 억		7140	N	N	0	N	00	N
47	20241024	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	11840	0	3	0.00	1969720	166	9.48	11880	11880	11840	15390	8290	11840	11865.78	0.25	0	0	12413	12126	11863	11576	11313	11995	11445	140	3550	5000	8520	10	1	2800000	332	-15.91	0.25	12	0.01	-744.00	48270.00	16850	20231120	-29.73	11600	20241023	2.07	16650	-28.89	20240321	11600	2.07	20241023	16850	-29.73	20231120	11600	2.07	20241023	0.00	N	000760	5000	140 억		7140	N	N	0	N	00	N
48	20241024	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	11880	40	2	0.34	510840	43	2.46	11880	11880	11880	15390	8290	11840	11880.00	0.25	0	0	12413	12126	11863	11576	11313	11995	11445	140	3550	5000	8520	10	1	2800000	333	-15.97	0.25	12	0.00	-744.00	48270.00	16850	20231120	-29.50	11600	20241023	2.41	16650	-28.65	20240321	11600	2.41	20241023	16850	-29.50	20231120	11600	2.41	20241023	0.00	N	000760	5000	140 억		7140	N	N	0	N	00	N
49	20241023	160112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11840	-350	5	-2.87	20589340	1751	146.28	12150	12150	11600	15840	8540	12190	11757.73	0.26	0	-7	12323	12256	12143	12076	11963	12290	12110	140	3650	5000	8770	10	1	2800000	332	-15.91	0.25	12	0.06	-744.00	48270.00	16850	20231120	-29.73	11600	20241023	2.07	16650	-28.89	20240321	11600	2.07	20241023	16850	-29.73	20231120	11600	2.07	20241023	0.00	N	000760	5000	140 억		7147	N	N	0	N	00	N
50	20241023	150112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11990	-200	5	-1.64	18354430	1562	130.49	12150	12150	11600	15840	8540	12190	11750.60	0.26	0	-3	12323	12256	12143	12076	11963	12290	12110	140	3650	5000	8770	10	1	2800000	336	-16.12	0.25	12	0.06	-744.00	48270.00	16850	20231120	-28.84	11600	20241023	3.36	16650	-27.99	20240321	11600	3.36	20241023	16850	-28.84	20231120	11600	3.36	20241023	0.00	N	000760	5000	140 억		7147	N	N	0	N	00	N
51	20241023	140112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11990	-200	5	-1.64	18186570	1548	129.32	12150	12150	11600	15840	8540	12190	11748.43	0.26	0	-3	12323	12256	12143	12076	11963	12290	12110	140	3650	5000	8770	10	1	2800000	336	-16.12	0.25	12	0.06	-744.00	48270.00	16850	20231120	-28.84	11600	20241023	3.36	16650	-27.99	20240321	11600	3.36	20241023	16850	-28.84	20231120	11600	3.36	20241023	0.00	N	000760	5000	140 억		7147	N	N	0	N	00	N
52	20241023	130112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	11820	-370	5	-3.04	15386560	1310	109.44	12150	12150	11600	15840	8540	12190	11745.47	0.26	0	-10	12323	12256	12143	12076	11963	12290	12110	140	3650	5000	8770	10	1	2800000	331	-15.89	0.24	12	0.05	-744.00	48270.00	16850	20231120	-29.85	11600	20241023	1.90	16650	-29.01	20240321	11600	1.90	20241023	16850	-29.85	20231120	11600	1.90	20241023	0.00	N	000760	5000	140 억		7147	N	N	0	N	00	N
53	20241023	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	12150	-40	5	-0.33	242700	20	1.67	12150	12150	12100	15840	8540	12190	12135.00	0.26	0	0	12323	12256	12143	12076	11963	12290	12110	140	3650	5000	8770	10	1	2800000	340	-16.33	0.25	12	0.00	-744.00	48270.00	16850	20231120	-27.89	12010	20240805	1.17	16650	-27.03	20240321	12010	1.17	20240805	16850	-27.89	20231120	12010	1.17	20240805	0.00	N	000760	5000	140 억		7147	N	N	0	N	00	N
54	20241023	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	12150	-40	5	-0.33	182130	15	1.25	12150	12150	12110	15840	8540	12190	12142.00	0.26	0	0	12323	12256	12143	12076	11963	12290	12110	140	3650	5000	8770	10	1	2800000	340	-16.33	0.25	12	0.00	-744.00	48270.00	16850	20231120	-27.89	12010	20240805	1.17	16650	-27.03	20240321	12010	1.17	20240805	16850	-27.89	20231120	12010	1.17	20240805	0.00	N	000760	5000	140 억		7147	N	N	0	N	00	N
55	20241023	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	12150	-40	5	-0.33	182130	15	1.25	12150	12150	12110	15840	8540	12190	12142.00	0.26	0	0	12323	12256	12143	12076	11963	12290	12110	140	3650	5000	8770	10	1	2800000	340	-16.33	0.25	12	0.00	-744.00	48270.00	16850	20231120	-27.89	12010	20240805	1.17	16650	-27.03	20240321	12010	1.17	20240805	16850	-27.89	20231120	12010	1.17	20240805	0.00	N	000760	5000	140 억		7147	N	N	0	N	00	N
56	20241023	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	12190	0	3	0.00	0	0	0.00	0	0	0	15840	8540	12190	0.00	0.26	0	0	12323	12256	12143	12076	11963	12290	12110	140	3650	5000	8770	10	1	2800000	341	-16.38	0.25	12	0.00	-744.00	48270.00	16850	20231120	-27.66	12010	20240805	1.50	16650	-26.79	20240321	12010	1.50	20240805	16850	-27.66	20231120	12010	1.50	20240805	0.00	N	000760	5000	140 억		7147	N	N	0	N	00	N
57	20241022	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	12190	90	2	0.74	14483870	1197	227.13	12100	12210	12030	15730	8470	12100	12100.14	0.26	0	-14	12413	12256	12143	11986	11873	12200	11930	140	3630	5000	8710	10	1	2800000	341	-16.38	0.25	12	0.04	-744.00	48270.00	16850	20231120	-27.66	12010	20240805	1.50	16650	-26.79	20240321	12010	1.50	20240805	16850	-27.66	20231120	12010	1.50	20240805	0.00	N	000760	5000	140 억		7163	N	N	0	N	00	N
58	20241022	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	12190	90	2	0.74	14483870	1197	227.13	12100	12210	12030	15730	8470	12100	12100.14	0.26	0	-14	12413	12256	12143	11986	11873	12200	11930	140	3630	5000	8710	10	1	2800000	341	-16.38	0.25	12	0.04	-744.00	48270.00	16850	20231120	-27.66	12010	20240805	1.50	16650	-26.79	20240321	12010	1.50	20240805	16850	-27.66	20231120	12010	1.50	20240805	0.00	N	000760	5000	140 억		7163	N	N	0	N	00	N
59	20241022	140112	57	100.00	KOSPI		유통업	N	N	N	N		N	12190	90	2	0.74	14483870	1197	227.13	12100	12210	12030	15730	8470	12100	12100.14	0.26	0	-14	12413	12256	12143	11986	11873	12200	11930	140	3630	5000	8710	10	1	2800000	341	-16.38	0.25	12	0.04	-744.00	48270.00	16850	20231120	-27.66	12010	20240805	1.50	16650	-26.79	20240321	12010	1.50	20240805	16850	-27.66	20231120	12010	1.50	20240805	0.00	N	000760	5000	140 억		7163	N	N	0	N	00	N
60	20241022	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	12210	110	2	0.91	14447460	1194	226.57	12100	12210	12090	15730	8470	12100	12100.05	0.26	0	-14	12413	12256	12143	11986	11873	12200	11930	140	3630	5000	8710	10	1	2800000	342	-16.41	0.25	12	0.04	-744.00	48270.00	16850	20231120	-27.54	12010	20240805	1.67	16650	-26.67	20240321	12010	1.67	20240805	16850	-27.54	20231120	12010	1.67	20240805	0.00	N	000760	5000	140 억		7163	N	N	0	N	00	N
61	20241022	120112	57	100.00	KOSPI		유통업	N	N	N	N		N	12100	0	3	0.00	13721240	1134	215.18	12100	12100	12090	15730	8470	12100	12099.86	0.26	0	-16	12413	12256	12143	11986	11873	12200	11930	140	3630	5000	8710	10	1	2800000	339	-16.26	0.25	12	0.04	-744.00	48270.00	16850	20231120	-28.19	12010	20240805	0.75	16650	-27.33	20240321	12010	0.75	20240805	16850	-28.19	20231120	12010	0.75	20240805	0.00	N	000760	5000	140 억		7163	N	N	0	N	00	N
62	20241022	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	12100	0	3	0.00	13479240	1114	211.39	12100	12100	12090	15730	8470	12100	12099.86	0.26	0	-16	12413	12256	12143	11986	11873	12200	11930	140	3630	5000	8710	10	1	2800000	339	-16.26	0.25	12	0.04	-744.00	48270.00	16850	20231120	-28.19	12010	20240805	0.75	16650	-27.33	20240321	12010	0.75	20240805	16850	-28.19	20231120	12010	0.75	20240805	0.00	N	000760	5000	140 억		7163	N	N	0	N	00	N
63	20241022	100112	57	100.00	KOSPI		유통업	N	N	N	N		N	12100	0	3	0.00	1343100	111	21.06	12100	12100	12100	15730	8470	12100	12100.00	0.26	0	-16	12413	12256	12143	11986	11873	12200	11930	140	3630	5000	8710	10	1	2800000	339	-16.26	0.25	12	0.00	-744.00	48270.00	16850	20231120	-28.19	12010	20240805	0.75	16650	-27.33	20240321	12010	0.75	20240805	16850	-28.19	20231120	12010	0.75	20240805	0.00	N	000760	5000	140 억		7163	N	N	0	N	00	N
64	20241022	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	12100	0	3	0.00	1343100	111	21.06	12100	12100	12100	15730	8470	12100	12100.00	0.26	0	-16	12413	12256	12143	11986	11873	12200	11930	140	3630	5000	8710	10	1	2800000	339	-16.26	0.25	12	0.00	-744.00	48270.00	16850	20231120	-28.19	12010	20240805	0.75	16650	-27.33	20240321	12010	0.75	20240805	16850	-28.19	20231120	12010	0.75	20240805	0.00	N	000760	5000	140 억		7163	N	N	0	N	00	N
65	20241021	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	12100	-180	5	-1.47	6370170	527	78.42	12280	12300	12030	15960	8600	12280	12087.61	0.26	0	0	12500	12390	12220	12110	11940	12445	12165	140	3680	5000	8840	10	1	2800000	339	-16.26	0.25	12	0.02	-744.00	48270.00	16850	20231120	-28.19	12010	20240805	0.75	16650	-27.33	20240321	12010	0.75	20240805	16850	-28.19	20231120	12010	0.75	20240805	0.00	N	000760	5000	140 억		7163	N	N	0	N	00	N
66	20241021	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	12170	-110	5	-0.90	5474380	453	67.41	12280	12300	12030	15960	8600	12280	12084.72	0.26	0	0	12500	12390	12220	12110	11940	12445	12165	140	3680	5000	8840	10	1	2800000	341	-16.36	0.25	12	0.02	-744.00	48270.00	16850	20231120	-27.77	12010	20240805	1.33	16650	-26.91	20240321	12010	1.33	20240805	16850	-27.77	20231120	12010	1.33	20240805	0.00	N	000760	5000	140 억		7163	N	N	0	N	00	N
67	20241021	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	12110	-170	5	-1.38	5437860	450	66.96	12280	12300	12030	15960	8600	12280	12084.13	0.26	0	0	12500	12390	12220	12110	11940	12445	12165	140	3680	5000	8840	10	1	2800000	339	-16.28	0.25	12	0.02	-744.00	48270.00	16850	20231120	-28.13	12010	20240805	0.83	16650	-27.27	20240321	12010	0.83	20240805	16850	-28.13	20231120	12010	0.83	20240805	0.00	N	000760	5000	140 억		7163	N	N	0	N	00	N
68	20241021	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	12200	-80	5	-0.65	5183550	429	63.84	12280	12300	12030	15960	8600	12280	12082.87	0.26	0	0	12500	12390	12220	12110	11940	12445	12165	140	3680	5000	8840	10	1	2800000	342	-16.40	0.25	12	0.02	-744.00	48270.00	16850	20231120	-27.60	12010	20240805	1.58	16650	-26.73	20240321	12010	1.58	20240805	16850	-27.60	20231120	12010	1.58	20240805	0.00	N	000760	5000	140 억		7163	N	N	0	N	00	N
69	20241021	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	12200	-80	5	-0.65	5183550	429	63.84	12280	12300	12030	15960	8600	12280	12082.87	0.26	0	0	12500	12390	12220	12110	11940	12445	12165	140	3680	5000	8840	10	1	2800000	342	-16.40	0.25	12	0.02	-744.00	48270.00	16850	20231120	-27.60	12010	20240805	1.58	16650	-26.73	20240321	12010	1.58	20240805	16850	-27.60	20231120	12010	1.58	20240805	0.00	N	000760	5000	140 억		7163	N	N	0	N	00	N
70	20241021	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	12200	-80	5	-0.65	5183550	429	63.84	12280	12300	12030	15960	8600	12280	12082.87	0.26	0	0	12500	12390	12220	12110	11940	12445	12165	140	3680	5000	8840	10	1	2800000	342	-16.40	0.25	12	0.02	-744.00	48270.00	16850	20231120	-27.60	12010	20240805	1.58	16650	-26.73	20240321	12010	1.58	20240805	16850	-27.60	20231120	12010	1.58	20240805	0.00	N	000760	5000	140 억		7163	N	N	0	N	00	N
71	20241021	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	12200	-80	5	-0.65	4098870	339	50.45	12280	12300	12030	15960	8600	12280	12091.06	0.26	0	0	12500	12390	12220	12110	11940	12445	12165	140	3680	5000	8840	10	1	2800000	342	-16.40	0.25	12	0.01	-744.00	48270.00	16850	20231120	-27.60	12010	20240805	1.58	16650	-26.73	20240321	12010	1.58	20240805	16850	-27.60	20231120	12010	1.58	20240805	0.00	N	000760	5000	140 억		7163	N	N	0	N	00	N
72	20241021	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	12280	0	3	0.00	12280	1	0.15	12280	12280	12280	15960	8600	12280	12280.00	0.26	0	0	12500	12390	12220	12110	11940	12445	12165	140	3680	5000	8840	10	1	2800000	344	-16.51	0.25	12	0.00	-744.00	48270.00	16850	20231120	-27.12	12010	20240805	2.25	16650	-26.25	20240321	12010	2.25	20240805	16850	-27.12	20231120	12010	2.25	20240805	0.00	N	000760	5000	140 억		7163	N	N	0	N	00	N
73	20241018	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	12280	230	2	1.91	8132470	672	9.95	12050	12330	12050	15660	8440	12050	12075.05	0.26	0	-20	12730	12390	12210	11870	11690	12300	11780	140	3610	5000	8670	10	1	2800000	344	-16.51	0.25	12	0.02	-744.00	48270.00	16850	20231120	-27.12	12010	20240805	2.25	16650	-26.25	20240321	12010	2.25	20240805	16850	-27.12	20231120	12010	2.25	20240805	0.00	N	000760	5000	140 억		7177	N	N	1	N	00	N
74	20241018	150112	57	100.00	KOSPI		유통업	N	N	N	N		N	12180	130	2	1.08	6574310	545	8.07	12050	12280	12050	15660	8440	12050	12062.95	0.26	0	-15	12730	12390	12210	11870	11690	12300	11780	140	3610	5000	8670	10	1	2800000	341	-16.37	0.25	12	0.02	-744.00	48270.00	16850	20231120	-27.72	12010	20240805	1.42	16650	-26.85	20240321	12010	1.42	20240805	16850	-27.72	20231120	12010	1.42	20240805	0.00	N	000760	5000	140 억		7177	N	N	1	N	00	N
75	20241018	140112	57	100.00	KOSPI		유통업	N	N	N	N		N	12050	0	3	0.00	6428310	533	7.89	12050	12280	12050	15660	8440	12050	12060.62	0.26	0	-15	12730	12390	12210	11870	11690	12300	11780	140	3610	5000	8670	10	1	2800000	337	-16.20	0.25	12	0.02	-744.00	48270.00	16850	20231120	-28.49	12010	20240805	0.33	16650	-27.63	20240321	12010	0.33	20240805	16850	-28.49	20231120	12010	0.33	20240805	0.00	N	000760	5000	140 억		7177	N	N	1	N	00	N
76	20241018	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	12170	120	2	1.00	6163080	511	7.56	12050	12280	12050	15660	8440	12050	12060.82	0.26	0	-15	12730	12390	12210	11870	11690	12300	11780	140	3610	5000	8670	10	1	2800000	341	-16.36	0.25	12	0.02	-744.00	48270.00	16850	20231120	-27.77	12010	20240805	1.33	16650	-26.91	20240321	12010	1.33	20240805	16850	-27.77	20231120	12010	1.33	20240805	0.00	N	000760	5000	140 억		7177	N	N	1	N	00	N
77	20241018	120112	57	100.00	KOSPI		유통업	N	N	N	N		N	12180	130	2	1.08	5512040	457	6.76	12050	12280	12050	15660	8440	12050	12061.36	0.26	0	-16	12730	12390	12210	11870	11690	12300	11780	140	3610	5000	8670	10	1	2800000	341	-16.37	0.25	12	0.02	-744.00	48270.00	16850	20231120	-27.72	12010	20240805	1.42	16650	-26.85	20240321	12010	1.42	20240805	16850	-27.72	20231120	12010	1.42	20240805	0.00	N	000760	5000	140 억		7177	N	N	1	N	00	N
78	20241018	110112	57	100.00	KOSPI		유통업	N	N	N	N		N	12060	10	2	0.08	3160110	262	3.88	12050	12280	12050	15660	8440	12050	12061.49	0.26	0	-16	12730	12390	12210	11870	11690	12300	11780	140	3610	5000	8670	10	1	2800000	338	-16.21	0.25	12	0.01	-744.00	48270.00	16850	20231120	-28.43	12010	20240805	0.42	16650	-27.57	20240321	12010	0.42	20240805	16850	-28.43	20231120	12010	0.42	20240805	0.00	N	000760	5000	140 억		7177	N	N	1	N	00	N
79	20241018	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	12190	140	2	1.16	2810370	233	3.45	12050	12280	12050	15660	8440	12050	12061.67	0.26	0	-20	12730	12390	12210	11870	11690	12300	11780	140	3610	5000	8670	10	1	2800000	341	-16.38	0.25	12	0.01	-744.00	48270.00	16850	20231120	-27.66	12010	20240805	1.50	16650	-26.79	20240321	12010	1.50	20240805	16850	-27.66	20231120	12010	1.50	20240805	0.00	N	000760	5000	140 억		7177	N	N	1	N	00	N
80	20241018	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	12050	0	3	0.00	1156800	96	1.42	12050	12050	12050	15660	8440	12050	12050.00	0.26	0	-20	12730	12390	12210	11870	11690	12300	11780	140	3610	5000	8670	10	1	2800000	337	-16.20	0.25	12	0.00	-744.00	48270.00	16850	20231120	-28.49	12010	20240805	0.33	16650	-27.63	20240321	12010	0.33	20240805	16850	-28.49	20231120	12010	0.33	20240805	0.00	N	000760	5000	140 억		7177	N	N	1	N	00	N
81	20241017	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	12050	-300	5	-2.43	81720860	6757	198.62	12490	12550	12030	16050	8650	12350	12100.24	0.26	0	-82	12856	12602	12426	12172	11996	12515	12085	140	3700	5000	8890	10	1	2800000	337	-16.20	0.25	12	0.24	-744.00	48270.00	16850	20231120	-28.49	12010	20240805	0.33	16650	-27.63	20240321	12010	0.33	20240805	16850	-28.49	20231120	12010	0.33	20240805	0.00	N	000760	5000	140 억		7191	N	N	1	N	00	N
82	20241017	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	12120	-230	5	-1.86	65790410	5435	159.76	12490	12550	12040	16050	8650	12350	12104.95	0.26	0	30	12856	12602	12426	12172	11996	12515	12085	140	3700	5000	8890	10	1	2800000	339	-16.29	0.25	12	0.19	-744.00	48270.00	16850	20231120	-28.07	12010	20240805	0.92	16650	-27.21	20240321	12010	0.92	20240805	16850	-28.07	20231120	12010	0.92	20240805	0.00	N	000760	5000	140 억		7191	N	N	0	N	00	N
83	20241017	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	12100	-250	5	-2.02	43035780	3546	104.23	12490	12550	12050	16050	8650	12350	12136.43	0.26	0	-66	12856	12602	12426	12172	11996	12515	12085	140	3700	5000	8890	10	1	2800000	339	-16.26	0.25	12	0.13	-744.00	48270.00	16850	20231120	-28.19	12010	20240805	0.75	16650	-27.33	20240321	12010	0.75	20240805	16850	-28.19	20231120	12010	0.75	20240805	0.00	N	000760	5000	140 억		7191	N	N	0	N	00	N
84	20241017	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	12310	-40	5	-0.32	37242340	3068	90.18	12490	12550	12050	16050	8650	12350	12138.96	0.26	0	-82	12856	12602	12426	12172	11996	12515	12085	140	3700	5000	8890	10	1	2800000	345	-16.55	0.26	12	0.11	-744.00	48270.00	16850	20231120	-26.94	12010	20240805	2.50	16650	-26.07	20240321	12010	2.50	20240805	16850	-26.94	20231120	12010	2.50	20240805	0.00	N	000760	5000	140 억		7191	N	N	0	N	00	N
85	20241017	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	12510	160	2	1.30	5318790	427	12.55	12490	12550	12280	16050	8650	12350	12456.18	0.26	0	-82	12856	12602	12426	12172	11996	12515	12085	140	3700	5000	8890	10	1	2800000	350	-16.81	0.26	12	0.02	-744.00	48270.00	16850	20231120	-25.76	12010	20240805	4.16	16650	-24.86	20240321	12010	4.16	20240805	16850	-25.76	20231120	12010	4.16	20240805	0.00	N	000760	5000	140 억		7191	N	N	0	N	00	N
86	20241017	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	12490	140	2	1.13	4517800	362	10.64	12490	12550	12280	16050	8650	12350	12480.11	0.26	0	-19	12856	12602	12426	12172	11996	12515	12085	140	3700	5000	8890	10	1	2800000	350	-16.79	0.26	12	0.01	-744.00	48270.00	16850	20231120	-25.88	12010	20240805	4.00	16650	-24.98	20240321	12010	4.00	20240805	16850	-25.88	20231120	12010	4.00	20240805	0.00	N	000760	5000	140 억		7191	N	N	0	N	00	N
87	20241017	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	12490	140	2	1.13	4517800	362	10.64	12490	12550	12280	16050	8650	12350	12480.11	0.26	0	-19	12856	12602	12426	12172	11996	12515	12085	140	3700	5000	8890	10	1	2800000	350	-16.79	0.26	12	0.01	-744.00	48270.00	16850	20231120	-25.88	12010	20240805	4.00	16650	-24.98	20240321	12010	4.00	20240805	16850	-25.88	20231120	12010	4.00	20240805	0.00	N	000760	5000	140 억		7191	N	N	0	N	00	N
88	20241017	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	12420	70	2	0.57	786800	63	1.85	12490	12490	12420	16050	8650	12350	12488.89	0.26	0	-14	12856	12602	12426	12172	11996	12515	12085	140	3700	5000	8890	10	1	2800000	348	-16.69	0.26	12	0.00	-744.00	48270.00	16850	20231120	-26.29	12010	20240805	3.41	16650	-25.41	20240321	12010	3.41	20240805	16850	-26.29	20231120	12010	3.41	20240805	0.00	N	000760	5000	140 억		7191	N	N	0	N	00	N
89	20241016	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	12350	-330	5	-2.60	42116370	3402	365.41	12460	12680	12250	16480	8880	12680	12379.89	0.26	0	-54	12960	12820	12610	12470	12260	12715	12365	140	3800	5000	9120	10	1	2800000	346	-16.60	0.26	12	0.12	-744.00	48270.00	16850	20231120	-26.71	12010	20240805	2.83	16650	-25.83	20240321	12010	2.83	20240805	16850	-26.71	20231120	12010	2.83	20240805	0.00	N	000760	5000	140 억		7245	N	N	2	N	00	N
90	20241016	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	12330	-350	5	-2.76	28617300	2313	248.44	12460	12680	12310	16480	8880	12680	12372.37	0.26	0	1	12960	12820	12610	12470	12260	12715	12365	140	3800	5000	9120	10	1	2800000	345	-16.57	0.26	12	0.08	-744.00	48270.00	16850	20231120	-26.82	12010	20240805	2.66	16650	-25.95	20240321	12010	2.66	20240805	16850	-26.82	20231120	12010	2.66	20240805	0.00	N	000760	5000	140 억		7245	N	N	2	N	00	N
91	20241016	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	12380	-300	5	-2.37	25139260	2031	218.15	12460	12680	12310	16480	8880	12680	12377.77	0.26	0	1	12960	12820	12610	12470	12260	12715	12365	140	3800	5000	9120	10	1	2800000	347	-16.64	0.26	12	0.07	-744.00	48270.00	16850	20231120	-26.53	12010	20240805	3.08	16650	-25.65	20240321	12010	3.08	20240805	16850	-26.53	20231120	12010	3.08	20240805	0.00	N	000760	5000	140 억		7245	N	N	2	N	00	N
92	20241016	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	12380	-300	5	-2.37	22663260	1831	196.67	12460	12680	12310	16480	8880	12680	12377.53	0.26	0	1	12960	12820	12610	12470	12260	12715	12365	140	3800	5000	9120	10	1	2800000	347	-16.64	0.26	12	0.07	-744.00	48270.00	16850	20231120	-26.53	12010	20240805	3.08	16650	-25.65	20240321	12010	3.08	20240805	16850	-26.53	20231120	12010	3.08	20240805	0.00	N	000760	5000	140 억		7245	N	N	2	N	00	N
93	20241016	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	12350	-330	5	-2.60	17068400	1377	147.91	12460	12680	12350	16480	8880	12680	12395.35	0.26	0	1	12960	12820	12610	12470	12260	12715	12365	140	3800	5000	9120	10	1	2800000	346	-16.60	0.26	12	0.05	-744.00	48270.00	16850	20231120	-26.71	12010	20240805	2.83	16650	-25.83	20240321	12010	2.83	20240805	16850	-26.71	20231120	12010	2.83	20240805	0.00	N	000760	5000	140 억		7245	N	N	2	N	00	N
94	20241016	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	12490	-190	5	-1.50	10776960	868	93.23	12460	12680	12350	16480	8880	12680	12415.85	0.26	0	1	12960	12820	12610	12470	12260	12715	12365	140	3800	5000	9120	10	1	2800000	350	-16.79	0.26	12	0.03	-744.00	48270.00	16850	20231120	-25.88	12010	20240805	4.00	16650	-24.98	20240321	12010	4.00	20240805	16850	-25.88	20231120	12010	4.00	20240805	0.00	N	000760	5000	140 억		7245	N	N	2	N	00	N
95	20241016	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	12420	-260	5	-2.05	1366140	110	11.82	12460	12460	12400	16480	8880	12680	12419.45	0.26	0	0	12960	12820	12610	12470	12260	12715	12365	140	3800	5000	9120	10	1	2800000	348	-16.69	0.26	12	0.00	-744.00	48270.00	16850	20231120	-26.29	12010	20240805	3.41	16650	-25.41	20240321	12010	3.41	20240805	16850	-26.29	20231120	12010	3.41	20240805	0.00	N	000760	5000	140 억		7245	N	N	2	N	00	N
96	20241016	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	12680	0	3	0.00	0	0	0.00	0	0	0	16480	8880	12680	0.00	0.26	0	0	12960	12820	12610	12470	12260	12715	12365	140	3800	5000	9120	10	1	2800000	355	-17.04	0.26	12	0.00	-744.00	48270.00	16850	20231120	-24.75	12010	20240805	5.58	16650	-23.84	20240321	12010	5.58	20240805	16850	-24.75	20231120	12010	5.58	20240805	0.00	N	000760	5000	140 억		7245	N	N	2	N	00	N
97	20241015	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	12680	0	3	0.00	11673270	931	417.49	12750	12750	12400	16480	8880	12680	12538.42	0.26	0	-10	13080	12880	12780	12580	12480	12830	12530	140	3800	5000	9120	10	1	2800000	355	-17.04	0.26	12	0.03	-744.00	48270.00	16850	20231120	-24.75	12010	20240805	5.58	16650	-23.84	20240321	12010	5.58	20240805	16850	-24.75	20231120	12010	5.58	20240805	0.00	N	000760	5000	140 억		7257	N	N	2	N	00	N
98	20241015	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	12550	-130	5	-1.03	10874770	868	389.24	12750	12750	12400	16480	8880	12680	12528.54	0.26	0	-11	13080	12880	12780	12580	12480	12830	12530	140	3800	5000	9120	10	1	2800000	351	-16.87	0.26	12	0.03	-744.00	48270.00	16850	20231120	-25.52	12010	20240805	4.50	16650	-24.62	20240321	12010	4.50	20240805	16850	-25.52	20231120	12010	4.50	20240805	0.00	N	000760	5000	140 억		7257	N	N	0	N	00	N
99	20241015	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	12680	0	3	0.00	10736560	857	384.30	12750	12750	12400	16480	8880	12680	12528.07	0.26	0	-11	13080	12880	12780	12580	12480	12830	12530	140	3800	5000	9120	10	1	2800000	355	-17.04	0.26	12	0.03	-744.00	48270.00	16850	20231120	-24.75	12010	20240805	5.58	16650	-23.84	20240321	12010	5.58	20240805	16850	-24.75	20231120	12010	5.58	20240805	0.00	N	000760	5000	140 억		7257	N	N	0	N	00	N
100	20241015	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	12630	-50	5	-0.39	10104470	807	361.88	12750	12750	12400	16480	8880	12680	12521.03	0.26	0	1	13080	12880	12780	12580	12480	12830	12530	140	3800	5000	9120	10	1	2800000	354	-16.98	0.26	12	0.03	-744.00	48270.00	16850	20231120	-25.04	12010	20240805	5.16	16650	-24.14	20240321	12010	5.16	20240805	16850	-25.04	20231120	12010	5.16	20240805	0.00	N	000760	5000	140 억		7257	N	N	0	N	00	N
101	20241015	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	12520	-160	5	-1.26	8826590	705	316.14	12750	12750	12400	16480	8880	12680	12519.99	0.26	0	82	13080	12880	12780	12580	12480	12830	12530	140	3800	5000	9120	10	1	2800000	351	-16.83	0.26	12	0.03	-744.00	48270.00	16850	20231120	-25.70	12010	20240805	4.25	16650	-24.80	20240321	12010	4.25	20240805	16850	-25.70	20231120	12010	4.25	20240805	0.00	N	000760	5000	140 억		7257	N	N	0	N	00	N
102	20241015	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	12640	-40	5	-0.32	4068620	323	144.84	12750	12750	12500	16480	8880	12680	12596.35	0.26	0	19	13080	12880	12780	12580	12480	12830	12530	140	3800	5000	9120	10	1	2800000	354	-16.99	0.26	12	0.01	-744.00	48270.00	16850	20231120	-24.99	12010	20240805	5.25	16650	-24.08	20240321	12010	5.25	20240805	16850	-24.99	20231120	12010	5.25	20240805	0.00	N	000760	5000	140 억		7257	N	N	0	N	00	N
103	20241015	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	12670	-10	5	-0.08	50720	4	1.79	12750	12750	12650	16480	8880	12680	12680.00	0.26	0	0	13080	12880	12780	12580	12480	12830	12530	140	3800	5000	9120	10	1	2800000	355	-17.03	0.26	12	0.00	-744.00	48270.00	16850	20231120	-24.81	12010	20240805	5.50	16650	-23.90	20240321	12010	5.50	20240805	16850	-24.81	20231120	12010	5.50	20240805	0.00	N	000760	5000	140 억		7257	N	N	0	N	00	N
104	20241015	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	12680	0	3	0.00	0	0	0.00	0	0	0	16480	8880	12680	0.00	0.26	0	0	13080	12880	12780	12580	12480	12830	12530	140	3800	5000	9120	10	1	2800000	355	-17.04	0.26	12	0.00	-744.00	48270.00	16850	20231120	-24.75	12010	20240805	5.58	16650	-23.84	20240321	12010	5.58	20240805	16850	-24.75	20231120	12010	5.58	20240805	0.00	N	000760	5000	140 억		7257	N	N	0	N	00	N
105	20241014	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	12680	-310	5	-2.39	2851590	223	25.66	12980	12980	12680	16880	9100	12990	12787.40	0.26	0	-3	13303	13146	12843	12686	12383	13225	12765	140	3890	5000	9350	10	1	2800000	355	-17.04	0.26	12	0.01	-744.00	48270.00	16850	20231120	-24.75	12010	20240805	5.58	16650	-23.84	20240321	12010	5.58	20240805	16850	-24.75	20231120	12010	5.58	20240805	0.00	N	000760	5000	140 억		7260	N	N	0	N	00	N
106	20241014	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	12750	-240	5	-1.85	2433000	190	21.86	12980	12980	12750	16880	9100	12990	12805.26	0.26	0	-3	13303	13146	12843	12686	12383	13225	12765	140	3890	5000	9350	10	1	2800000	357	-17.14	0.26	12	0.01	-744.00	48270.00	16850	20231120	-24.33	12010	20240805	6.16	16650	-23.42	20240321	12010	6.16	20240805	16850	-24.33	20231120	12010	6.16	20240805	0.00	N	000760	5000	140 억		7260	N	N	0	N	00	N
107	20241014	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	12750	-240	5	-1.85	2420250	189	21.75	12980	12980	12750	16880	9100	12990	12805.56	0.26	0	-3	13303	13146	12843	12686	12383	13225	12765	140	3890	5000	9350	10	1	2800000	357	-17.14	0.26	12	0.01	-744.00	48270.00	16850	20231120	-24.33	12010	20240805	6.16	16650	-23.42	20240321	12010	6.16	20240805	16850	-24.33	20231120	12010	6.16	20240805	0.00	N	000760	5000	140 억		7260	N	N	0	N	00	N
108	20241014	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	12860	-130	5	-1.00	1565680	122	14.04	12980	12980	12780	16880	9100	12990	12833.44	0.26	0	-3	13303	13146	12843	12686	12383	13225	12765	140	3890	5000	9350	10	1	2800000	360	-17.28	0.27	12	0.00	-744.00	48270.00	16850	20231120	-23.68	12010	20240805	7.08	16650	-22.76	20240321	12010	7.08	20240805	16850	-23.68	20231120	12010	7.08	20240805	0.00	N	000760	5000	140 억		7260	N	N	0	N	00	N
109	20241014	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	12780	-210	5	-1.62	1399460	109	12.54	12980	12980	12780	16880	9100	12990	12839.08	0.26	0	-3	13303	13146	12843	12686	12383	13225	12765	140	3890	5000	9350	10	1	2800000	358	-17.18	0.26	12	0.00	-744.00	48270.00	16850	20231120	-24.15	12010	20240805	6.41	16650	-23.24	20240321	12010	6.41	20240805	16850	-24.15	20231120	12010	6.41	20240805	0.00	N	000760	5000	140 억		7260	N	N	0	N	00	N
110	20241014	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	12780	-210	5	-1.62	1399460	109	12.54	12980	12980	12780	16880	9100	12990	12839.08	0.26	0	-3	13303	13146	12843	12686	12383	13225	12765	140	3890	5000	9350	10	1	2800000	358	-17.18	0.26	12	0.00	-744.00	48270.00	16850	20231120	-24.15	12010	20240805	6.41	16650	-23.24	20240321	12010	6.41	20240805	16850	-24.15	20231120	12010	6.41	20240805	0.00	N	000760	5000	140 억		7260	N	N	0	N	00	N
111	20241014	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	12910	-80	5	-0.62	1386680	108	12.43	12980	12980	12790	16880	9100	12990	12839.63	0.26	0	-3	13303	13146	12843	12686	12383	13225	12765	140	3890	5000	9350	10	1	2800000	361	-17.35	0.27	12	0.00	-744.00	48270.00	16850	20231120	-23.38	12010	20240805	7.49	16650	-22.46	20240321	12010	7.49	20240805	16850	-23.38	20231120	12010	7.49	20240805	0.00	N	000760	5000	140 억		7260	N	N	0	N	00	N
112	20241014	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	12980	-10	5	-0.08	337480	26	2.99	12980	12980	12980	16880	9100	12990	12980.00	0.26	0	-3	13303	13146	12843	12686	12383	13225	12765	140	3890	5000	9350	10	1	2800000	363	-17.45	0.27	12	0.00	-744.00	48270.00	16850	20231120	-22.97	12010	20240805	8.08	16650	-22.04	20240321	12010	8.08	20240805	16850	-22.97	20231120	12010	8.08	20240805	0.00	N	000760	5000	140 억		7260	N	N	0	N	00	N
113	20241011	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	12990	340	2	2.69	11231990	869	860.40	12650	13000	12540	16440	8860	12650	12925.19	0.26	0	0	12776	12712	12666	12602	12556	12745	12635	140	3790	5000	9100	10	1	2800000	364	-17.46	0.27	12	0.03	-744.00	48270.00	16850	20231120	-22.91	12010	20240805	8.16	16650	-21.98	20240321	12010	8.16	20240805	16850	-22.91	20231120	12010	8.16	20240805	0.00	N	000760	5000	140 억		7260	N	N	0	N	00	N
114	20241011	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	12920	270	2	2.13	11193030	866	857.43	12650	13000	12540	16440	8860	12650	12924.98	0.26	0	0	12776	12712	12666	12602	12556	12745	12635	140	3790	5000	9100	10	1	2800000	362	-17.37	0.27	12	0.03	-744.00	48270.00	16850	20231120	-23.32	12010	20240805	7.58	16650	-22.40	20240321	12010	7.58	20240805	16850	-23.32	20231120	12010	7.58	20240805	0.00	N	000760	5000	140 억		7260	N	N	0	N	00	N
115	20241011	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	13000	350	2	2.77	11154210	863	854.46	12650	13000	12540	16440	8860	12650	12924.92	0.26	0	0	12776	12712	12666	12602	12556	12745	12635	140	3790	5000	9100	10	1	2800000	364	-17.47	0.27	12	0.03	-744.00	48270.00	16850	20231120	-22.85	12010	20240805	8.24	16650	-21.92	20240321	12010	8.24	20240805	16850	-22.85	20231120	12010	8.24	20240805	0.00	N	000760	5000	140 억		7260	N	N	0	N	00	N
116	20241011	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	12920	270	2	2.13	1340710	105	103.96	12650	12920	12540	16440	8860	12650	12768.67	0.26	0	0	12776	12712	12666	12602	12556	12745	12635	140	3790	5000	9100	10	1	2800000	362	-17.37	0.27	12	0.00	-744.00	48270.00	16850	20231120	-23.32	12010	20240805	7.58	16650	-22.40	20240321	12010	7.58	20240805	16850	-23.32	20231120	12010	7.58	20240805	0.00	N	000760	5000	140 억		7260	N	N	0	N	00	N
117	20241011	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	12650	0	3	0.00	695640	55	54.46	12650	12650	12540	16440	8860	12650	12648.00	0.26	0	0	12776	12712	12666	12602	12556	12745	12635	140	3790	5000	9100	10	1	2800000	354	-17.00	0.26	12	0.00	-744.00	48270.00	16850	20231120	-24.93	12010	20240805	5.33	16650	-24.02	20240321	12010	5.33	20240805	16850	-24.93	20231120	12010	5.33	20240805	0.00	N	000760	5000	140 억		7260	N	N	0	N	00	N
118	20241011	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	12540	-110	5	-0.87	607090	48	47.52	12650	12650	12540	16440	8860	12650	12647.71	0.26	0	0	12776	12712	12666	12602	12556	12745	12635	140	3790	5000	9100	10	1	2800000	351	-16.85	0.26	12	0.00	-744.00	48270.00	16850	20231120	-25.58	12010	20240805	4.41	16650	-24.68	20240321	12010	4.41	20240805	16850	-25.58	20231120	12010	4.41	20240805	0.00	N	000760	5000	140 억		7260	N	N	0	N	00	N
119	20241011	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	12650	0	3	0.00	101200	8	7.92	12650	12650	12650	16440	8860	12650	12650.00	0.26	0	0	12776	12712	12666	12602	12556	12745	12635	140	3790	5000	9100	10	1	2800000	354	-17.00	0.26	12	0.00	-744.00	48270.00	16850	20231120	-24.93	12010	20240805	5.33	16650	-24.02	20240321	12010	5.33	20240805	16850	-24.93	20231120	12010	5.33	20240805	0.00	N	000760	5000	140 억		7260	N	N	0	N	00	N
120	20241011	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	12650	0	3	0.00	0	0	0.00	0	0	0	16440	8860	12650	0.00	0.26	0	0	12776	12712	12666	12602	12556	12745	12635	140	3790	5000	9100	10	1	2800000	354	-17.00	0.26	12	0.00	-744.00	48270.00	16850	20231120	-24.93	12010	20240805	5.33	16650	-24.02	20240321	12010	5.33	20240805	16850	-24.93	20231120	12010	5.33	20240805	0.00	N	000760	5000	140 억		7260	N	N	0	N	00	N
121	20241010	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	12650	-80	5	-0.63	1280180	101	18.84	12620	12730	12620	16540	8920	12730	12675.05	0.26	0	-19	12956	12842	12786	12672	12616	12815	12645	140	3810	5000	9160	10	1	2800000	354	-17.00	0.26	12	0.00	-744.00	48270.00	16950	20230926	-25.37	12010	20240805	5.33	16650	-24.02	20240321	12010	5.33	20240805	16850	-24.93	20231120	12010	5.33	20240805	0.00	N	000760	5000	140 억		7279	N	N	0	N	00	N
122	20241010	150112	57	100.00	KOSPI		유통업	N	N	N	N		N	12720	-10	5	-0.08	685560	54	10.07	12620	12730	12620	16540	8920	12730	12695.56	0.26	0	0	12956	12842	12786	12672	12616	12815	12645	140	3810	5000	9160	10	1	2800000	356	-17.10	0.26	12	0.00	-744.00	48270.00	16950	20230926	-24.96	12010	20240805	5.91	16650	-23.60	20240321	12010	5.91	20240805	16850	-24.51	20231120	12010	5.91	20240805	0.00	N	000760	5000	140 억		7279	N	N	0	N	00	N
123	20241010	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	12710	-20	5	-0.16	177150	14	2.61	12620	12730	12620	16540	8920	12730	12653.57	0.26	0	0	12956	12842	12786	12672	12616	12815	12645	140	3810	5000	9160	10	1	2800000	356	-17.08	0.26	12	0.00	-744.00	48270.00	16950	20230926	-25.01	12010	20240805	5.83	16650	-23.66	20240321	12010	5.83	20240805	16850	-24.57	20231120	12010	5.83	20240805	0.00	N	000760	5000	140 억		7279	N	N	0	N	00	N
124	20241010	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	12630	-100	5	-0.79	151730	12	2.24	12620	12730	12620	16540	8920	12730	12644.17	0.26	0	0	12956	12842	12786	12672	12616	12815	12645	140	3810	5000	9160	10	1	2800000	354	-16.98	0.26	12	0.00	-744.00	48270.00	16950	20230926	-25.49	12010	20240805	5.16	16650	-24.14	20240321	12010	5.16	20240805	16850	-25.04	20231120	12010	5.16	20240805	0.00	N	000760	5000	140 억		7279	N	N	0	N	00	N
125	20241010	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	12620	-110	5	-0.86	63320	5	0.93	12620	12730	12620	16540	8920	12730	12664.00	0.26	0	0	12956	12842	12786	12672	12616	12815	12645	140	3810	5000	9160	10	1	2800000	353	-16.96	0.26	12	0.00	-744.00	48270.00	16950	20230926	-25.55	12010	20240805	5.08	16650	-24.20	20240321	12010	5.08	20240805	16850	-25.10	20231120	12010	5.08	20240805	0.00	N	000760	5000	140 억		7279	N	N	0	N	00	N
126	20241010	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	12730	0	3	0.00	25350	2	0.37	12620	12730	12620	16540	8920	12730	12675.00	0.26	0	0	12956	12842	12786	12672	12616	12815	12645	140	3810	5000	9160	10	1	2800000	356	-17.11	0.26	12	0.00	-744.00	48270.00	16950	20230926	-24.90	12010	20240805	6.00	16650	-23.54	20240321	12010	6.00	20240805	16850	-24.45	20231120	12010	6.00	20240805	0.00	N	000760	5000	140 억		7279	N	N	0	N	00	N
127	20241010	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	12730	0	3	0.00	25350	2	0.37	12620	12730	12620	16540	8920	12730	12675.00	0.26	0	0	12956	12842	12786	12672	12616	12815	12645	140	3810	5000	9160	10	1	2800000	356	-17.11	0.26	12	0.00	-744.00	48270.00	16950	20230926	-24.90	12010	20240805	6.00	16650	-23.54	20240321	12010	6.00	20240805	16850	-24.45	20231120	12010	6.00	20240805	0.00	N	000760	5000	140 억		7279	N	N	0	N	00	N
128	20241010	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	12730	0	3	0.00	0	0	0.00	0	0	0	16540	8920	12730	0.00	0.26	0	0	12956	12842	12786	12672	12616	12815	12645	140	3810	5000	9160	10	1	2800000	356	-17.11	0.26	12	0.00	-744.00	48270.00	16950	20230926	-24.90	12010	20240805	6.00	16650	-23.54	20240321	12010	6.00	20240805	16850	-24.45	20231120	12010	6.00	20240805	0.00	N	000760	5000	140 억		7279	N	N	0	N	00	N
129	20241008	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	12730	-170	5	-1.32	6855500	536	29.10	12900	12900	12730	16770	9030	12900	12790.11	0.26	0	-19	13133	13016	12783	12666	12433	13075	12725	140	3870	5000	9280	10	1	2800000	356	-17.11	0.26	12	0.02	-744.00	48270.00	16950	20230926	-24.90	12010	20240805	6.00	16650	-23.54	20240321	12010	6.00	20240805	16850	-24.45	20231120	12010	6.00	20240805	0.00	N	000760	5000	140 억		7298	N	N	0	N	00	N
130	20241008	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	12740	-160	5	-1.24	6537220	511	27.74	12900	12900	12730	16770	9030	12900	12792.99	0.26	0	-19	13133	13016	12783	12666	12433	13075	12725	140	3870	5000	9280	10	1	2800000	357	-17.12	0.26	12	0.02	-744.00	48270.00	16950	20230926	-24.84	12010	20240805	6.08	16650	-23.48	20240321	12010	6.08	20240805	16850	-24.39	20231120	12010	6.08	20240805	0.00	N	000760	5000	140 억		7298	N	N	0	N	00	N
131	20241008	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	12770	-130	5	-1.01	3135420	244	13.25	12900	12900	12770	16770	9030	12900	12850.08	0.26	0	-19	13133	13016	12783	12666	12433	13075	12725	140	3870	5000	9280	10	1	2800000	358	-17.16	0.26	12	0.01	-744.00	48270.00	16950	20230926	-24.66	12010	20240805	6.33	16650	-23.30	20240321	12010	6.33	20240805	16850	-24.21	20231120	12010	6.33	20240805	0.00	N	000760	5000	140 억		7298	N	N	0	N	00	N
132	20241008	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	12770	-130	5	-1.01	3007720	234	12.70	12900	12900	12770	16770	9030	12900	12853.50	0.26	0	-19	13133	13016	12783	12666	12433	13075	12725	140	3870	5000	9280	10	1	2800000	358	-17.16	0.26	12	0.01	-744.00	48270.00	16950	20230926	-24.66	12010	20240805	6.33	16650	-23.30	20240321	12010	6.33	20240805	16850	-24.21	20231120	12010	6.33	20240805	0.00	N	000760	5000	140 억		7298	N	N	0	N	00	N
133	20241008	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	12790	-110	5	-0.85	2393740	186	10.10	12900	12900	12790	16770	9030	12900	12869.57	0.26	0	-19	13133	13016	12783	12666	12433	13075	12725	140	3870	5000	9280	10	1	2800000	358	-17.19	0.26	12	0.01	-744.00	48270.00	16950	20230926	-24.54	12010	20240805	6.49	16650	-23.18	20240321	12010	6.49	20240805	16850	-24.09	20231120	12010	6.49	20240805	0.00	N	000760	5000	140 억		7298	N	N	0	N	00	N
134	20241008	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	12900	0	3	0.00	2240160	174	9.45	12900	12900	12790	16770	9030	12900	12874.48	0.26	0	-19	13133	13016	12783	12666	12433	13075	12725	140	3870	5000	9280	10	1	2800000	361	-17.34	0.27	12	0.01	-744.00	48270.00	16950	20230926	-23.89	12010	20240805	7.41	16650	-22.52	20240321	12010	7.41	20240805	16850	-23.44	20231120	12010	7.41	20240805	0.00	N	000760	5000	140 억		7298	N	N	0	N	00	N
135	20241008	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	12790	-110	5	-0.85	1715590	133	7.22	12900	12900	12790	16770	9030	12900	12899.17	0.26	0	-19	13133	13016	12783	12666	12433	13075	12725	140	3870	5000	9280	10	1	2800000	358	-17.19	0.26	12	0.00	-744.00	48270.00	16950	20230926	-24.54	12010	20240805	6.49	16650	-23.18	20240321	12010	6.49	20240805	16850	-24.09	20231120	12010	6.49	20240805	0.00	N	000760	5000	140 억		7298	N	N	0	N	00	N
136	20241008	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	12900	0	3	0.00	1702800	132	7.17	12900	12900	12900	16770	9030	12900	12900.00	0.26	0	-19	13133	13016	12783	12666	12433	13075	12725	140	3870	5000	9280	10	1	2800000	361	-17.34	0.27	12	0.00	-744.00	48270.00	16950	20230926	-23.89	12010	20240805	7.41	16650	-22.52	20240321	12010	7.41	20240805	16850	-23.44	20231120	12010	7.41	20240805	0.00	N	000760	5000	140 억		7298	N	N	0	N	00	N
137	20241007	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	12900	350	2	2.79	23479530	1842	365.48	12550	12900	12550	16310	8790	12550	12746.76	0.26	0	-46	12630	12590	12560	12520	12490	12575	12505	140	3760	5000	9030	10	1	2800000	361	-17.34	0.27	12	0.07	-744.00	48270.00	17690	20230922	-27.08	12010	20240805	7.41	16650	-22.52	20240321	12010	7.41	20240805	16850	-23.44	20231120	12010	7.41	20240805	0.00	N	000760	5000	140 억		7344	N	N	0	N	00	N
138	20241007	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	12900	350	2	2.79	20823530	1636	324.60	12550	12900	12550	16310	8790	12550	12728.32	0.26	0	-31	12630	12590	12560	12520	12490	12575	12505	140	3760	5000	9030	10	1	2800000	361	-17.34	0.27	12	0.06	-744.00	48270.00	17690	20230922	-27.08	12010	20240805	7.41	16650	-22.52	20240321	12010	7.41	20240805	16850	-23.44	20231120	12010	7.41	20240805	0.00	N	000760	5000	140 억		7344	N	N	0	N	00	N
139	20241007	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	12740	190	2	1.51	15813880	1246	247.22	12550	12750	12550	16310	8790	12550	12691.72	0.26	0	-9	12630	12590	12560	12520	12490	12575	12505	140	3760	5000	9030	10	1	2800000	357	-17.12	0.26	12	0.04	-744.00	48270.00	17690	20230922	-27.98	12010	20240805	6.08	16650	-23.48	20240321	12010	6.08	20240805	16850	-24.39	20231120	12010	6.08	20240805	0.00	N	000760	5000	140 억		7344	N	N	0	N	00	N
140	20241007	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	12700	150	2	1.20	9697740	766	151.98	12550	12750	12550	16310	8790	12550	12660.23	0.26	0	-12	12630	12590	12560	12520	12490	12575	12505	140	3760	5000	9030	10	1	2800000	356	-17.07	0.26	12	0.03	-744.00	48270.00	17690	20230922	-28.21	12010	20240805	5.75	16650	-23.72	20240321	12010	5.75	20240805	16850	-24.63	20231120	12010	5.75	20240805	0.00	N	000760	5000	140 억		7344	N	N	0	N	00	N
141	20241007	120125	57	100.00	KOSPI		유통업	N	N	N	N		N	12700	150	2	1.20	4781290	380	75.40	12550	12700	12550	16310	8790	12550	12582.34	0.26	0	-12	12630	12590	12560	12520	12490	12575	12505	140	3760	5000	9030	10	1	2800000	356	-17.07	0.26	12	0.01	-744.00	48270.00	17690	20230922	-28.21	12010	20240805	5.75	16650	-23.72	20240321	12010	5.75	20240805	16850	-24.63	20231120	12010	5.75	20240805	0.00	N	000760	5000	140 억		7344	N	N	0	N	00	N
142	20241007	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	12600	50	2	0.40	3074900	245	48.61	12550	12600	12550	16310	8790	12550	12550.61	0.26	0	-12	12630	12590	12560	12520	12490	12575	12505	140	3760	5000	9030	10	1	2800000	353	-16.94	0.26	12	0.01	-744.00	48270.00	17690	20230922	-28.77	12010	20240805	4.91	16650	-24.32	20240321	12010	4.91	20240805	16850	-25.22	20231120	12010	4.91	20240805	0.00	N	000760	5000	140 억		7344	N	N	0	N	00	N
143	20241007	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	12550	0	3	0.00	3037100	242	48.02	12550	12550	12550	16310	8790	12550	12550.00	0.26	0	-12	12630	12590	12560	12520	12490	12575	12505	140	3760	5000	9030	10	1	2800000	351	-16.87	0.26	12	0.01	-744.00	48270.00	17690	20230922	-29.06	12010	20240805	4.50	16650	-24.62	20240321	12010	4.50	20240805	16850	-25.52	20231120	12010	4.50	20240805	0.00	N	000760	5000	140 억		7344	N	N	0	N	00	N
144	20241007	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	12550	0	3	0.00	1568750	125	24.80	12550	12550	12550	16310	8790	12550	12550.00	0.26	0	-12	12630	12590	12560	12520	12490	12575	12505	140	3760	5000	9030	10	1	2800000	351	-16.87	0.26	12	0.00	-744.00	48270.00	17690	20230922	-29.06	12010	20240805	4.50	16650	-24.62	20240321	12010	4.50	20240805	16850	-25.52	20231120	12010	4.50	20240805	0.00	N	000760	5000	140 억		7344	N	N	0	N	00	N
145	20241004	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	12550	-50	5	-0.40	6326620	504	52.45	12590	12600	12530	16380	8820	12600	12552.82	0.26	0	18	12653	12626	12573	12546	12493	12640	12560	140	3780	5000	9070	10	1	2800000	351	-16.87	0.26	12	0.02	-744.00	48270.00	17970	20230921	-30.16	12010	20240805	4.50	16650	-24.62	20240321	12010	4.50	20240805	16850	-25.52	20231120	12010	4.50	20240805	0.00	N	000760	5000	140 억		7326	N	N	0	N	00	N
146	20241004	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	12550	-50	5	-0.40	6288980	501	52.13	12590	12600	12530	16380	8820	12600	12552.85	0.26	0	18	12653	12626	12573	12546	12493	12640	12560	140	3780	5000	9070	10	1	2800000	351	-16.87	0.26	12	0.02	-744.00	48270.00	17970	20230921	-30.16	12010	20240805	4.50	16650	-24.62	20240321	12010	4.50	20240805	16850	-25.52	20231120	12010	4.50	20240805	0.00	N	000760	5000	140 억		7326	N	N	0	N	00	N
147	20241004	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	12540	-60	5	-0.48	4594730	366	38.09	12590	12600	12530	16380	8820	12600	12553.91	0.26	0	18	12653	12626	12573	12546	12493	12640	12560	140	3780	5000	9070	10	1	2800000	351	-16.85	0.26	12	0.01	-744.00	48270.00	17970	20230921	-30.22	12010	20240805	4.41	16650	-24.68	20240321	12010	4.41	20240805	16850	-25.58	20231120	12010	4.41	20240805	0.00	N	000760	5000	140 억		7326	N	N	0	N	00	N
148	20241004	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	12550	-50	5	-0.40	4205870	335	34.86	12590	12600	12530	16380	8820	12600	12554.84	0.26	0	18	12653	12626	12573	12546	12493	12640	12560	140	3780	5000	9070	10	1	2800000	351	-16.87	0.26	12	0.01	-744.00	48270.00	17970	20230921	-30.16	12010	20240805	4.50	16650	-24.62	20240321	12010	4.50	20240805	16850	-25.52	20231120	12010	4.50	20240805	0.00	N	000760	5000	140 억		7326	N	N	0	N	00	N
149	20241004	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	12530	-70	5	-0.56	2649670	211	21.96	12590	12600	12530	16380	8820	12600	12557.68	0.26	0	-1	12653	12626	12573	12546	12493	12640	12560	140	3780	5000	9070	10	1	2800000	351	-16.84	0.26	12	0.01	-744.00	48270.00	17970	20230921	-30.27	12010	20240805	4.33	16650	-24.74	20240321	12010	4.33	20240805	16850	-25.64	20231120	12010	4.33	20240805	0.00	N	000760	5000	140 억		7326	N	N	0	N	00	N
150	20241004	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	12530	-70	5	-0.56	2649670	211	21.96	12590	12600	12530	16380	8820	12600	12557.68	0.26	0	-1	12653	12626	12573	12546	12493	12640	12560	140	3780	5000	9070	10	1	2800000	351	-16.84	0.26	12	0.01	-744.00	48270.00	17970	20230921	-30.27	12010	20240805	4.33	16650	-24.74	20240321	12010	4.33	20240805	16850	-25.64	20231120	12010	4.33	20240805	0.00	N	000760	5000	140 억		7326	N	N	0	N	00	N
151	20241004	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	12600	0	3	0.00	1491940	119	12.38	12590	12600	12530	16380	8820	12600	12537.31	0.26	0	-1	12653	12626	12573	12546	12493	12640	12560	140	3780	5000	9070	10	1	2800000	353	-16.94	0.26	12	0.00	-744.00	48270.00	17970	20230921	-29.88	12010	20240805	4.91	16650	-24.32	20240321	12010	4.91	20240805	16850	-25.22	20231120	12010	4.91	20240805	0.00	N	000760	5000	140 억		7326	N	N	0	N	00	N
152	20241004	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	12590	-10	5	-0.08	138490	11	1.14	12590	12590	12590	16380	8820	12600	12590.00	0.26	0	-1	12653	12626	12573	12546	12493	12640	12560	140	3780	5000	9070	10	1	2800000	353	-16.92	0.26	12	0.00	-744.00	48270.00	17970	20230921	-29.94	12010	20240805	4.83	16650	-24.38	20240321	12010	4.83	20240805	16850	-25.28	20231120	12010	4.83	20240805	0.00	N	000760	5000	140 억		7326	N	N	0	N	00	N
153	20241002	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	12600	-30	5	-0.24	12039580	961	95.53	12570	12600	12520	16410	8850	12630	12528.18	0.26	0	4	12776	12702	12586	12512	12396	12645	12455	140	3780	5000	9090	10	1	2800000	353	-16.94	0.26	12	0.03	-744.00	48270.00	17970	20230921	-29.88	12010	20240805	4.91	16650	-24.32	20240321	12010	4.91	20240805	16850	-25.22	20231120	12010	4.91	20240805	0.00	N	000760	5000	140 억		7326	N	N	0	N	00	N
154	20241002	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	12520	-110	5	-0.87	11663480	931	92.54	12570	12600	12520	16410	8850	12630	12527.91	0.26	0	28	12776	12702	12586	12512	12396	12645	12455	140	3780	5000	9090	10	1	2800000	351	-16.83	0.26	12	0.03	-744.00	48270.00	17970	20230921	-30.33	12010	20240805	4.25	16650	-24.80	20240321	12010	4.25	20240805	16850	-25.70	20231120	12010	4.25	20240805	0.00	N	000760	5000	140 억		7326	N	N	0	N	00	N
155	20241002	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	12600	-30	5	-0.24	4150550	331	32.90	12570	12600	12520	16410	8850	12630	12539.43	0.26	0	28	12776	12702	12586	12512	12396	12645	12455	140	3780	5000	9090	10	1	2800000	353	-16.94	0.26	12	0.01	-744.00	48270.00	17970	20230921	-29.88	12010	20240805	4.91	16650	-24.32	20240321	12010	4.91	20240805	16850	-25.22	20231120	12010	4.91	20240805	0.00	N	000760	5000	140 억		7326	N	N	0	N	00	N
156	20241002	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	12600	-30	5	-0.24	3999350	319	31.71	12570	12600	12520	16410	8850	12630	12537.15	0.26	0	28	12776	12702	12586	12512	12396	12645	12455	140	3780	5000	9090	10	1	2800000	353	-16.94	0.26	12	0.01	-744.00	48270.00	17970	20230921	-29.88	12010	20240805	4.91	16650	-24.32	20240321	12010	4.91	20240805	16850	-25.22	20231120	12010	4.91	20240805	0.00	N	000760	5000	140 억		7326	N	N	0	N	00	N
157	20241002	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	12600	-30	5	-0.24	3986750	318	31.61	12570	12600	12520	16410	8850	12630	12536.95	0.26	0	28	12776	12702	12586	12512	12396	12645	12455	140	3780	5000	9090	10	1	2800000	353	-16.94	0.26	12	0.01	-744.00	48270.00	17970	20230921	-29.88	12010	20240805	4.91	16650	-24.32	20240321	12010	4.91	20240805	16850	-25.22	20231120	12010	4.91	20240805	0.00	N	000760	5000	140 억		7326	N	N	0	N	00	N
158	20241002	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	12520	-110	5	-0.87	3197910	255	25.35	12570	12590	12520	16410	8850	12630	12540.82	0.26	0	28	12776	12702	12586	12512	12396	12645	12455	140	3780	5000	9090	10	1	2800000	351	-16.83	0.26	12	0.01	-744.00	48270.00	17970	20230921	-30.33	12010	20240805	4.25	16650	-24.80	20240321	12010	4.25	20240805	16850	-25.70	20231120	12010	4.25	20240805	0.00	N	000760	5000	140 억		7326	N	N	0	N	00	N
159	20241002	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	12570	-60	5	-0.48	663800	53	5.27	12570	12570	12520	16410	8850	12630	12524.53	0.26	0	2	12776	12702	12586	12512	12396	12645	12455	140	3780	5000	9090	10	1	2800000	352	-16.90	0.26	12	0.00	-744.00	48270.00	17970	20230921	-30.05	12010	20240805	4.66	16650	-24.50	20240321	12010	4.66	20240805	16850	-25.40	20231120	12010	4.66	20240805	0.00	N	000760	5000	140 억		7326	N	N	0	N	00	N
160	20241002	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	12630	0	3	0.00	0	0	0.00	0	0	0	16410	8850	12630	0.00	0.26	0	0	12776	12702	12586	12512	12396	12645	12455	140	3780	5000	9090	10	1	2800000	354	-16.98	0.26	12	0.00	-744.00	48270.00	17970	20230921	-29.72	12010	20240805	5.16	16650	-24.14	20240321	12010	5.16	20240805	16850	-25.04	20231120	12010	5.16	20240805	0.00	N	000760	5000	140 억		7326	N	N	0	N	00	N