KissMeData/002700/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	160138	57	100.00	KOSPI		유통업	N	N	N	N		N	1426	-9	5	-0.63	149142114	105101	65.11	1415	1430	1415	1865	1005	1435	1419.03	1.51	0	-1439	1447	1440	1428	1421	1409	1444	1425	355	430	500	1090	1	1	71047521	1013	95.07	1.21	12	0.15	15.00	1174.00	1990	20231108	-28.34	1360	20241028	4.85	1920	-25.73	20240104	1360	4.85	20241028	1990	-28.34	20231108	1360	4.85	20241028	2.61	N	002700	500	355 억		1072644	N	N	2	N	00	N
3	20241031	150141	57	100.00	KOSPI		유통업	N	N	N	N		N	1428	-7	5	-0.49	140032247	98709	61.15	1415	1430	1415	1865	1005	1435	1418.64	1.51	0	1154	1447	1440	1428	1421	1409	1444	1425	355	430	500	1090	1	1	71047521	1015	95.20	1.22	12	0.14	15.00	1174.00	1990	20231108	-28.24	1360	20241028	5.00	1920	-25.62	20240104	1360	5.00	20241028	1990	-28.24	20231108	1360	5.00	20241028	2.61	N	002700	500	355 억		1072644	N	N	0	N	00	N
4	20241031	140140	57	100.00	KOSPI		유통업	N	N	N	N		N	1429	-6	5	-0.42	136548031	96267	59.63	1415	1430	1415	1865	1005	1435	1418.43	1.51	0	1286	1447	1440	1428	1421	1409	1444	1425	355	430	500	1090	1	1	71047521	1015	95.27	1.22	12	0.14	15.00	1174.00	1990	20231108	-28.19	1360	20241028	5.07	1920	-25.57	20240104	1360	5.07	20241028	1990	-28.19	20231108	1360	5.07	20241028	2.61	N	002700	500	355 억		1072644	N	N	0	N	00	N
5	20241031	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	1422	-13	5	-0.91	121212638	85494	52.96	1415	1430	1415	1865	1005	1435	1417.79	1.51	0	-6531	1447	1440	1428	1421	1409	1444	1425	355	430	500	1090	1	1	71047521	1010	94.80	1.21	12	0.12	15.00	1174.00	1990	20231108	-28.54	1360	20241028	4.56	1920	-25.94	20240104	1360	4.56	20241028	1990	-28.54	20231108	1360	4.56	20241028	2.61	N	002700	500	355 억		1072644	N	N	0	N	00	N
6	20241031	120139	57	100.00	KOSPI		유통업	N	N	N	N		N	1420	-15	5	-1.05	80574086	56810	35.19	1415	1430	1415	1865	1005	1435	1418.31	1.51	0	-10816	1447	1440	1428	1421	1409	1444	1425	355	430	500	1090	1	1	71047521	1009	94.67	1.21	12	0.08	15.00	1174.00	1990	20231108	-28.64	1360	20241028	4.41	1920	-26.04	20240104	1360	4.41	20241028	1990	-28.64	20231108	1360	4.41	20241028	2.61	N	002700	500	355 억		1072644	N	N	0	N	00	N
7	20241031	110139	57	100.00	KOSPI		유통업	N	N	N	N		N	1419	-16	5	-1.11	69184237	48784	30.22	1415	1430	1415	1865	1005	1435	1418.17	1.51	0	-11313	1447	1440	1428	1421	1409	1444	1425	355	430	500	1090	1	1	71047521	1008	94.60	1.21	12	0.07	15.00	1174.00	1990	20231108	-28.69	1360	20241028	4.34	1920	-26.09	20240104	1360	4.34	20241028	1990	-28.69	20231108	1360	4.34	20241028	2.61	N	002700	500	355 억		1072644	N	N	0	N	00	N
8	20241031	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	1420	-15	5	-1.05	47230891	33314	20.64	1415	1430	1415	1865	1005	1435	1417.75	1.51	0	-8268	1447	1440	1428	1421	1409	1444	1425	355	430	500	1090	1	1	71047521	1009	94.67	1.21	12	0.05	15.00	1174.00	1990	20231108	-28.64	1360	20241028	4.41	1920	-26.04	20240104	1360	4.41	20241028	1990	-28.64	20231108	1360	4.41	20241028	2.61	N	002700	500	355 억		1072644	N	N	0	N	00	N
9	20241031	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	1430	-5	5	-0.35	3973360	2807	1.74	1415	1430	1415	1865	1005	1435	1415.52	1.51	0	252	1447	1440	1428	1421	1409	1444	1425	355	430	500	1090	1	1	71047521	1016	95.33	1.22	12	0.00	15.00	1174.00	1990	20231108	-28.14	1360	20241028	5.15	1920	-25.52	20240104	1360	5.15	20241028	1990	-28.14	20231108	1360	5.15	20241028	2.61	N	002700	500	355 억		1072644	N	N	0	N	00	N
10	20241030	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	1435	8	2	0.56	227665128	159350	181.05	1417	1435	1416	1855	999	1427	1428.69	1.46	0	34506	1452	1439	1430	1417	1408	1446	1424	355	428	500	1080	1	1	71047521	1020	95.67	1.22	12	0.22	15.00	1174.00	1990	20231108	-27.89	1360	20241028	5.51	1920	-25.26	20240104	1360	5.51	20241028	1990	-27.89	20231108	1360	5.51	20241028	2.58	N	002700	500	355 억		1037761	N	N	0	N	00	N
11	20241030	150140	57	100.00	KOSPI		유통업	N	N	N	N		N	1432	5	2	0.35	218033364	152630	173.41	1417	1435	1416	1855	999	1427	1428.51	1.46	0	35085	1452	1439	1430	1417	1408	1446	1424	355	428	500	1080	1	1	71047521	1017	95.47	1.22	12	0.21	15.00	1174.00	1990	20231108	-28.04	1360	20241028	5.29	1920	-25.42	20240104	1360	5.29	20241028	1990	-28.04	20231108	1360	5.29	20241028	2.58	N	002700	500	355 억		1037761	N	N	0	N	00	N
12	20241030	140140	57	100.00	KOSPI		유통업	N	N	N	N		N	1430	3	2	0.21	175116820	122600	139.29	1417	1435	1416	1855	999	1427	1428.36	1.46	0	33443	1452	1439	1430	1417	1408	1446	1424	355	428	500	1080	1	1	71047521	1016	95.33	1.22	12	0.17	15.00	1174.00	1990	20231108	-28.14	1360	20241028	5.15	1920	-25.52	20240104	1360	5.15	20241028	1990	-28.14	20231108	1360	5.15	20241028	2.58	N	002700	500	355 억		1037761	N	N	0	N	00	N
13	20241030	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	1428	1	2	0.07	159650813	111770	126.99	1417	1435	1416	1855	999	1427	1428.39	1.46	0	33391	1452	1439	1430	1417	1408	1446	1424	355	428	500	1080	1	1	71047521	1015	95.20	1.22	12	0.16	15.00	1174.00	1990	20231108	-28.24	1360	20241028	5.00	1920	-25.62	20240104	1360	5.00	20241028	1990	-28.24	20231108	1360	5.00	20241028	2.58	N	002700	500	355 억		1037761	N	N	0	N	00	N
14	20241030	120140	57	100.00	KOSPI		유통업	N	N	N	N		N	1431	4	2	0.28	132609627	92863	105.51	1417	1435	1416	1855	999	1427	1428.01	1.46	0	32869	1452	1439	1430	1417	1408	1446	1424	355	428	500	1080	1	1	71047521	1017	95.40	1.22	12	0.13	15.00	1174.00	1990	20231108	-28.09	1360	20241028	5.22	1920	-25.47	20240104	1360	5.22	20241028	1990	-28.09	20231108	1360	5.22	20241028	2.58	N	002700	500	355 억		1037761	N	N	0	N	00	N
15	20241030	110140	57	100.00	KOSPI		유통업	N	N	N	N		N	1432	5	2	0.35	62020323	43471	49.39	1417	1435	1416	1855	999	1427	1426.71	1.46	0	9219	1452	1439	1430	1417	1408	1446	1424	355	428	500	1080	1	1	71047521	1017	95.47	1.22	12	0.06	15.00	1174.00	1990	20231108	-28.04	1360	20241028	5.29	1920	-25.42	20240104	1360	5.29	20241028	1990	-28.04	20231108	1360	5.29	20241028	2.58	N	002700	500	355 억		1037761	N	N	0	N	00	N
16	20241030	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	1428	1	2	0.07	31810763	22347	25.39	1417	1431	1416	1855	999	1427	1423.49	1.46	0	29	1452	1439	1430	1417	1408	1446	1424	355	428	500	1080	1	1	71047521	1015	95.20	1.22	12	0.03	15.00	1174.00	1990	20231108	-28.24	1360	20241028	5.00	1920	-25.62	20240104	1360	5.00	20241028	1990	-28.24	20231108	1360	5.00	20241028	2.58	N	002700	500	355 억		1037761	N	N	0	N	00	N
17	20241030	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	1426	-1	5	-0.07	4338250	3060	3.48	1417	1427	1417	1855	999	1427	1417.73	1.46	0	269	1452	1439	1430	1417	1408	1446	1424	355	428	500	1080	1	1	71047521	1013	95.07	1.21	12	0.00	15.00	1174.00	1990	20231108	-28.34	1360	20241028	4.85	1920	-25.73	20240104	1360	4.85	20241028	1990	-28.34	20231108	1360	4.85	20241028	2.58	N	002700	500	355 억		1037761	N	N	0	N	00	N
18	20241029	160136	57	100.00	KOSPI		유통업	N	N	N	N		N	1427	-13	5	-0.90	125675716	87972	42.75	1422	1443	1421	1872	1008	1440	1428.59	1.48	0	-13991	1506	1472	1416	1382	1326	1445	1355	355	432	500	1090	1	1	71047521	1014	95.13	1.22	12	0.12	15.00	1174.00	1990	20231108	-28.29	1360	20241028	4.93	1920	-25.68	20240104	1360	4.93	20241028	1990	-28.29	20231108	1360	4.93	20241028	2.61	N	002700	500	355 억		1052084	N	N	1	N	00	N
19	20241029	150139	57	100.00	KOSPI		유통업	N	N	N	N		N	1429	-11	5	-0.76	116874569	81808	39.75	1422	1443	1421	1872	1008	1440	1428.64	1.48	0	-13982	1506	1472	1416	1382	1326	1445	1355	355	432	500	1090	1	1	71047521	1015	95.27	1.22	12	0.12	15.00	1174.00	1990	20231108	-28.19	1360	20241028	5.07	1920	-25.57	20240104	1360	5.07	20241028	1990	-28.19	20231108	1360	5.07	20241028	2.61	N	002700	500	355 억		1052084	N	N	1	N	00	N
20	20241029	140137	57	100.00	KOSPI		유통업	N	N	N	N		N	1428	-12	5	-0.83	90018292	62957	30.59	1422	1443	1421	1872	1008	1440	1429.84	1.48	0	-12095	1506	1472	1416	1382	1326	1445	1355	355	432	500	1090	1	1	71047521	1015	95.20	1.22	12	0.09	15.00	1174.00	1990	20231108	-28.24	1360	20241028	5.00	1920	-25.62	20240104	1360	5.00	20241028	1990	-28.24	20231108	1360	5.00	20241028	2.61	N	002700	500	355 억		1052084	N	N	1	N	00	N
21	20241029	130138	57	100.00	KOSPI		유통업	N	N	N	N		N	1426	-14	5	-0.97	81067157	56678	27.54	1422	1443	1421	1872	1008	1440	1430.31	1.48	0	-11776	1506	1472	1416	1382	1326	1445	1355	355	432	500	1090	1	1	71047521	1013	95.07	1.21	12	0.08	15.00	1174.00	1990	20231108	-28.34	1360	20241028	4.85	1920	-25.73	20240104	1360	4.85	20241028	1990	-28.34	20231108	1360	4.85	20241028	2.61	N	002700	500	355 억		1052084	N	N	1	N	00	N
22	20241029	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	1430	-10	5	-0.69	55899438	39043	18.97	1422	1443	1421	1872	1008	1440	1431.74	1.48	0	-6628	1506	1472	1416	1382	1326	1445	1355	355	432	500	1090	1	1	71047521	1016	95.33	1.22	12	0.05	15.00	1174.00	1990	20231108	-28.14	1360	20241028	5.15	1920	-25.52	20240104	1360	5.15	20241028	1990	-28.14	20231108	1360	5.15	20241028	2.61	N	002700	500	355 억		1052084	N	N	1	N	00	N
23	20241029	110132	57	100.00	KOSPI		유통업	N	N	N	N		N	1436	-4	5	-0.28	37760708	26349	12.80	1422	1443	1421	1872	1008	1440	1433.10	1.48	0	-3798	1506	1472	1416	1382	1326	1445	1355	355	432	500	1090	1	1	71047521	1020	95.73	1.22	12	0.04	15.00	1174.00	1990	20231108	-27.84	1360	20241028	5.59	1920	-25.21	20240104	1360	5.59	20241028	1990	-27.84	20231108	1360	5.59	20241028	2.61	N	002700	500	355 억		1052084	N	N	1	N	00	N
24	20241029	100138	57	100.00	KOSPI		유통업	N	N	N	N		N	1437	-3	5	-0.21	27017386	18840	9.15	1422	1443	1421	1872	1008	1440	1434.04	1.48	0	-3894	1506	1472	1416	1382	1326	1445	1355	355	432	500	1090	1	1	71047521	1021	95.80	1.22	12	0.03	15.00	1174.00	1990	20231108	-27.79	1360	20241028	5.66	1920	-25.16	20240104	1360	5.66	20241028	1990	-27.79	20231108	1360	5.66	20241028	2.61	N	002700	500	355 억		1052084	N	N	1	N	00	N
25	20241028	160137	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1440	-5	5	-0.35	290477654	202854	152.25	1445	1450	1360	1878	1012	1445	1431.95	1.45	0	12792	1476	1460	1446	1430	1416	1453	1423	355	433	500	1090	1	1	71047521	1023	96.00	1.23	12	0.29	15.00	1174.00	1990	20231108	-27.64	1360	20241028	5.88	1920	-25.00	20240104	1360	5.88	20241028	1990	-27.64	20231108	1360	5.88	20241028	2.62	N	002700	500	355 억		1029055	N	N	1	N	00	N
26	20241028	150137	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1440	-5	5	-0.35	256654633	179355	134.62	1445	1450	1360	1878	1012	1445	1430.99	1.45	0	12302	1476	1460	1446	1430	1416	1453	1423	355	433	500	1090	1	1	71047521	1023	96.00	1.23	12	0.25	15.00	1174.00	1990	20231108	-27.64	1360	20241028	5.88	1920	-25.00	20240104	1360	5.88	20241028	1990	-27.64	20231108	1360	5.88	20241028	2.62	N	002700	500	355 억		1029055	N	N	0	N	00	N
27	20241028	140138	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1421	-24	5	-1.66	185343372	129690	97.34	1445	1450	1360	1878	1012	1445	1429.13	1.45	0	3130	1476	1460	1446	1430	1416	1453	1423	355	433	500	1090	1	1	71047521	1010	94.73	1.21	12	0.18	15.00	1174.00	1990	20231108	-28.59	1360	20241028	4.49	1920	-25.99	20240104	1360	4.49	20241028	1990	-28.59	20231108	1360	4.49	20241028	2.62	N	002700	500	355 억		1029055	N	N	0	N	00	N
28	20241028	130138	57	100.00	KOSPI		유통업	N	N	N	N		N	1446	1	2	0.07	81038979	56243	42.21	1445	1450	1430	1878	1012	1445	1440.87	1.45	0	-1708	1476	1460	1446	1430	1416	1453	1423	355	433	500	1090	1	1	71047521	1027	96.40	1.23	12	0.08	15.00	1174.00	1990	20231108	-27.34	1380	20240909	4.78	1920	-24.69	20240104	1380	4.78	20240909	1990	-27.34	20231108	1380	4.78	20240909	2.62	N	002700	500	355 억		1029055	N	N	0	N	00	N
29	20241028	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	1449	4	2	0.28	73587060	51088	38.34	1445	1450	1430	1878	1012	1445	1440.40	1.45	0	-2043	1476	1460	1446	1430	1416	1453	1423	355	433	500	1090	1	1	71047521	1029	96.60	1.23	12	0.07	15.00	1174.00	1990	20231108	-27.19	1380	20240909	5.00	1920	-24.53	20240104	1380	5.00	20240909	1990	-27.19	20231108	1380	5.00	20240909	2.62	N	002700	500	355 억		1029055	N	N	0	N	00	N
30	20241028	110132	57	100.00	KOSPI		유통업	N	N	N	N		N	1449	4	2	0.28	63784356	44311	33.26	1445	1450	1430	1878	1012	1445	1439.47	1.45	0	-2432	1476	1460	1446	1430	1416	1453	1423	355	433	500	1090	1	1	71047521	1029	96.60	1.23	12	0.06	15.00	1174.00	1990	20231108	-27.19	1380	20240909	5.00	1920	-24.53	20240104	1380	5.00	20240909	1990	-27.19	20231108	1380	5.00	20240909	2.62	N	002700	500	355 억		1029055	N	N	0	N	00	N
31	20241028	100136	57	100.00	KOSPI		유통업	N	N	N	N		N	1439	-6	5	-0.42	39778188	27683	20.78	1445	1446	1430	1878	1012	1445	1436.92	1.45	0	1607	1476	1460	1446	1430	1416	1453	1423	355	433	500	1090	1	1	71047521	1022	95.93	1.23	12	0.04	15.00	1174.00	1990	20231108	-27.69	1380	20240909	4.28	1920	-25.05	20240104	1380	4.28	20240909	1990	-27.69	20231108	1380	4.28	20240909	2.62	N	002700	500	355 억		1029055	N	N	0	N	00	N
32	20241028	090137	57	100.00	KOSPI		유통업	N	N	N	N		N	1445	0	3	0.00	1905955	1319	0.99	1445	1445	1445	1878	1012	1445	1445.00	1.45	0	-124	1476	1460	1446	1430	1416	1453	1423	355	433	500	1090	1	1	71047521	1027	96.33	1.23	12	0.00	15.00	1174.00	1990	20231108	-27.39	1380	20240909	4.71	1920	-24.74	20240104	1380	4.71	20240909	1990	-27.39	20231108	1380	4.71	20240909	2.62	N	002700	500	355 억		1029055	N	N	0	N	00	N
33	20241025	160136	57	100.00	KOSPI		유통업	N	N	N	N		N	1445	-8	5	-0.55	192534397	133232	158.92	1454	1462	1432	1888	1018	1453	1445.11	1.48	0	-26531	1475	1464	1458	1447	1441	1469	1452	355	435	500	1100	1	1	71047521	1027	96.33	1.23	12	0.19	15.00	1174.00	1990	20231108	-27.39	1380	20240909	4.71	1920	-24.74	20240104	1380	4.71	20240909	1990	-27.39	20231108	1380	4.71	20240909	2.62	N	002700	500	355 억		1054793	N	N	0	N	00	N
34	20241025	150137	57	100.00	KOSPI		유통업	N	N	N	N		N	1437	-16	5	-1.10	169725037	117394	140.03	1454	1462	1433	1888	1018	1453	1445.77	1.48	0	-23805	1475	1464	1458	1447	1441	1469	1452	355	435	500	1100	1	1	71047521	1021	95.80	1.22	12	0.17	15.00	1174.00	1990	20231108	-27.79	1380	20240909	4.13	1920	-25.16	20240104	1380	4.13	20240909	1990	-27.79	20231108	1380	4.13	20240909	2.62	N	002700	500	355 억		1054793	N	N	0	N	00	N
35	20241025	140137	57	100.00	KOSPI		유통업	N	N	N	N		N	1447	-6	5	-0.41	136004557	93943	112.06	1454	1462	1440	1888	1018	1453	1447.73	1.48	0	-20519	1475	1464	1458	1447	1441	1469	1452	355	435	500	1100	1	1	71047521	1028	96.47	1.23	12	0.13	15.00	1174.00	1990	20231108	-27.29	1380	20240909	4.86	1920	-24.64	20240104	1380	4.86	20240909	1990	-27.29	20231108	1380	4.86	20240909	2.62	N	002700	500	355 억		1054793	N	N	0	N	00	N
36	20241025	130137	57	100.00	KOSPI		유통업	N	N	N	N		N	1446	-7	5	-0.48	125811825	86892	103.65	1454	1462	1440	1888	1018	1453	1447.91	1.48	0	-16290	1475	1464	1458	1447	1441	1469	1452	355	435	500	1100	1	1	71047521	1027	96.40	1.23	12	0.12	15.00	1174.00	1990	20231108	-27.34	1380	20240909	4.78	1920	-24.69	20240104	1380	4.78	20240909	1990	-27.34	20231108	1380	4.78	20240909	2.62	N	002700	500	355 억		1054793	N	N	0	N	00	N
37	20241025	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	1446	-7	5	-0.48	107224512	74000	88.27	1454	1462	1443	1888	1018	1453	1448.98	1.48	0	-16315	1475	1464	1458	1447	1441	1469	1452	355	435	500	1100	1	1	71047521	1027	96.40	1.23	12	0.10	15.00	1174.00	1990	20231108	-27.34	1380	20240909	4.78	1920	-24.69	20240104	1380	4.78	20240909	1990	-27.34	20231108	1380	4.78	20240909	2.62	N	002700	500	355 억		1054793	N	N	0	N	00	N
38	20241025	110137	57	100.00	KOSPI		유통업	N	N	N	N		N	1446	-7	5	-0.48	73275179	50499	60.24	1454	1462	1446	1888	1018	1453	1451.02	1.48	0	-16053	1475	1464	1458	1447	1441	1469	1452	355	435	500	1100	1	1	71047521	1027	96.40	1.23	12	0.07	15.00	1174.00	1990	20231108	-27.34	1380	20240909	4.78	1920	-24.69	20240104	1380	4.78	20240909	1990	-27.34	20231108	1380	4.78	20240909	2.62	N	002700	500	355 억		1054793	N	N	0	N	00	N
39	20241025	100138	57	100.00	KOSPI		유통업	N	N	N	N		N	1455	2	2	0.14	42660314	29389	35.06	1454	1462	1448	1888	1018	1453	1451.57	1.48	0	-7194	1475	1464	1458	1447	1441	1469	1452	355	435	500	1100	1	1	71047521	1034	97.00	1.24	12	0.04	15.00	1174.00	1990	20231108	-26.88	1380	20240909	5.43	1920	-24.22	20240104	1380	5.43	20240909	1990	-26.88	20231108	1380	5.43	20240909	2.62	N	002700	500	355 억		1054793	N	N	0	N	00	N
40	20241025	090136	57	100.00	KOSPI		유통업	N	N	N	N		N	1462	9	2	0.62	419173	288	0.34	1454	1462	1454	1888	1018	1453	1455.46	1.48	0	-34	1475	1464	1458	1447	1441	1469	1452	355	435	500	1100	1	1	71047521	1039	97.47	1.25	12	0.00	15.00	1174.00	1990	20231108	-26.53	1380	20240909	5.94	1920	-23.85	20240104	1380	5.94	20240909	1990	-26.53	20231108	1380	5.94	20240909	2.62	N	002700	500	355 억		1054793	N	N	0	N	00	N
41	20241024	160136	57	100.00	KOSPI		유통업	N	N	N	N		N	1453	-17	5	-1.16	122078653	83833	131.32	1452	1469	1452	1911	1029	1470	1456.21	1.50	0	-3964	1490	1480	1470	1460	1450	1485	1465	355	441	500	1110	1	1	71047521	1032	96.87	1.24	12	0.12	15.00	1174.00	1990	20231108	-26.98	1380	20240909	5.29	1920	-24.32	20240104	1380	5.29	20240909	1990	-26.98	20231108	1380	5.29	20240909	2.62	N	002700	500	355 억		1063321	N	N	0	N	00	N
42	20241024	150137	57	100.00	KOSPI		유통업	N	N	N	N		N	1454	-16	5	-1.09	95383088	65464	102.55	1452	1469	1452	1911	1029	1470	1457.03	1.50	0	-2294	1490	1480	1470	1460	1450	1485	1465	355	441	500	1110	1	1	71047521	1033	96.93	1.24	12	0.09	15.00	1174.00	1990	20231108	-26.93	1380	20240909	5.36	1920	-24.27	20240104	1380	5.36	20240909	1990	-26.93	20231108	1380	5.36	20240909	2.62	N	002700	500	355 억		1063321	N	N	0	N	00	N
43	20241024	140136	57	100.00	KOSPI		유통업	N	N	N	N		N	1460	-10	5	-0.68	63458649	43534	68.19	1452	1469	1452	1911	1029	1470	1457.68	1.50	0	-2096	1490	1480	1470	1460	1450	1485	1465	355	441	500	1110	1	1	71047521	1037	97.33	1.24	12	0.06	15.00	1174.00	1990	20231108	-26.63	1380	20240909	5.80	1920	-23.96	20240104	1380	5.80	20240909	1990	-26.63	20231108	1380	5.80	20240909	2.62	N	002700	500	355 억		1063321	N	N	0	N	00	N
44	20241024	130137	57	100.00	KOSPI		유통업	N	N	N	N		N	1460	-10	5	-0.68	56494301	38765	60.72	1452	1469	1452	1911	1029	1470	1457.35	1.50	0	-2096	1490	1480	1470	1460	1450	1485	1465	355	441	500	1110	1	1	71047521	1037	97.33	1.24	12	0.05	15.00	1174.00	1990	20231108	-26.63	1380	20240909	5.80	1920	-23.96	20240104	1380	5.80	20240909	1990	-26.63	20231108	1380	5.80	20240909	2.62	N	002700	500	355 억		1063321	N	N	0	N	00	N
45	20241024	120137	57	100.00	KOSPI		유통업	N	N	N	N		N	1459	-11	5	-0.75	50782915	34851	54.59	1452	1469	1452	1911	1029	1470	1457.14	1.50	0	-2096	1490	1480	1470	1460	1450	1485	1465	355	441	500	1110	1	1	71047521	1037	97.27	1.24	12	0.05	15.00	1174.00	1990	20231108	-26.68	1380	20240909	5.72	1920	-24.01	20240104	1380	5.72	20240909	1990	-26.68	20231108	1380	5.72	20240909	2.62	N	002700	500	355 억		1063321	N	N	0	N	00	N
46	20241024	110137	57	100.00	KOSPI		유통업	N	N	N	N		N	1460	-10	5	-0.68	43495886	29859	46.77	1452	1469	1452	1911	1029	1470	1456.71	1.50	0	-1050	1490	1480	1470	1460	1450	1485	1465	355	441	500	1110	1	1	71047521	1037	97.33	1.24	12	0.04	15.00	1174.00	1990	20231108	-26.63	1380	20240909	5.80	1920	-23.96	20240104	1380	5.80	20240909	1990	-26.63	20231108	1380	5.80	20240909	2.62	N	002700	500	355 억		1063321	N	N	0	N	00	N
47	20241024	100136	57	100.00	KOSPI		유통업	N	N	N	N		N	1458	-12	5	-0.82	19954551	13715	21.48	1452	1469	1452	1911	1029	1470	1454.94	1.50	0	-503	1490	1480	1470	1460	1450	1485	1465	355	441	500	1110	1	1	71047521	1036	97.20	1.24	12	0.02	15.00	1174.00	1990	20231108	-26.73	1380	20240909	5.65	1920	-24.06	20240104	1380	5.65	20240909	1990	-26.73	20231108	1380	5.65	20240909	2.62	N	002700	500	355 억		1063321	N	N	0	N	00	N
48	20241024	090130	57	100.00	KOSPI		유통업	N	N	N	N		N	1469	-1	5	-0.07	8540698	5882	9.21	1452	1469	1452	1911	1029	1470	1452.01	1.50	0	242	1490	1480	1470	1460	1450	1485	1465	355	441	500	1110	1	1	71047521	1044	97.93	1.25	12	0.01	15.00	1174.00	1990	20231108	-26.18	1380	20240909	6.45	1920	-23.49	20240104	1380	6.45	20240909	1990	-26.18	20231108	1380	6.45	20240909	2.62	N	002700	500	355 억		1063321	N	N	0	N	00	N
49	20241023	160137	57	100.00	KOSPI		유통업	N	N	N	N		N	1470	0	3	0.00	93367885	63679	58.55	1460	1480	1460	1911	1029	1470	1466.23	1.50	0	-2396	1501	1485	1475	1459	1449	1480	1454	355	441	500	1110	1	1	71047521	1044	98.00	1.25	12	0.09	15.00	1174.00	1990	20231108	-26.13	1380	20240909	6.52	1920	-23.44	20240104	1380	6.52	20240909	1990	-26.13	20231108	1380	6.52	20240909	2.66	N	002700	500	355 억		1063720	N	N	1	N	00	N
50	20241023	150137	57	100.00	KOSPI		유통업	N	N	N	N		N	1470	0	3	0.00	77506707	52864	48.60	1460	1480	1460	1911	1029	1470	1466.15	1.50	0	-2225	1501	1485	1475	1459	1449	1480	1454	355	441	500	1110	1	1	71047521	1044	98.00	1.25	12	0.07	15.00	1174.00	1990	20231108	-26.13	1380	20240909	6.52	1920	-23.44	20240104	1380	6.52	20240909	1990	-26.13	20231108	1380	6.52	20240909	2.66	N	002700	500	355 억		1063720	N	N	1	N	00	N
51	20241023	140138	57	100.00	KOSPI		유통업	N	N	N	N		N	1470	0	3	0.00	74633848	50908	46.81	1460	1480	1460	1911	1029	1470	1466.05	1.50	0	-2225	1501	1485	1475	1459	1449	1480	1454	355	441	500	1110	1	1	71047521	1044	98.00	1.25	12	0.07	15.00	1174.00	1990	20231108	-26.13	1380	20240909	6.52	1920	-23.44	20240104	1380	6.52	20240909	1990	-26.13	20231108	1380	6.52	20240909	2.66	N	002700	500	355 억		1063720	N	N	1	N	00	N
52	20241023	130137	57	100.00	KOSPI		유통업	N	N	N	N		N	1465	-5	5	-0.34	60359436	41176	37.86	1460	1480	1460	1911	1029	1470	1465.89	1.50	0	-2850	1501	1485	1475	1459	1449	1480	1454	355	441	500	1110	1	1	71047521	1041	97.67	1.25	12	0.06	15.00	1174.00	1990	20231108	-26.38	1380	20240909	6.16	1920	-23.70	20240104	1380	6.16	20240909	1990	-26.38	20231108	1380	6.16	20240909	2.66	N	002700	500	355 억		1063720	N	N	1	N	00	N
53	20241023	120136	57	100.00	KOSPI		유통업	N	N	N	N		N	1466	-4	5	-0.27	53057167	36192	33.28	1460	1480	1460	1911	1029	1470	1465.99	1.50	0	-2993	1501	1485	1475	1459	1449	1480	1454	355	441	500	1110	1	1	71047521	1042	97.73	1.25	12	0.05	15.00	1174.00	1990	20231108	-26.33	1380	20240909	6.23	1920	-23.65	20240104	1380	6.23	20240909	1990	-26.33	20231108	1380	6.23	20240909	2.66	N	002700	500	355 억		1063720	N	N	1	N	00	N
54	20241023	110137	57	100.00	KOSPI		유통업	N	N	N	N		N	1463	-7	5	-0.48	35491239	24192	22.24	1460	1480	1460	1911	1029	1470	1467.07	1.50	0	-2993	1501	1485	1475	1459	1449	1480	1454	355	441	500	1110	1	1	71047521	1039	97.53	1.25	12	0.03	15.00	1174.00	1990	20231108	-26.48	1380	20240909	6.01	1920	-23.80	20240104	1380	6.01	20240909	1990	-26.48	20231108	1380	6.01	20240909	2.66	N	002700	500	355 억		1063720	N	N	1	N	00	N
55	20241023	100137	57	100.00	KOSPI		유통업	N	N	N	N		N	1469	-1	5	-0.07	19666127	13388	12.31	1460	1480	1460	1911	1029	1470	1468.94	1.50	0	-2942	1501	1485	1475	1459	1449	1480	1454	355	441	500	1110	1	1	71047521	1044	97.93	1.25	12	0.02	15.00	1174.00	1990	20231108	-26.18	1380	20240909	6.45	1920	-23.49	20240104	1380	6.45	20240909	1990	-26.18	20231108	1380	6.45	20240909	2.66	N	002700	500	355 억		1063720	N	N	1	N	00	N
56	20241023	090137	57	100.00	KOSPI		유통업	N	N	N	N		N	1470	0	3	0.00	3120080	2137	1.96	1460	1470	1460	1911	1029	1470	1460.03	1.50	0	-100	1501	1485	1475	1459	1449	1480	1454	355	441	500	1110	1	1	71047521	1044	98.00	1.25	12	0.00	15.00	1174.00	1990	20231108	-26.13	1380	20240909	6.52	1920	-23.44	20240104	1380	6.52	20240909	1990	-26.13	20231108	1380	6.52	20240909	2.66	N	002700	500	355 억		1063720	N	N	1	N	00	N
57	20241022	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	1470	-22	5	-1.47	160018511	108574	125.60	1485	1491	1465	1939	1045	1492	1473.82	1.51	0	-8639	1502	1497	1492	1487	1482	1494	1484	355	447	500	1130	1	1	71047521	1044	98.00	1.25	12	0.15	15.00	1174.00	1990	20231108	-26.13	1380	20240909	6.52	1920	-23.44	20240104	1380	6.52	20240909	1990	-26.13	20231108	1380	6.52	20240909	2.69	N	002700	500	355 억		1073354	N	N	1	N	00	N
58	20241022	150136	57	100.00	KOSPI		유통업	N	N	N	N		N	1469	-23	5	-1.54	145506661	98701	114.18	1485	1491	1465	1939	1045	1492	1474.22	1.51	0	-8502	1502	1497	1492	1487	1482	1494	1484	355	447	500	1130	1	1	71047521	1044	97.93	1.25	12	0.14	15.00	1174.00	1990	20231108	-26.18	1380	20240909	6.45	1920	-23.49	20240104	1380	6.45	20240909	1990	-26.18	20231108	1380	6.45	20240909	2.69	N	002700	500	355 억		1073354	N	N	14	N	00	N
59	20241022	140138	57	100.00	KOSPI		유통업	N	N	N	N		N	1475	-17	5	-1.14	138825137	94161	108.92	1485	1491	1465	1939	1045	1492	1474.34	1.51	0	-8293	1502	1497	1492	1487	1482	1494	1484	355	447	500	1130	1	1	71047521	1048	98.33	1.26	12	0.13	15.00	1174.00	1990	20231108	-25.88	1380	20240909	6.88	1920	-23.18	20240104	1380	6.88	20240909	1990	-25.88	20231108	1380	6.88	20240909	2.69	N	002700	500	355 억		1073354	N	N	14	N	00	N
60	20241022	130137	57	100.00	KOSPI		유통업	N	N	N	N		N	1474	-18	5	-1.21	107358853	72734	84.14	1485	1491	1465	1939	1045	1492	1476.05	1.51	0	-8231	1502	1497	1492	1487	1482	1494	1484	355	447	500	1130	1	1	71047521	1047	98.27	1.26	12	0.10	15.00	1174.00	1990	20231108	-25.93	1380	20240909	6.81	1920	-23.23	20240104	1380	6.81	20240909	1990	-25.93	20231108	1380	6.81	20240909	2.69	N	002700	500	355 억		1073354	N	N	14	N	00	N
61	20241022	120137	57	100.00	KOSPI		유통업	N	N	N	N		N	1473	-19	5	-1.27	98958784	67032	77.54	1485	1491	1465	1939	1045	1492	1476.29	1.51	0	-7374	1502	1497	1492	1487	1482	1494	1484	355	447	500	1130	1	1	71047521	1047	98.20	1.25	12	0.09	15.00	1174.00	1990	20231108	-25.98	1380	20240909	6.74	1920	-23.28	20240104	1380	6.74	20240909	1990	-25.98	20231108	1380	6.74	20240909	2.69	N	002700	500	355 억		1073354	N	N	14	N	00	N
62	20241022	110136	57	100.00	KOSPI		유통업	N	N	N	N		N	1465	-27	5	-1.81	90439791	61234	70.83	1485	1491	1465	1939	1045	1492	1476.95	1.51	0	-7348	1502	1497	1492	1487	1482	1494	1484	355	447	500	1130	1	1	71047521	1041	97.67	1.25	12	0.09	15.00	1174.00	1990	20231108	-26.38	1380	20240909	6.16	1920	-23.70	20240104	1380	6.16	20240909	1990	-26.38	20231108	1380	6.16	20240909	2.69	N	002700	500	355 억		1073354	N	N	14	N	00	N
63	20241022	100137	57	100.00	KOSPI		유통업	N	N	N	N		N	1478	-14	5	-0.94	57481852	38817	44.90	1485	1491	1471	1939	1045	1492	1480.84	1.51	0	-7098	1502	1497	1492	1487	1482	1494	1484	355	447	500	1130	1	1	71047521	1050	98.53	1.26	12	0.05	15.00	1174.00	1990	20231108	-25.73	1380	20240909	7.10	1920	-23.02	20240104	1380	7.10	20240909	1990	-25.73	20231108	1380	7.10	20240909	2.69	N	002700	500	355 억		1073354	N	N	14	N	00	N
64	20241022	090136	57	100.00	KOSPI		유통업	N	N	N	N		N	1485	-7	5	-0.47	2254230	1518	1.76	1485	1485	1485	1939	1045	1492	1485.00	1.51	0	-72	1502	1497	1492	1487	1482	1494	1484	355	447	500	1130	1	1	71047521	1055	99.00	1.26	12	0.00	15.00	1174.00	1990	20231108	-25.38	1380	20240909	7.61	1920	-22.66	20240104	1380	7.61	20240909	1990	-25.38	20231108	1380	7.61	20240909	2.69	N	002700	500	355 억		1073354	N	N	14	N	00	N
65	20241021	160136	57	100.00	KOSPI		유통업	N	N	N	N		N	1492	-5	5	-0.33	128405117	86125	83.64	1497	1497	1487	1946	1048	1497	1490.91	1.52	0	-9426	1505	1501	1493	1489	1481	1503	1491	355	449	500	1130	1	1	71047521	1060	99.47	1.27	12	0.12	15.00	1174.00	1990	20231108	-25.03	1380	20240909	8.12	1920	-22.29	20240104	1380	8.12	20240909	1990	-25.03	20231108	1380	8.12	20240909	2.69	N	002700	500	355 억		1082911	N	N	14	N	00	N
66	20241021	150136	57	100.00	KOSPI		유통업	N	N	N	N		N	1492	-5	5	-0.33	120342689	80714	78.38	1497	1497	1487	1946	1048	1497	1490.98	1.52	0	-8101	1505	1501	1493	1489	1481	1503	1491	355	449	500	1130	1	1	71047521	1060	99.47	1.27	12	0.11	15.00	1174.00	1990	20231108	-25.03	1380	20240909	8.12	1920	-22.29	20240104	1380	8.12	20240909	1990	-25.03	20231108	1380	8.12	20240909	2.69	N	002700	500	355 억		1082911	N	N	3	N	00	N
67	20241021	140136	57	100.00	KOSPI		유통업	N	N	N	N		N	1495	-2	5	-0.13	101579683	68122	66.15	1497	1497	1487	1946	1048	1497	1491.14	1.52	0	-3084	1505	1501	1493	1489	1481	1503	1491	355	449	500	1130	1	1	71047521	1062	99.67	1.27	12	0.10	15.00	1174.00	1990	20231108	-24.87	1380	20240909	8.33	1920	-22.14	20240104	1380	8.33	20240909	1990	-24.87	20231108	1380	8.33	20240909	2.69	N	002700	500	355 억		1082911	N	N	3	N	00	N
68	20241021	130136	57	100.00	KOSPI		유통업	N	N	N	N		N	1493	-4	5	-0.27	87662699	58788	57.09	1497	1497	1487	1946	1048	1497	1491.17	1.52	0	-2032	1505	1501	1493	1489	1481	1503	1491	355	449	500	1130	1	1	71047521	1061	99.53	1.27	12	0.08	15.00	1174.00	1990	20231108	-24.97	1380	20240909	8.19	1920	-22.24	20240104	1380	8.19	20240909	1990	-24.97	20231108	1380	8.19	20240909	2.69	N	002700	500	355 억		1082911	N	N	3	N	00	N
69	20241021	120136	57	100.00	KOSPI		유통업	N	N	N	N		N	1493	-4	5	-0.27	40843654	27370	26.58	1497	1497	1487	1946	1048	1497	1492.28	1.52	0	-1882	1505	1501	1493	1489	1481	1503	1491	355	449	500	1130	1	1	71047521	1061	99.53	1.27	12	0.04	15.00	1174.00	1990	20231108	-24.97	1380	20240909	8.19	1920	-22.24	20240104	1380	8.19	20240909	1990	-24.97	20231108	1380	8.19	20240909	2.69	N	002700	500	355 억		1082911	N	N	3	N	00	N
70	20241021	110135	57	100.00	KOSPI		유통업	N	N	N	N		N	1495	-2	5	-0.13	33499940	22448	21.80	1497	1497	1487	1946	1048	1497	1492.34	1.52	0	-651	1505	1501	1493	1489	1481	1503	1491	355	449	500	1130	1	1	71047521	1062	99.67	1.27	12	0.03	15.00	1174.00	1990	20231108	-24.87	1380	20240909	8.33	1920	-22.14	20240104	1380	8.33	20240909	1990	-24.87	20231108	1380	8.33	20240909	2.69	N	002700	500	355 억		1082911	N	N	3	N	00	N
71	20241021	100136	57	100.00	KOSPI		유통업	N	N	N	N		N	1496	-1	5	-0.07	27960475	18741	18.20	1497	1497	1487	1946	1048	1497	1491.94	1.52	0	-579	1505	1501	1493	1489	1481	1503	1491	355	449	500	1130	1	1	71047521	1063	99.73	1.27	12	0.03	15.00	1174.00	1990	20231108	-24.82	1380	20240909	8.41	1920	-22.08	20240104	1380	8.41	20240909	1990	-24.82	20231108	1380	8.41	20240909	2.69	N	002700	500	355 억		1082911	N	N	3	N	00	N
72	20241021	090136	57	100.00	KOSPI		유통업	N	N	N	N		N	1497	0	3	0.00	3793309	2534	2.46	1497	1497	1494	1946	1048	1497	1496.96	1.52	0	-420	1505	1501	1493	1489	1481	1503	1491	355	449	500	1130	1	1	71047521	1064	99.80	1.28	12	0.00	15.00	1174.00	1990	20231108	-24.77	1380	20240909	8.48	1920	-22.03	20240104	1380	8.48	20240909	1990	-24.77	20231108	1380	8.48	20240909	2.69	N	002700	500	355 억		1082911	N	N	3	N	00	N
73	20241018	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	1497	2	2	0.13	152528689	102367	164.79	1491	1497	1485	1943	1047	1495	1490.02	1.52	0	858	1503	1499	1494	1490	1485	1501	1492	355	448	500	1130	1	1	71047521	1064	99.80	1.28	12	0.14	15.00	1174.00	1990	20231108	-24.77	1380	20240909	8.48	1920	-22.03	20240104	1380	8.48	20240909	1990	-24.77	20231108	1380	8.48	20240909	2.70	N	002700	500	355 억		1080633	N	N	3	N	00	N
74	20241018	150139	57	100.00	KOSPI		유통업	N	N	N	N		N	1496	1	2	0.07	143875495	96582	155.47	1491	1497	1485	1943	1047	1495	1489.67	1.52	0	944	1503	1499	1494	1490	1485	1501	1492	355	448	500	1130	1	1	71047521	1063	99.73	1.27	12	0.14	15.00	1174.00	1990	20231108	-24.82	1380	20240909	8.41	1920	-22.08	20240104	1380	8.41	20240909	1990	-24.82	20231108	1380	8.41	20240909	2.70	N	002700	500	355 억		1080633	N	N	617	N	00	N
75	20241018	140138	57	100.00	KOSPI		유통업	N	N	N	N		N	1490	-5	5	-0.33	125913998	84554	136.11	1491	1496	1485	1943	1047	1495	1489.15	1.52	0	1515	1503	1499	1494	1490	1485	1501	1492	355	448	500	1130	1	1	71047521	1059	99.33	1.27	12	0.12	15.00	1174.00	1990	20231108	-25.13	1380	20240909	7.97	1920	-22.40	20240104	1380	7.97	20240909	1990	-25.13	20231108	1380	7.97	20240909	2.70	N	002700	500	355 억		1080633	N	N	617	N	00	N
76	20241018	130136	57	100.00	KOSPI		유통업	N	N	N	N		N	1490	-5	5	-0.33	100561792	67533	108.71	1491	1496	1485	1943	1047	1495	1489.08	1.52	0	2194	1503	1499	1494	1490	1485	1501	1492	355	448	500	1130	1	1	71047521	1059	99.33	1.27	12	0.10	15.00	1174.00	1990	20231108	-25.13	1380	20240909	7.97	1920	-22.40	20240104	1380	7.97	20240909	1990	-25.13	20231108	1380	7.97	20240909	2.70	N	002700	500	355 억		1080633	N	N	617	N	00	N
77	20241018	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	1492	-3	5	-0.20	93983439	63117	101.60	1491	1496	1485	1943	1047	1495	1489.04	1.52	0	1212	1503	1499	1494	1490	1485	1501	1492	355	448	500	1130	1	1	71047521	1060	99.47	1.27	12	0.09	15.00	1174.00	1990	20231108	-25.03	1380	20240909	8.12	1920	-22.29	20240104	1380	8.12	20240909	1990	-25.03	20231108	1380	8.12	20240909	2.70	N	002700	500	355 억		1080633	N	N	617	N	00	N
78	20241018	110138	57	100.00	KOSPI		유통업	N	N	N	N		N	1490	-5	5	-0.33	92471081	62103	99.97	1491	1496	1485	1943	1047	1495	1489.00	1.52	0	1355	1503	1499	1494	1490	1485	1501	1492	355	448	500	1130	1	1	71047521	1059	99.33	1.27	12	0.09	15.00	1174.00	1990	20231108	-25.13	1380	20240909	7.97	1920	-22.40	20240104	1380	7.97	20240909	1990	-25.13	20231108	1380	7.97	20240909	2.70	N	002700	500	355 억		1080633	N	N	617	N	00	N
79	20241018	100136	57	100.00	KOSPI		유통업	N	N	N	N		N	1490	-5	5	-0.33	53250014	35743	57.54	1491	1496	1485	1943	1047	1495	1489.80	1.52	0	-2937	1503	1499	1494	1490	1485	1501	1492	355	448	500	1130	1	1	71047521	1059	99.33	1.27	12	0.05	15.00	1174.00	1990	20231108	-25.13	1380	20240909	7.97	1920	-22.40	20240104	1380	7.97	20240909	1990	-25.13	20231108	1380	7.97	20240909	2.70	N	002700	500	355 억		1080633	N	N	617	N	00	N
80	20241018	090135	57	100.00	KOSPI		유통업	N	N	N	N		N	1495	0	3	0.00	1414963	949	1.53	1491	1495	1491	1943	1047	1495	1491.00	1.52	0	-139	1503	1499	1494	1490	1485	1501	1492	355	448	500	1130	1	1	71047521	1062	99.67	1.27	12	0.00	15.00	1174.00	1990	20231108	-24.87	1380	20240909	8.33	1920	-22.14	20240104	1380	8.33	20240909	1990	-24.87	20231108	1380	8.33	20240909	2.70	N	002700	500	355 억		1080633	N	N	617	N	00	N
81	20241017	160136	57	100.00	KOSPI		유통업	N	N	N	N		N	1495	2	2	0.13	88505598	59304	65.60	1491	1498	1489	1940	1046	1493	1492.41	1.54	0	-14699	1504	1498	1489	1483	1474	1501	1486	355	447	500	1130	1	1	71047521	1062	99.67	1.27	12	0.08	15.00	1174.00	1990	20231108	-24.87	1380	20240909	8.33	1920	-22.14	20240104	1380	8.33	20240909	1990	-24.87	20231108	1380	8.33	20240909	2.71	N	002700	500	355 억		1095164	N	N	617	N	00	N
82	20241017	150136	57	100.00	KOSPI		유통업	N	N	N	N		N	1491	-2	5	-0.13	66035295	44244	48.94	1491	1498	1489	1940	1046	1493	1492.53	1.54	0	-12553	1504	1498	1489	1483	1474	1501	1486	355	447	500	1130	1	1	71047521	1059	99.40	1.27	12	0.06	15.00	1174.00	1990	20231108	-25.08	1380	20240909	8.04	1920	-22.34	20240104	1380	8.04	20240909	1990	-25.08	20231108	1380	8.04	20240909	2.71	N	002700	500	355 억		1095164	N	N	8	N	00	N
83	20241017	140135	57	100.00	KOSPI		유통업	N	N	N	N		N	1493	0	3	0.00	52416757	35117	38.84	1491	1498	1489	1940	1046	1493	1492.63	1.54	0	-10834	1504	1498	1489	1483	1474	1501	1486	355	447	500	1130	1	1	71047521	1061	99.53	1.27	12	0.05	15.00	1174.00	1990	20231108	-24.97	1380	20240909	8.19	1920	-22.24	20240104	1380	8.19	20240909	1990	-24.97	20231108	1380	8.19	20240909	2.71	N	002700	500	355 억		1095164	N	N	8	N	00	N
84	20241017	130136	57	100.00	KOSPI		유통업	N	N	N	N		N	1493	0	3	0.00	39928183	26758	29.60	1491	1498	1489	1940	1046	1493	1492.20	1.54	0	-9053	1504	1498	1489	1483	1474	1501	1486	355	447	500	1130	1	1	71047521	1061	99.53	1.27	12	0.04	15.00	1174.00	1990	20231108	-24.97	1380	20240909	8.19	1920	-22.24	20240104	1380	8.19	20240909	1990	-24.97	20231108	1380	8.19	20240909	2.71	N	002700	500	355 억		1095164	N	N	8	N	00	N
85	20241017	120136	57	100.00	KOSPI		유통업	N	N	N	N		N	1493	0	3	0.00	31004005	20776	22.98	1491	1498	1490	1940	1046	1493	1492.30	1.54	0	-8281	1504	1498	1489	1483	1474	1501	1486	355	447	500	1130	1	1	71047521	1061	99.53	1.27	12	0.03	15.00	1174.00	1990	20231108	-24.97	1380	20240909	8.19	1920	-22.24	20240104	1380	8.19	20240909	1990	-24.97	20231108	1380	8.19	20240909	2.71	N	002700	500	355 억		1095164	N	N	8	N	00	N
86	20241017	110136	57	100.00	KOSPI		유통업	N	N	N	N		N	1491	-2	5	-0.13	28455635	19066	21.09	1491	1498	1490	1940	1046	1493	1492.48	1.54	0	-7507	1504	1498	1489	1483	1474	1501	1486	355	447	500	1130	1	1	71047521	1059	99.40	1.27	12	0.03	15.00	1174.00	1990	20231108	-25.08	1380	20240909	8.04	1920	-22.34	20240104	1380	8.04	20240909	1990	-25.08	20231108	1380	8.04	20240909	2.71	N	002700	500	355 억		1095164	N	N	8	N	00	N
87	20241017	100136	57	100.00	KOSPI		유통업	N	N	N	N		N	1493	0	3	0.00	17918718	11999	13.27	1491	1498	1491	1940	1046	1493	1493.35	1.54	0	-3558	1504	1498	1489	1483	1474	1501	1486	355	447	500	1130	1	1	71047521	1061	99.53	1.27	12	0.02	15.00	1174.00	1990	20231108	-24.97	1380	20240909	8.19	1920	-22.24	20240104	1380	8.19	20240909	1990	-24.97	20231108	1380	8.19	20240909	2.71	N	002700	500	355 억		1095164	N	N	8	N	00	N
88	20241017	090136	57	100.00	KOSPI		유통업	N	N	N	N		N	1498	5	2	0.33	1388345	931	1.03	1491	1498	1491	1940	1046	1493	1491.24	1.54	0	-128	1504	1498	1489	1483	1474	1501	1486	355	447	500	1130	1	1	71047521	1064	99.87	1.28	12	0.00	15.00	1174.00	1990	20231108	-24.72	1380	20240909	8.55	1920	-21.98	20240104	1380	8.55	20240909	1990	-24.72	20231108	1380	8.55	20240909	2.71	N	002700	500	355 억		1095164	N	N	8	N	00	N
89	20241016	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	1493	6	2	0.40	134187902	90253	80.97	1484	1495	1480	1933	1041	1487	1486.80	1.53	0	5660	1503	1494	1488	1479	1473	1492	1477	355	446	500	1130	1	1	71047521	1061	99.53	1.27	12	0.13	15.00	1174.00	1990	20231108	-24.97	1380	20240909	8.19	1920	-22.24	20240104	1380	8.19	20240909	1990	-24.97	20231108	1380	8.19	20240909	2.73	N	002700	500	355 억		1089733	N	N	8	N	00	N
90	20241016	150136	57	100.00	KOSPI		유통업	N	N	N	N		N	1488	1	2	0.07	119264985	80249	71.99	1484	1492	1480	1933	1041	1487	1486.19	1.53	0	1347	1503	1494	1488	1479	1473	1492	1477	355	446	500	1130	1	1	71047521	1057	99.20	1.27	12	0.11	15.00	1174.00	1990	20231108	-25.23	1380	20240909	7.83	1920	-22.50	20240104	1380	7.83	20240909	1990	-25.23	20231108	1380	7.83	20240909	2.73	N	002700	500	355 억		1089733	N	N	46	N	00	N
91	20241016	140136	57	100.00	KOSPI		유통업	N	N	N	N		N	1489	2	2	0.13	93908964	63224	56.72	1484	1492	1480	1933	1041	1487	1485.34	1.53	0	-273	1503	1494	1488	1479	1473	1492	1477	355	446	500	1130	1	1	71047521	1058	99.27	1.27	12	0.09	15.00	1174.00	1990	20231108	-25.18	1380	20240909	7.90	1920	-22.45	20240104	1380	7.90	20240909	1990	-25.18	20231108	1380	7.90	20240909	2.73	N	002700	500	355 억		1089733	N	N	46	N	00	N
92	20241016	130135	57	100.00	KOSPI		유통업	N	N	N	N		N	1492	5	2	0.34	83210459	56038	50.27	1484	1492	1480	1933	1041	1487	1484.89	1.53	0	888	1503	1494	1488	1479	1473	1492	1477	355	446	500	1130	1	1	71047521	1060	99.47	1.27	12	0.08	15.00	1174.00	1990	20231108	-25.03	1380	20240909	8.12	1920	-22.29	20240104	1380	8.12	20240909	1990	-25.03	20231108	1380	8.12	20240909	2.73	N	002700	500	355 억		1089733	N	N	46	N	00	N
93	20241016	120136	57	100.00	KOSPI		유통업	N	N	N	N		N	1487	0	3	0.00	61634768	41549	37.27	1484	1489	1480	1933	1041	1487	1483.42	1.53	0	-315	1503	1494	1488	1479	1473	1492	1477	355	446	500	1130	1	1	71047521	1056	99.13	1.27	12	0.06	15.00	1174.00	1990	20231108	-25.28	1380	20240909	7.75	1920	-22.55	20240104	1380	7.75	20240909	1990	-25.28	20231108	1380	7.75	20240909	2.73	N	002700	500	355 억		1089733	N	N	46	N	00	N
94	20241016	110136	57	100.00	KOSPI		유통업	N	N	N	N		N	1484	-3	5	-0.20	35252601	23784	21.34	1484	1486	1480	1933	1041	1487	1482.20	1.53	0	-1508	1503	1494	1488	1479	1473	1492	1477	355	446	500	1130	1	1	71047521	1054	98.93	1.26	12	0.03	15.00	1174.00	1990	20231108	-25.43	1380	20240909	7.54	1920	-22.71	20240104	1380	7.54	20240909	1990	-25.43	20231108	1380	7.54	20240909	2.73	N	002700	500	355 억		1089733	N	N	46	N	00	N
95	20241016	100135	57	100.00	KOSPI		유통업	N	N	N	N		N	1481	-6	5	-0.40	27707325	18692	16.77	1484	1486	1480	1933	1041	1487	1482.31	1.53	0	-1468	1503	1494	1488	1479	1473	1492	1477	355	446	500	1130	1	1	71047521	1052	98.73	1.26	12	0.03	15.00	1174.00	1990	20231108	-25.58	1380	20240909	7.32	1920	-22.86	20240104	1380	7.32	20240909	1990	-25.58	20231108	1380	7.32	20240909	2.73	N	002700	500	355 억		1089733	N	N	46	N	00	N
96	20241016	090136	57	100.00	KOSPI		유통업	N	N	N	N		N	1482	-5	5	-0.34	1834470	1237	1.11	1484	1484	1482	1933	1041	1487	1483.00	1.53	0	-657	1503	1494	1488	1479	1473	1492	1477	355	446	500	1130	1	1	71047521	1053	98.80	1.26	12	0.00	15.00	1174.00	1990	20231108	-25.53	1380	20240909	7.39	1920	-22.81	20240104	1380	7.39	20240909	1990	-25.53	20231108	1380	7.39	20240909	2.73	N	002700	500	355 억		1089733	N	N	46	N	00	N
97	20241015	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	1487	-11	5	-0.73	165366029	111215	72.68	1489	1497	1482	1947	1049	1498	1486.90	1.57	0	-25889	1517	1507	1496	1486	1475	1502	1481	355	449	500	1130	1	1	71047521	1056	99.13	1.27	12	0.16	15.00	1174.00	1990	20231108	-25.28	1380	20240909	7.75	1920	-22.55	20240104	1380	7.75	20240909	1990	-25.28	20231108	1380	7.75	20240909	2.76	N	002700	500	355 억		1114040	N	N	46	N	00	N
98	20241015	150136	57	100.00	KOSPI		유통업	N	N	N	N		N	1488	-10	5	-0.67	143068936	96228	62.89	1489	1497	1482	1947	1049	1498	1486.77	1.57	0	-22422	1517	1507	1496	1486	1475	1502	1481	355	449	500	1130	1	1	71047521	1057	99.20	1.27	12	0.14	15.00	1174.00	1990	20231108	-25.23	1380	20240909	7.83	1920	-22.50	20240104	1380	7.83	20240909	1990	-25.23	20231108	1380	7.83	20240909	2.76	N	002700	500	355 억		1114040	N	N	23	N	00	N
99	20241015	140136	57	100.00	KOSPI		유통업	N	N	N	N		N	1486	-12	5	-0.80	127432243	85705	56.01	1489	1497	1482	1947	1049	1498	1486.87	1.57	0	-23136	1517	1507	1496	1486	1475	1502	1481	355	449	500	1130	1	1	71047521	1056	99.07	1.27	12	0.12	15.00	1174.00	1990	20231108	-25.33	1380	20240909	7.68	1920	-22.60	20240104	1380	7.68	20240909	1990	-25.33	20231108	1380	7.68	20240909	2.76	N	002700	500	355 억		1114040	N	N	23	N	00	N
100	20241015	130136	57	100.00	KOSPI		유통업	N	N	N	N		N	1487	-11	5	-0.73	113037126	76006	49.67	1489	1497	1482	1947	1049	1498	1487.21	1.57	0	-23701	1517	1507	1496	1486	1475	1502	1481	355	449	500	1130	1	1	71047521	1056	99.13	1.27	12	0.11	15.00	1174.00	1990	20231108	-25.28	1380	20240909	7.75	1920	-22.55	20240104	1380	7.75	20240909	1990	-25.28	20231108	1380	7.75	20240909	2.76	N	002700	500	355 억		1114040	N	N	23	N	00	N
101	20241015	120135	57	100.00	KOSPI		유통업	N	N	N	N		N	1488	-10	5	-0.67	94526665	63565	41.54	1489	1497	1482	1947	1049	1498	1487.09	1.57	0	-18228	1517	1507	1496	1486	1475	1502	1481	355	449	500	1130	1	1	71047521	1057	99.20	1.27	12	0.09	15.00	1174.00	1990	20231108	-25.23	1380	20240909	7.83	1920	-22.50	20240104	1380	7.83	20240909	1990	-25.23	20231108	1380	7.83	20240909	2.76	N	002700	500	355 억		1114040	N	N	23	N	00	N
102	20241015	110136	57	100.00	KOSPI		유통업	N	N	N	N		N	1485	-13	5	-0.87	83754016	56319	36.81	1489	1497	1482	1947	1049	1498	1487.14	1.57	0	-15136	1517	1507	1496	1486	1475	1502	1481	355	449	500	1130	1	1	71047521	1055	99.00	1.26	12	0.08	15.00	1174.00	1990	20231108	-25.38	1380	20240909	7.61	1920	-22.66	20240104	1380	7.61	20240909	1990	-25.38	20231108	1380	7.61	20240909	2.76	N	002700	500	355 억		1114040	N	N	23	N	00	N
103	20241015	100136	57	100.00	KOSPI		유통업	N	N	N	N		N	1486	-12	5	-0.80	46312521	31106	20.33	1489	1497	1483	1947	1049	1498	1488.86	1.57	0	-2202	1517	1507	1496	1486	1475	1502	1481	355	449	500	1130	1	1	71047521	1056	99.07	1.27	12	0.04	15.00	1174.00	1990	20231108	-25.33	1380	20240909	7.68	1920	-22.60	20240104	1380	7.68	20240909	1990	-25.33	20231108	1380	7.68	20240909	2.76	N	002700	500	355 억		1114040	N	N	23	N	00	N
104	20241015	090135	57	100.00	KOSPI		유통업	N	N	N	N		N	1489	-9	5	-0.60	4376171	2939	1.92	1489	1489	1489	1947	1049	1498	1489.00	1.57	0	-432	1517	1507	1496	1486	1475	1502	1481	355	449	500	1130	1	1	71047521	1058	99.27	1.27	12	0.00	15.00	1174.00	1990	20231108	-25.18	1380	20240909	7.90	1920	-22.45	20240104	1380	7.90	20240909	1990	-25.18	20231108	1380	7.90	20240909	2.76	N	002700	500	355 억		1114040	N	N	23	N	00	N
105	20241014	160133	57	100.00	KOSPI		유통업	N	N	N	N		N	1498	-5	5	-0.33	227790232	152581	183.75	1503	1506	1485	1953	1053	1503	1492.91	1.56	0	8629	1515	1509	1503	1497	1491	1512	1500	355	450	500	1140	1	1	71047521	1064	99.87	1.28	12	0.21	15.00	1174.00	1990	20231108	-24.72	1380	20240909	8.55	1920	-21.98	20240104	1380	8.55	20240909	1990	-24.72	20231108	1380	8.55	20240909	2.76	N	002700	500	355 억		1108937	N	N	23	N	00	N
106	20241014	150134	57	100.00	KOSPI		유통업	N	N	N	N		N	1491	-12	5	-0.80	200212585	134142	161.54	1503	1506	1485	1953	1053	1503	1492.54	1.56	0	7370	1515	1509	1503	1497	1491	1512	1500	355	450	500	1140	1	1	71047521	1059	99.40	1.27	12	0.19	15.00	1174.00	1990	20231108	-25.08	1380	20240909	8.04	1920	-22.34	20240104	1380	8.04	20240909	1990	-25.08	20231108	1380	8.04	20240909	2.76	N	002700	500	355 억		1108937	N	N	0	N	00	N
107	20241014	140134	57	100.00	KOSPI		유통업	N	N	N	N		N	1490	-13	5	-0.86	171662903	114969	138.46	1503	1506	1485	1953	1053	1503	1493.12	1.56	0	6894	1515	1509	1503	1497	1491	1512	1500	355	450	500	1140	1	1	71047521	1059	99.33	1.27	12	0.16	15.00	1174.00	1990	20231108	-25.13	1380	20240909	7.97	1920	-22.40	20240104	1380	7.97	20240909	1990	-25.13	20231108	1380	7.97	20240909	2.76	N	002700	500	355 억		1108937	N	N	0	N	00	N
108	20241014	130134	57	100.00	KOSPI		유통업	N	N	N	N		N	1488	-15	5	-1.00	131734289	88124	106.13	1503	1506	1486	1953	1053	1503	1494.87	1.56	0	7162	1515	1509	1503	1497	1491	1512	1500	355	450	500	1140	1	1	71047521	1057	99.20	1.27	12	0.12	15.00	1174.00	1990	20231108	-25.23	1380	20240909	7.83	1920	-22.50	20240104	1380	7.83	20240909	1990	-25.23	20231108	1380	7.83	20240909	2.76	N	002700	500	355 억		1108937	N	N	0	N	00	N
109	20241014	120134	57	100.00	KOSPI		유통업	N	N	N	N		N	1497	-6	5	-0.40	71496490	47730	57.48	1503	1506	1490	1953	1053	1503	1497.94	1.56	0	5613	1515	1509	1503	1497	1491	1512	1500	355	450	500	1140	1	1	71047521	1064	99.80	1.28	12	0.07	15.00	1174.00	1990	20231108	-24.77	1380	20240909	8.48	1920	-22.03	20240104	1380	8.48	20240909	1990	-24.77	20231108	1380	8.48	20240909	2.76	N	002700	500	355 억		1108937	N	N	0	N	00	N
110	20241014	110134	57	100.00	KOSPI		유통업	N	N	N	N		N	1499	-4	5	-0.27	57272759	38218	46.03	1503	1506	1490	1953	1053	1503	1498.58	1.56	0	5613	1515	1509	1503	1497	1491	1512	1500	355	450	500	1140	1	1	71047521	1065	99.93	1.28	12	0.05	15.00	1174.00	1990	20231108	-24.67	1380	20240909	8.62	1920	-21.93	20240104	1380	8.62	20240909	1990	-24.67	20231108	1380	8.62	20240909	2.76	N	002700	500	355 억		1108937	N	N	0	N	00	N
111	20241014	100134	57	100.00	KOSPI		유통업	N	N	N	N		N	1505	2	2	0.13	25145870	16754	20.18	1503	1506	1499	1953	1053	1503	1500.89	1.56	0	1213	1515	1509	1503	1497	1491	1512	1500	355	450	500	1140	1	1	71047521	1069	100.33	1.28	12	0.02	15.00	1174.00	1990	20231108	-24.37	1380	20240909	9.06	1920	-21.61	20240104	1380	9.06	20240909	1990	-24.37	20231108	1380	9.06	20240909	2.76	N	002700	500	355 억		1108937	N	N	0	N	00	N
112	20241014	090135	57	100.00	KOSPI		유통업	N	N	N	N		N	1503	0	3	0.00	1215931	809	0.97	1503	1505	1503	1953	1053	1503	1503.00	1.56	0	217	1515	1509	1503	1497	1491	1512	1500	355	450	500	1140	1	1	71047521	1068	100.20	1.28	12	0.00	15.00	1174.00	1990	20231108	-24.47	1380	20240909	8.91	1920	-21.72	20240104	1380	8.91	20240909	1990	-24.47	20231108	1380	8.91	20240909	2.76	N	002700	500	355 억		1108937	N	N	0	N	00	N
113	20241011	160133	57	100.00	KOSPI		유통업	N	N	N	N		N	1503	-3	5	-0.20	124726605	82981	51.64	1497	1509	1497	1957	1055	1506	1503.07	1.55	0	6177	1526	1516	1505	1495	1484	1510	1489	355	451	500	1140	1	1	71047521	1068	100.20	1.28	12	0.12	15.00	1174.00	1990	20231108	-24.47	1380	20240909	8.91	1920	-21.72	20240104	1380	8.91	20240909	1990	-24.47	20231108	1380	8.91	20240909	2.77	N	002700	500	355 억		1100599	N	N	0	N	00	N
114	20241011	150133	57	100.00	KOSPI		유통업	N	N	N	N		N	1503	-3	5	-0.20	109181219	72635	45.20	1497	1509	1497	1957	1055	1506	1503.15	1.55	0	6097	1526	1516	1505	1495	1484	1510	1489	355	451	500	1140	1	1	71047521	1068	100.20	1.28	12	0.10	15.00	1174.00	1990	20231108	-24.47	1380	20240909	8.91	1920	-21.72	20240104	1380	8.91	20240909	1990	-24.47	20231108	1380	8.91	20240909	2.77	N	002700	500	355 억		1100599	N	N	0	N	00	N
115	20241011	140134	57	100.00	KOSPI		유통업	N	N	N	N		N	1506	0	3	0.00	84347704	56104	34.92	1497	1509	1497	1957	1055	1506	1503.42	1.55	0	6133	1526	1516	1505	1495	1484	1510	1489	355	451	500	1140	1	1	71047521	1070	100.40	1.28	12	0.08	15.00	1174.00	1990	20231108	-24.32	1380	20240909	9.13	1920	-21.56	20240104	1380	9.13	20240909	1990	-24.32	20231108	1380	9.13	20240909	2.77	N	002700	500	355 억		1100599	N	N	0	N	00	N
116	20241011	130134	57	100.00	KOSPI		유통업	N	N	N	N		N	1507	1	2	0.07	76692825	51018	31.75	1497	1509	1497	1957	1055	1506	1503.25	1.55	0	6133	1526	1516	1505	1495	1484	1510	1489	355	451	500	1140	1	1	71047521	1071	100.47	1.28	12	0.07	15.00	1174.00	1990	20231108	-24.27	1380	20240909	9.20	1920	-21.51	20240104	1380	9.20	20240909	1990	-24.27	20231108	1380	9.20	20240909	2.77	N	002700	500	355 억		1100599	N	N	0	N	00	N
117	20241011	120134	57	100.00	KOSPI		유통업	N	N	N	N		N	1503	-3	5	-0.20	68860250	45813	28.51	1497	1509	1497	1957	1055	1506	1503.07	1.55	0	6133	1526	1516	1505	1495	1484	1510	1489	355	451	500	1140	1	1	71047521	1068	100.20	1.28	12	0.06	15.00	1174.00	1990	20231108	-24.47	1380	20240909	8.91	1920	-21.72	20240104	1380	8.91	20240909	1990	-24.47	20231108	1380	8.91	20240909	2.77	N	002700	500	355 억		1100599	N	N	0	N	00	N
118	20241011	110134	57	100.00	KOSPI		유통업	N	N	N	N		N	1508	2	2	0.13	58022351	38615	24.03	1497	1509	1497	1957	1055	1506	1502.59	1.55	0	6133	1526	1516	1505	1495	1484	1510	1489	355	451	500	1140	1	1	71047521	1071	100.53	1.28	12	0.05	15.00	1174.00	1990	20231108	-24.22	1380	20240909	9.28	1920	-21.46	20240104	1380	9.28	20240909	1990	-24.22	20231108	1380	9.28	20240909	2.77	N	002700	500	355 억		1100599	N	N	0	N	00	N
119	20241011	100138	57	100.00	KOSPI		유통업	N	N	N	N		N	1500	-6	5	-0.40	31339607	20875	12.99	1497	1506	1497	1957	1055	1506	1501.30	1.55	0	3765	1526	1516	1505	1495	1484	1510	1489	355	451	500	1140	1	1	71047521	1066	100.00	1.28	12	0.03	15.00	1174.00	1990	20231108	-24.62	1380	20240909	8.70	1920	-21.88	20240104	1380	8.70	20240909	1990	-24.62	20231108	1380	8.70	20240909	2.77	N	002700	500	355 억		1100599	N	N	0	N	00	N
120	20241011	090134	57	100.00	KOSPI		유통업	N	N	N	N		N	1505	-1	5	-0.07	1097557	733	0.46	1497	1505	1497	1957	1055	1506	1497.35	1.55	0	-103	1526	1516	1505	1495	1484	1510	1489	355	451	500	1140	1	1	71047521	1069	100.33	1.28	12	0.00	15.00	1174.00	1990	20231108	-24.37	1380	20240909	9.06	1920	-21.61	20240104	1380	9.06	20240909	1990	-24.37	20231108	1380	9.06	20240909	2.77	N	002700	500	355 억		1100599	N	N	0	N	00	N
121	20241010	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	1506	-7	5	-0.46	241236283	160591	235.28	1514	1515	1494	1966	1060	1513	1502.18	1.58	0	-47531	1526	1519	1511	1504	1496	1515	1500	355	453	500	1140	1	1	71047521	1070	100.40	1.28	12	0.23	15.00	1174.00	1990	20231108	-24.32	1380	20240909	9.13	1920	-21.56	20240104	1380	9.13	20240909	1990	-24.32	20231108	1380	9.13	20240909	2.79	N	002700	500	355 억		1123220	N	N	1	N	00	N
122	20241010	150136	57	100.00	KOSPI		유통업	N	N	N	N		N	1500	-13	5	-0.86	174420045	115988	169.93	1514	1515	1498	1966	1060	1513	1503.78	1.58	0	-46437	1526	1519	1511	1504	1496	1515	1500	355	453	500	1140	1	1	71047521	1066	100.00	1.28	12	0.16	15.00	1174.00	1990	20231108	-24.62	1380	20240909	8.70	1920	-21.88	20240104	1380	8.70	20240909	1990	-24.62	20231108	1380	8.70	20240909	2.79	N	002700	500	355 억		1123220	N	N	1	N	00	N
123	20241010	140136	57	100.00	KOSPI		유통업	N	N	N	N		N	1501	-12	5	-0.79	129956811	86342	126.50	1514	1515	1500	1966	1060	1513	1505.14	1.58	0	-41570	1526	1519	1511	1504	1496	1515	1500	355	453	500	1140	1	1	71047521	1066	100.07	1.28	12	0.12	15.00	1174.00	1990	20231108	-24.57	1380	20240909	8.77	1920	-21.82	20240104	1380	8.77	20240909	1990	-24.57	20231108	1380	8.77	20240909	2.79	N	002700	500	355 억		1123220	N	N	1	N	00	N
124	20241010	130135	57	100.00	KOSPI		유통업	N	N	N	N		N	1502	-11	5	-0.73	106547656	70756	103.66	1514	1515	1500	1966	1060	1513	1505.85	1.58	0	-37039	1526	1519	1511	1504	1496	1515	1500	355	453	500	1140	1	1	71047521	1067	100.13	1.28	12	0.10	15.00	1174.00	1990	20231108	-24.52	1380	20240909	8.84	1920	-21.77	20240104	1380	8.84	20240909	1990	-24.52	20231108	1380	8.84	20240909	2.79	N	002700	500	355 억		1123220	N	N	1	N	00	N
125	20241010	120135	57	100.00	KOSPI		유통업	N	N	N	N		N	1502	-11	5	-0.73	96210805	63875	93.58	1514	1515	1500	1966	1060	1513	1506.24	1.58	0	-31073	1526	1519	1511	1504	1496	1515	1500	355	453	500	1140	1	1	71047521	1067	100.13	1.28	12	0.09	15.00	1174.00	1990	20231108	-24.52	1380	20240909	8.84	1920	-21.77	20240104	1380	8.84	20240909	1990	-24.52	20231108	1380	8.84	20240909	2.79	N	002700	500	355 억		1123220	N	N	1	N	00	N
126	20241010	110135	57	100.00	KOSPI		유통업	N	N	N	N		N	1509	-4	5	-0.26	67081478	44543	65.26	1514	1515	1500	1966	1060	1513	1505.99	1.58	0	-17452	1526	1519	1511	1504	1496	1515	1500	355	453	500	1140	1	1	71047521	1072	100.60	1.29	12	0.06	15.00	1174.00	1990	20231108	-24.17	1380	20240909	9.35	1920	-21.41	20240104	1380	9.35	20240909	1990	-24.17	20231108	1380	9.35	20240909	2.79	N	002700	500	355 억		1123220	N	N	1	N	00	N
127	20241010	100135	57	100.00	KOSPI		유통업	N	N	N	N		N	1504	-9	5	-0.59	34895599	23134	33.89	1514	1515	1504	1966	1060	1513	1508.41	1.58	0	-8668	1526	1519	1511	1504	1496	1515	1500	355	453	500	1140	1	1	71047521	1069	100.27	1.28	12	0.03	15.00	1174.00	1990	20231108	-24.42	1380	20240909	8.99	1920	-21.67	20240104	1380	8.99	20240909	1990	-24.42	20231108	1380	8.99	20240909	2.79	N	002700	500	355 억		1123220	N	N	1	N	00	N
128	20241010	090135	57	100.00	KOSPI		유통업	N	N	N	N		N	1514	1	2	0.07	1947002	1286	1.88	1514	1514	1514	1966	1060	1513	1514.00	1.58	0	143	1526	1519	1511	1504	1496	1515	1500	355	453	500	1140	1	1	71047521	1076	100.93	1.29	12	0.00	15.00	1174.00	1990	20231108	-23.92	1380	20240909	9.71	1920	-21.15	20240104	1380	9.71	20240909	1990	-23.92	20231108	1380	9.71	20240909	2.79	N	002700	500	355 억		1123220	N	N	1	N	00	N
129	20241008	160136	57	100.00	KOSPI		유통업	N	N	N	N		N	1513	-6	5	-0.39	99382794	65825	63.71	1516	1518	1503	1974	1064	1519	1509.73	1.59	0	-7916	1527	1523	1517	1513	1507	1525	1515	355	455	500	1150	1	1	71047521	1075	100.87	1.29	12	0.09	15.00	1174.00	1990	20231108	-23.97	1380	20240909	9.64	1920	-21.20	20240104	1380	9.64	20240909	1990	-23.97	20231108	1380	9.64	20240909	2.79	N	002700	500	355 억		1131271	N	N	1	N	00	N
130	20241008	150136	57	100.00	KOSPI		유통업	N	N	N	N		N	1512	-7	5	-0.46	83923505	55597	53.81	1516	1518	1503	1974	1064	1519	1509.49	1.59	0	-7797	1527	1523	1517	1513	1507	1525	1515	355	455	500	1150	1	1	71047521	1074	100.80	1.29	12	0.08	15.00	1174.00	1990	20231108	-24.02	1380	20240909	9.57	1920	-21.25	20240104	1380	9.57	20240909	1990	-24.02	20231108	1380	9.57	20240909	2.79	N	002700	500	355 억		1131271	N	N	3	N	00	N
131	20241008	140136	57	100.00	KOSPI		유통업	N	N	N	N		N	1506	-13	5	-0.86	74768560	49530	47.94	1516	1518	1503	1974	1064	1519	1509.55	1.59	0	-7778	1527	1523	1517	1513	1507	1525	1515	355	455	500	1150	1	1	71047521	1070	100.40	1.28	12	0.07	15.00	1174.00	1990	20231108	-24.32	1380	20240909	9.13	1920	-21.56	20240104	1380	9.13	20240909	1990	-24.32	20231108	1380	9.13	20240909	2.79	N	002700	500	355 억		1131271	N	N	3	N	00	N
132	20241008	130136	57	100.00	KOSPI		유통업	N	N	N	N		N	1506	-13	5	-0.86	69422562	45975	44.50	1516	1518	1503	1974	1064	1519	1510.00	1.59	0	-7359	1527	1523	1517	1513	1507	1525	1515	355	455	500	1150	1	1	71047521	1070	100.40	1.28	12	0.06	15.00	1174.00	1990	20231108	-24.32	1380	20240909	9.13	1920	-21.56	20240104	1380	9.13	20240909	1990	-24.32	20231108	1380	9.13	20240909	2.79	N	002700	500	355 억		1131271	N	N	3	N	00	N
133	20241008	120135	57	100.00	KOSPI		유통업	N	N	N	N		N	1505	-14	5	-0.92	60536881	40065	38.78	1516	1518	1504	1974	1064	1519	1510.96	1.59	0	-6396	1527	1523	1517	1513	1507	1525	1515	355	455	500	1150	1	1	71047521	1069	100.33	1.28	12	0.06	15.00	1174.00	1990	20231108	-24.37	1380	20240909	9.06	1920	-21.61	20240104	1380	9.06	20240909	1990	-24.37	20231108	1380	9.06	20240909	2.79	N	002700	500	355 억		1131271	N	N	3	N	00	N
134	20241008	110135	57	100.00	KOSPI		유통업	N	N	N	N		N	1507	-12	5	-0.79	49627982	32818	31.76	1516	1518	1507	1974	1064	1519	1512.21	1.59	0	-2908	1527	1523	1517	1513	1507	1525	1515	355	455	500	1150	1	1	71047521	1071	100.47	1.28	12	0.05	15.00	1174.00	1990	20231108	-24.27	1380	20240909	9.20	1920	-21.51	20240104	1380	9.20	20240909	1990	-24.27	20231108	1380	9.20	20240909	2.79	N	002700	500	355 억		1131271	N	N	3	N	00	N
135	20241008	100136	57	100.00	KOSPI		유통업	N	N	N	N		N	1512	-7	5	-0.46	22387546	14780	14.31	1516	1518	1511	1974	1064	1519	1514.70	1.59	0	-359	1527	1523	1517	1513	1507	1525	1515	355	455	500	1150	1	1	71047521	1074	100.80	1.29	12	0.02	15.00	1174.00	1990	20231108	-24.02	1380	20240909	9.57	1920	-21.25	20240104	1380	9.57	20240909	1990	-24.02	20231108	1380	9.57	20240909	2.79	N	002700	500	355 억		1131271	N	N	3	N	00	N
136	20241008	090135	57	100.00	KOSPI		유통업	N	N	N	N		N	1516	-3	5	-0.20	1683761	1111	1.08	1516	1516	1514	1974	1064	1519	1515.36	1.59	0	-444	1527	1523	1517	1513	1507	1525	1515	355	455	500	1150	1	1	71047521	1077	101.07	1.29	12	0.00	15.00	1174.00	1990	20231108	-23.82	1380	20240909	9.86	1920	-21.04	20240104	1380	9.86	20240909	1990	-23.82	20231108	1380	9.86	20240909	2.79	N	002700	500	355 억		1131271	N	N	3	N	00	N
137	20241007	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	1519	1	2	0.07	154173725	101610	112.68	1518	1521	1511	1973	1063	1518	1517.31	1.60	0	-7332	1533	1525	1510	1502	1487	1529	1506	355	455	500	1150	1	1	71047521	1079	101.27	1.29	12	0.14	15.00	1174.00	1990	20231108	-23.67	1380	20240909	10.07	1920	-20.89	20240104	1380	10.07	20240909	1990	-23.67	20231108	1380	10.07	20240909	2.79	N	002700	500	355 억		1138368	N	N	3	N	00	N
138	20241007	150136	57	100.00	KOSPI		유통업	N	N	N	N		N	1516	-2	5	-0.13	131601238	86736	96.18	1518	1521	1511	1973	1063	1518	1517.26	1.60	0	-7177	1533	1525	1510	1502	1487	1529	1506	355	455	500	1150	1	1	71047521	1077	101.07	1.29	12	0.12	15.00	1174.00	1990	20231108	-23.82	1380	20240909	9.86	1920	-21.04	20240104	1380	9.86	20240909	1990	-23.82	20231108	1380	9.86	20240909	2.79	N	002700	500	355 억		1138368	N	N	0	N	00	N
139	20241007	140151	57	100.00	KOSPI		유통업	N	N	N	N		N	1516	-2	5	-0.13	114247328	75294	83.49	1518	1521	1511	1973	1063	1518	1517.35	1.60	0	-7274	1533	1525	1510	1502	1487	1529	1506	355	455	500	1150	1	1	71047521	1077	101.07	1.29	12	0.11	15.00	1174.00	1990	20231108	-23.82	1380	20240909	9.86	1920	-21.04	20240104	1380	9.86	20240909	1990	-23.82	20231108	1380	9.86	20240909	2.79	N	002700	500	355 억		1138368	N	N	0	N	00	N
140	20241007	130134	57	100.00	KOSPI		유통업	N	N	N	N		N	1518	0	3	0.00	110824373	73036	80.99	1518	1521	1511	1973	1063	1518	1517.39	1.60	0	-7857	1533	1525	1510	1502	1487	1529	1506	355	455	500	1150	1	1	71047521	1079	101.20	1.29	12	0.10	15.00	1174.00	1990	20231108	-23.72	1380	20240909	10.00	1920	-20.94	20240104	1380	10.00	20240909	1990	-23.72	20231108	1380	10.00	20240909	2.79	N	002700	500	355 억		1138368	N	N	0	N	00	N
141	20241007	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	1518	0	3	0.00	94722368	62417	69.21	1518	1521	1511	1973	1063	1518	1517.57	1.60	0	-8017	1533	1525	1510	1502	1487	1529	1506	355	455	500	1150	1	1	71047521	1079	101.20	1.29	12	0.09	15.00	1174.00	1990	20231108	-23.72	1380	20240909	10.00	1920	-20.94	20240104	1380	10.00	20240909	1990	-23.72	20231108	1380	10.00	20240909	2.79	N	002700	500	355 억		1138368	N	N	0	N	00	N
142	20241007	110132	57	100.00	KOSPI		유통업	N	N	N	N		N	1517	-1	5	-0.07	72941025	48059	53.29	1518	1521	1511	1973	1063	1518	1517.74	1.60	0	-6235	1533	1525	1510	1502	1487	1529	1506	355	455	500	1150	1	1	71047521	1078	101.13	1.29	12	0.07	15.00	1174.00	1990	20231108	-23.77	1380	20240909	9.93	1920	-20.99	20240104	1380	9.93	20240909	1990	-23.77	20231108	1380	9.93	20240909	2.79	N	002700	500	355 억		1138368	N	N	0	N	00	N
143	20241007	100131	57	100.00	KOSPI		유통업	N	N	N	N		N	1520	2	2	0.13	53749661	35427	39.29	1518	1520	1511	1973	1063	1518	1517.19	1.60	0	-4333	1533	1525	1510	1502	1487	1529	1506	355	455	500	1150	1	1	71047521	1080	101.33	1.29	12	0.05	15.00	1174.00	1990	20231108	-23.62	1380	20240909	10.14	1920	-20.83	20240104	1380	10.14	20240909	1990	-23.62	20231108	1380	10.14	20240909	2.79	N	002700	500	355 억		1138368	N	N	0	N	00	N
144	20241007	090131	57	100.00	KOSPI		유통업	N	N	N	N		N	1513	-5	5	-0.33	7659234	5048	5.60	1518	1518	1513	1973	1063	1518	1517.28	1.60	0	-2059	1533	1525	1510	1502	1487	1529	1506	355	455	500	1150	1	1	71047521	1075	100.87	1.29	12	0.01	15.00	1174.00	1990	20231108	-23.97	1380	20240909	9.64	1920	-21.20	20240104	1380	9.64	20240909	1990	-23.97	20231108	1380	9.64	20240909	2.79	N	002700	500	355 억		1138368	N	N	0	N	00	N
145	20241004	160131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1518	13	2	0.86	135206621	90132	92.91	1500	1518	1495	1956	1054	1505	1500.09	1.61	0	-7327	1529	1517	1500	1488	1471	1508	1479	355	451	500	1140	1	1	71047521	1079	101.20	1.29	12	0.13	15.00	1174.00	1990	20231108	-23.72	1380	20240909	10.00	1920	-20.94	20240104	1380	10.00	20240909	1990	-23.72	20231108	1380	10.00	20240909	2.84	N	002700	500	355 억		1144961	N	N	0	N	00	N
146	20241004	150132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1500	-5	5	-0.33	111042334	74085	76.37	1500	1505	1495	1956	1054	1505	1498.85	1.61	0	-4324	1529	1517	1500	1488	1471	1508	1479	355	451	500	1140	1	1	71047521	1066	100.00	1.28	12	0.10	15.00	1174.00	1990	20231108	-24.62	1380	20240909	8.70	1920	-21.88	20240104	1380	8.70	20240909	1990	-24.62	20231108	1380	8.70	20240909	2.84	N	002700	500	355 억		1144961	N	N	0	N	00	N
147	20241004	140132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1499	-6	5	-0.40	104626498	69805	71.96	1500	1505	1495	1956	1054	1505	1498.84	1.61	0	-3791	1529	1517	1500	1488	1471	1508	1479	355	451	500	1140	1	1	71047521	1065	99.93	1.28	12	0.10	15.00	1174.00	1990	20231108	-24.67	1380	20240909	8.62	1920	-21.93	20240104	1380	8.62	20240909	1990	-24.67	20231108	1380	8.62	20240909	2.84	N	002700	500	355 억		1144961	N	N	0	N	00	N
148	20241004	130131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1499	-6	5	-0.40	87382947	58298	60.09	1500	1505	1495	1956	1054	1505	1498.90	1.61	0	-632	1529	1517	1500	1488	1471	1508	1479	355	451	500	1140	1	1	71047521	1065	99.93	1.28	12	0.08	15.00	1174.00	1990	20231108	-24.67	1380	20240909	8.62	1920	-21.93	20240104	1380	8.62	20240909	1990	-24.67	20231108	1380	8.62	20240909	2.84	N	002700	500	355 억		1144961	N	N	0	N	00	N
149	20241004	120132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1502	-3	5	-0.20	78366982	52287	53.90	1500	1505	1495	1956	1054	1505	1498.79	1.61	0	-540	1529	1517	1500	1488	1471	1508	1479	355	451	500	1140	1	1	71047521	1067	100.13	1.28	12	0.07	15.00	1174.00	1990	20231108	-24.52	1380	20240909	8.84	1920	-21.77	20240104	1380	8.84	20240909	1990	-24.52	20231108	1380	8.84	20240909	2.84	N	002700	500	355 억		1144961	N	N	0	N	00	N
150	20241004	110131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1500	-5	5	-0.33	38363562	25612	26.40	1500	1505	1495	1956	1054	1505	1497.87	1.61	0	-126	1529	1517	1500	1488	1471	1508	1479	355	451	500	1140	1	1	71047521	1066	100.00	1.28	12	0.04	15.00	1174.00	1990	20231108	-24.62	1380	20240909	8.70	1920	-21.88	20240104	1380	8.70	20240909	1990	-24.62	20231108	1380	8.70	20240909	2.84	N	002700	500	355 억		1144961	N	N	0	N	00	N
151	20241004	100131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1498	-7	5	-0.47	21264422	14188	14.63	1500	1505	1495	1956	1054	1505	1498.76	1.61	0	-4054	1529	1517	1500	1488	1471	1508	1479	355	451	500	1140	1	1	71047521	1064	99.87	1.28	12	0.02	15.00	1174.00	1990	20231108	-24.72	1380	20240909	8.55	1920	-21.98	20240104	1380	8.55	20240909	1990	-24.72	20231108	1380	8.55	20240909	2.84	N	002700	500	355 억		1144961	N	N	0	N	00	N
152	20241004	090130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1500	-5	5	-0.33	1989000	1326	1.37	1500	1500	1500	1956	1054	1505	1500.00	1.61	0	-195	1529	1517	1500	1488	1471	1508	1479	355	451	500	1140	1	1	71047521	1066	100.00	1.28	12	0.00	15.00	1174.00	1990	20231108	-24.62	1380	20240909	8.70	1920	-21.88	20240104	1380	8.70	20240909	1990	-24.62	20231108	1380	8.70	20240909	2.84	N	002700	500	355 억		1144961	N	N	0	N	00	N
153	20241002	160130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1505	-9	5	-0.59	144041631	96140	56.97	1512	1512	1483	1968	1060	1514	1498.25	1.62	0	-11765	1546	1529	1518	1501	1490	1524	1496	355	454	500	1150	1	1	71047521	1069	100.33	1.28	12	0.14	15.00	1174.00	1990	20231108	-24.37	1380	20240909	9.06	1920	-21.61	20240104	1380	9.06	20240909	1990	-24.37	20231108	1380	9.06	20240909	2.85	N	002700	500	355 억		1152612	N	N	1	N	00	N
154	20241002	150132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1501	-13	5	-0.86	138872383	92702	54.93	1512	1512	1483	1968	1060	1514	1498.05	1.62	0	-10417	1546	1529	1518	1501	1490	1524	1496	355	454	500	1150	1	1	71047521	1066	100.07	1.28	12	0.13	15.00	1174.00	1990	20231108	-24.57	1380	20240909	8.77	1920	-21.82	20240104	1380	8.77	20240909	1990	-24.57	20231108	1380	8.77	20240909	2.85	N	002700	500	355 억		1152612	N	N	1	N	00	N
155	20241002	140131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1505	-9	5	-0.59	104423987	69747	41.33	1512	1512	1483	1968	1060	1514	1497.18	1.62	0	-10861	1546	1529	1518	1501	1490	1524	1496	355	454	500	1150	1	1	71047521	1069	100.33	1.28	12	0.10	15.00	1174.00	1990	20231108	-24.37	1380	20240909	9.06	1920	-21.61	20240104	1380	9.06	20240909	1990	-24.37	20231108	1380	9.06	20240909	2.85	N	002700	500	355 억		1152612	N	N	1	N	00	N
156	20241002	130131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1507	-7	5	-0.46	100302407	67008	39.71	1512	1512	1483	1968	1060	1514	1496.87	1.62	0	-9545	1546	1529	1518	1501	1490	1524	1496	355	454	500	1150	1	1	71047521	1071	100.47	1.28	12	0.09	15.00	1174.00	1990	20231108	-24.27	1380	20240909	9.20	1920	-21.51	20240104	1380	9.20	20240909	1990	-24.27	20231108	1380	9.20	20240909	2.85	N	002700	500	355 억		1152612	N	N	1	N	00	N
157	20241002	120130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1503	-11	5	-0.73	68582659	45873	27.18	1512	1512	1483	1968	1060	1514	1495.06	1.62	0	-10226	1546	1529	1518	1501	1490	1524	1496	355	454	500	1150	1	1	71047521	1068	100.20	1.28	12	0.06	15.00	1174.00	1990	20231108	-24.47	1380	20240909	8.91	1920	-21.72	20240104	1380	8.91	20240909	1990	-24.47	20231108	1380	8.91	20240909	2.85	N	002700	500	355 억		1152612	N	N	1	N	00	N
158	20241002	110129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1503	-11	5	-0.73	59161242	39600	23.47	1512	1512	1483	1968	1060	1514	1493.97	1.62	0	-9114	1546	1529	1518	1501	1490	1524	1496	355	454	500	1150	1	1	71047521	1068	100.20	1.28	12	0.06	15.00	1174.00	1990	20231108	-24.47	1380	20240909	8.91	1920	-21.72	20240104	1380	8.91	20240909	1990	-24.47	20231108	1380	8.91	20240909	2.85	N	002700	500	355 억		1152612	N	N	1	N	00	N
159	20241002	100130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1499	-15	5	-0.99	47025306	31521	18.68	1512	1512	1483	1968	1060	1514	1491.87	1.62	0	-9015	1546	1529	1518	1501	1490	1524	1496	355	454	500	1150	1	1	71047521	1065	99.93	1.28	12	0.04	15.00	1174.00	1990	20231108	-24.67	1380	20240909	8.62	1920	-21.93	20240104	1380	8.62	20240909	1990	-24.67	20231108	1380	8.62	20240909	2.85	N	002700	500	355 억		1152612	N	N	1	N	00	N
160	20241002	090129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1503	-11	5	-0.73	6529442	4323	2.56	1512	1512	1503	1968	1060	1514	1510.40	1.62	0	-1501	1546	1529	1518	1501	1490	1524	1496	355	454	500	1150	1	1	71047521	1068	100.20	1.28	12	0.01	15.00	1174.00	1990	20231108	-24.47	1380	20240909	8.91	1920	-21.72	20240104	1380	8.91	20240909	1990	-24.47	20231108	1380	8.91	20240909	2.85	N	002700	500	355 억		1152612	N	N	1	N	00	N