KissMeData/004060/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160157	57	100.00	KOSPI	유통업	N	N	N	N	N	359	7	2	1.99	183475136	516341	78.47	349	361	348	457	247	352	355.34	0.83	13077	365	358	352	345	339	362	349	1012	105	500	250	1	1	202424960	727	-71.80	0.30	12	0.26	-5.00	1209.00	580	20231130	-38.10	300	20240805	19.67	534	-32.77	20240809	300	19.67	20240805	580	-38.10	20231130	300	19.67	20240805	0.85	N	004060	500	1012 억	1677124	N	N	12	N	N
3	20241031	150200	57	100.00	KOSPI	유통업	N	N	N	N	N	358	6	2	1.70	163122115	459611	69.84	349	361	348	457	247	352	354.91	0.83	19884	365	358	352	345	339	362	349	1012	105	500	250	1	1	202424960	725	-71.60	0.30	12	0.23	-5.00	1209.00	580	20231130	-38.28	300	20240805	19.33	534	-32.96	20240809	300	19.33	20240805	580	-38.28	20231130	300	19.33	20240805	0.85	N	004060	500	1012 억	1677124	N	N	0	N	N
4	20241031	140159	57	100.00	KOSPI	유통업	N	N	N	N	N	360	8	2	2.27	126321051	356449	54.17	349	361	348	457	247	352	354.39	0.83	18455	365	358	352	345	339	362	349	1012	105	500	250	1	1	202424960	729	-72.00	0.30	12	0.18	-5.00	1209.00	580	20231130	-37.93	300	20240805	20.00	534	-32.58	20240809	300	20.00	20240805	580	-37.93	20231130	300	20.00	20240805	0.85	N	004060	500	1012 억	1677124	N	N	0	N	N
5	20241031	130159	57	100.00	KOSPI	유통업	N	N	N	N	N	358	6	2	1.70	103667612	293407	44.59	349	359	348	457	247	352	353.32	0.83	-14500	365	358	352	345	339	362	349	1012	105	500	250	1	1	202424960	725	-71.60	0.30	12	0.14	-5.00	1209.00	580	20231130	-38.28	300	20240805	19.33	534	-32.96	20240809	300	19.33	20240805	580	-38.28	20231130	300	19.33	20240805	0.85	N	004060	500	1012 억	1677124	N	N	0	N	N
6	20241031	120159	57	100.00	KOSPI	유통업	N	N	N	N	N	356	4	2	1.14	88732383	251612	38.24	349	359	348	457	247	352	352.66	0.83	-21470	365	358	352	345	339	362	349	1012	105	500	250	1	1	202424960	721	-71.20	0.29	12	0.12	-5.00	1209.00	580	20231130	-38.62	300	20240805	18.67	534	-33.33	20240809	300	18.67	20240805	580	-38.62	20231130	300	18.67	20240805	0.85	N	004060	500	1012 억	1677124	N	N	0	N	N
7	20241031	110158	57	100.00	KOSPI	유통업	N	N	N	N	N	355	3	2	0.85	81929568	232483	35.33	349	359	348	457	247	352	352.41	0.83	-20271	365	358	352	345	339	362	349	1012	105	500	250	1	1	202424960	719	-71.00	0.29	12	0.11	-5.00	1209.00	580	20231130	-38.79	300	20240805	18.33	534	-33.52	20240809	300	18.33	20240805	580	-38.79	20231130	300	18.33	20240805	0.85	N	004060	500	1012 억	1677124	N	N	0	N	N
8	20241031	100158	57	100.00	KOSPI	유통업	N	N	N	N	N	357	5	2	1.42	65647529	186632	28.36	349	359	348	457	247	352	351.75	0.83	-19113	365	358	352	345	339	362	349	1012	105	500	250	1	1	202424960	723	-71.40	0.30	12	0.09	-5.00	1209.00	580	20231130	-38.45	300	20240805	19.00	534	-33.15	20240809	300	19.00	20240805	580	-38.45	20231130	300	19.00	20240805	0.85	N	004060	500	1012 억	1677124	N	N	0	N	N
9	20241031	090159	57	100.00	KOSPI	유통업	N	N	N	N	N	351	-1	5	-0.28	1523193	4356	0.66	349	351	349	457	247	352	349.68	0.83	168	365	358	352	345	339	362	349	1012	105	500	250	1	1	202424960	711	-70.20	0.29	12	0.00	-5.00	1209.00	580	20231130	-39.48	300	20240805	17.00	534	-34.27	20240809	300	17.00	20240805	580	-39.48	20231130	300	17.00	20240805	0.85	N	004060	500	1012 억	1677124	N	N	0	N	N
10	20241030	160158	57	100.00	KOSPI	유통업	N	N	N	N	N	352	1	2	0.28	229942774	657845	38.27	348	359	346	456	246	351	349.54	0.76	119137	369	360	348	339	327	364	343	1012	105	500	250	1	1	202424960	713	-70.40	0.29	12	0.32	-5.00	1209.00	580	20231130	-39.31	300	20240805	17.33	534	-34.08	20240809	300	17.33	20240805	580	-39.31	20231130	300	17.33	20240805	0.86	N	004060	500	1012 억	1535046	N	N	1	N	N
11	20241030	150201	57	100.00	KOSPI	유통업	N	N	N	N	N	352	1	2	0.28	221536402	633876	36.87	348	359	346	456	246	351	349.49	0.76	121911	369	360	348	339	327	364	343	1012	105	500	250	1	1	202424960	713	-70.40	0.29	12	0.31	-5.00	1209.00	580	20231130	-39.31	300	20240805	17.33	534	-34.08	20240809	300	17.33	20240805	580	-39.31	20231130	300	17.33	20240805	0.86	N	004060	500	1012 억	1535046	N	N	1	N	N
12	20241030	140159	57	100.00	KOSPI	유통업	N	N	N	N	N	350	-1	5	-0.28	142742877	409755	23.84	348	352	346	456	246	351	348.36	0.76	125357	369	360	348	339	327	364	343	1012	105	500	250	1	1	202424960	708	-70.00	0.29	12	0.20	-5.00	1209.00	580	20231130	-39.66	300	20240805	16.67	534	-34.46	20240809	300	16.67	20240805	580	-39.66	20231130	300	16.67	20240805	0.86	N	004060	500	1012 억	1535046	N	N	1	N	N
13	20241030	130200	57	100.00	KOSPI	유통업	N	N	N	N	N	351	0	3	0.00	133174951	382430	22.25	348	352	346	456	246	351	348.23	0.76	125364	369	360	348	339	327	364	343	1012	105	500	250	1	1	202424960	711	-70.20	0.29	12	0.19	-5.00	1209.00	580	20231130	-39.48	300	20240805	17.00	534	-34.27	20240809	300	17.00	20240805	580	-39.48	20231130	300	17.00	20240805	0.86	N	004060	500	1012 억	1535046	N	N	1	N	N
14	20241030	120200	57	100.00	KOSPI	유통업	N	N	N	N	N	350	-1	5	-0.28	89520234	257363	14.97	348	352	346	456	246	351	347.84	0.76	31918	369	360	348	339	327	364	343	1012	105	500	250	1	1	202424960	708	-70.00	0.29	12	0.13	-5.00	1209.00	580	20231130	-39.66	300	20240805	16.67	534	-34.46	20240809	300	16.67	20240805	580	-39.66	20231130	300	16.67	20240805	0.86	N	004060	500	1012 억	1535046	N	N	1	N	N
15	20241030	110159	57	100.00	KOSPI	유통업	N	N	N	N	N	350	-1	5	-0.28	69975945	201244	11.71	348	352	346	456	246	351	347.72	0.76	24872	369	360	348	339	327	364	343	1012	105	500	250	1	1	202424960	708	-70.00	0.29	12	0.10	-5.00	1209.00	580	20231130	-39.66	300	20240805	16.67	534	-34.46	20240809	300	16.67	20240805	580	-39.66	20231130	300	16.67	20240805	0.86	N	004060	500	1012 억	1535046	N	N	1	N	N
16	20241030	100158	57	100.00	KOSPI	유통업	N	N	N	N	N	349	-2	5	-0.57	43788898	125922	7.33	348	352	346	456	246	351	347.75	0.76	835	369	360	348	339	327	364	343	1012	105	500	250	1	1	202424960	706	-69.80	0.29	12	0.06	-5.00	1209.00	580	20231130	-39.83	300	20240805	16.33	534	-34.64	20240809	300	16.33	20240805	580	-39.83	20231130	300	16.33	20240805	0.86	N	004060	500	1012 억	1535046	N	N	1	N	N
17	20241030	090200	57	100.00	KOSPI	유통업	N	N	N	N	N	347	-4	5	-1.14	6568309	18882	1.10	348	350	346	456	246	351	347.86	0.76	-2577	369	360	348	339	327	364	343	1012	105	500	250	1	1	202424960	702	-69.40	0.29	12	0.01	-5.00	1209.00	580	20231130	-40.17	300	20240805	15.67	534	-35.02	20240809	300	15.67	20240805	580	-40.17	20231130	300	15.67	20240805	0.86	N	004060	500	1012 억	1535046	N	N	1	N	N
18	20241029	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	351	13	2	3.85	596772061	1716575	468.26	338	357	336	439	237	338	347.66	0.78	2424	345	341	335	331	325	343	333	1012	101	500	240	1	1	202424960	711	-70.20	0.29	12	0.85	-5.00	1209.00	580	20231130	-39.48	300	20240805	17.00	534	-34.27	20240809	300	17.00	20240805	580	-39.48	20231130	300	17.00	20240805	0.89	N	004060	500	1012 억	1581163	N	N	1	N	N
19	20241029	150158	57	100.00	KOSPI	유통업	N	N	N	N	N	352	14	2	4.14	579052645	1666270	454.54	338	357	336	439	237	338	347.52	0.78	-10730	345	341	335	331	325	343	333	1012	101	500	240	1	1	202424960	713	-70.40	0.29	12	0.82	-5.00	1209.00	580	20231130	-39.31	300	20240805	17.33	534	-34.08	20240809	300	17.33	20240805	580	-39.31	20231130	300	17.33	20240805	0.89	N	004060	500	1012 억	1581163	N	N	199	N	N
20	20241029	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	350	12	2	3.55	535116050	1541514	420.51	338	357	336	439	237	338	347.14	0.78	-21472	345	341	335	331	325	343	333	1012	101	500	240	1	1	202424960	708	-70.00	0.29	12	0.76	-5.00	1209.00	580	20231130	-39.66	300	20240805	16.67	534	-34.46	20240809	300	16.67	20240805	580	-39.66	20231130	300	16.67	20240805	0.89	N	004060	500	1012 억	1581163	N	N	199	N	N
21	20241029	130156	57	100.00	KOSPI	유통업	N	N	N	N	N	349	11	2	3.25	476469102	1373681	374.72	338	357	336	439	237	338	346.86	0.78	-18716	345	341	335	331	325	343	333	1012	101	500	240	1	1	202424960	706	-69.80	0.29	12	0.68	-5.00	1209.00	580	20231130	-39.83	300	20240805	16.33	534	-34.64	20240809	300	16.33	20240805	580	-39.83	20231130	300	16.33	20240805	0.89	N	004060	500	1012 억	1581163	N	N	199	N	N
22	20241029	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	346	8	2	2.37	460059416	1326436	361.83	338	357	336	439	237	338	346.85	0.78	-13171	345	341	335	331	325	343	333	1012	101	500	240	1	1	202424960	700	-69.20	0.29	12	0.66	-5.00	1209.00	580	20231130	-40.34	300	20240805	15.33	534	-35.21	20240809	300	15.33	20240805	580	-40.34	20231130	300	15.33	20240805	0.89	N	004060	500	1012 억	1581163	N	N	199	N	N
23	20241029	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	344	6	2	1.78	208071636	606338	165.40	338	355	336	439	237	338	343.17	0.78	-34940	345	341	335	331	325	343	333	1012	101	500	240	1	1	202424960	696	-68.80	0.28	12	0.30	-5.00	1209.00	580	20231130	-40.69	300	20240805	14.67	534	-35.58	20240809	300	14.67	20240805	580	-40.69	20231130	300	14.67	20240805	0.89	N	004060	500	1012 억	1581163	N	N	199	N	N
24	20241029	100157	57	100.00	KOSPI	유통업	N	N	N	N	N	339	1	2	0.30	143338587	418623	114.20	338	355	336	439	237	338	342.42	0.78	-55810	345	341	335	331	325	343	333	1012	101	500	240	1	1	202424960	686	-67.80	0.28	12	0.21	-5.00	1209.00	580	20231130	-41.55	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	580	-41.55	20231130	300	13.00	20240805	0.89	N	004060	500	1012 억	1581163	N	N	199	N	N
25	20241028	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	338	9	2	2.74	122720537	366281	84.52	329	339	329	427	231	329	335.03	0.71	139993	341	335	332	326	323	333	324	1012	98	500	230	1	1	202424960	684	-67.60	0.28	12	0.18	-5.00	1209.00	580	20231130	-41.72	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	580	-41.72	20231130	300	12.67	20240805	0.90	N	004060	500	1012 억	1447079	N	N	199	N	N
26	20241028	150156	57	100.00	KOSPI	유통업	N	N	N	N	N	338	9	2	2.74	109756722	327788	75.64	329	339	329	427	231	329	334.84	0.71	134570	341	335	332	326	323	333	324	1012	98	500	230	1	1	202424960	684	-67.60	0.28	12	0.16	-5.00	1209.00	580	20231130	-41.72	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	580	-41.72	20231130	300	12.67	20240805	0.90	N	004060	500	1012 억	1447079	N	N	798	N	N
27	20241028	140156	57	100.00	KOSPI	유통업	N	N	N	N	N	338	9	2	2.74	98531984	294490	67.95	329	339	329	427	231	329	334.59	0.71	132431	341	335	332	326	323	333	324	1012	98	500	230	1	1	202424960	684	-67.60	0.28	12	0.15	-5.00	1209.00	580	20231130	-41.72	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	580	-41.72	20231130	300	12.67	20240805	0.90	N	004060	500	1012 억	1447079	N	N	798	N	N
28	20241028	130156	57	100.00	KOSPI	유통업	N	N	N	N	N	338	9	2	2.74	89753518	268504	61.96	329	339	329	427	231	329	334.27	0.71	122852	341	335	332	326	323	333	324	1012	98	500	230	1	1	202424960	684	-67.60	0.28	12	0.13	-5.00	1209.00	580	20231130	-41.72	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	580	-41.72	20231130	300	12.67	20240805	0.90	N	004060	500	1012 억	1447079	N	N	798	N	N
29	20241028	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	337	8	2	2.43	74008191	221850	51.19	329	337	329	427	231	329	333.60	0.71	107164	341	335	332	326	323	333	324	1012	98	500	230	1	1	202424960	682	-67.40	0.28	12	0.11	-5.00	1209.00	580	20231130	-41.90	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	580	-41.90	20231130	300	12.33	20240805	0.90	N	004060	500	1012 억	1447079	N	N	798	N	N
30	20241028	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	336	7	2	2.13	61693203	185169	42.73	329	337	329	427	231	329	333.17	0.71	98253	341	335	332	326	323	333	324	1012	98	500	230	1	1	202424960	680	-67.20	0.28	12	0.09	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.90	N	004060	500	1012 억	1447079	N	N	798	N	N
31	20241028	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	335	6	2	1.82	43084360	129589	29.90	329	335	329	427	231	329	332.47	0.71	75369	341	335	332	326	323	333	324	1012	98	500	230	1	1	202424960	678	-67.00	0.28	12	0.06	-5.00	1209.00	580	20231130	-42.24	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	580	-42.24	20231130	300	11.67	20240805	0.90	N	004060	500	1012 억	1447079	N	N	798	N	N
32	20241028	090155	57	100.00	KOSPI	유통업	N	N	N	N	N	331	2	2	0.61	1256747	3807	0.88	329	333	329	427	231	329	330.11	0.71	-266	341	335	332	326	323	333	324	1012	98	500	230	1	1	202424960	670	-66.20	0.27	12	0.00	-5.00	1209.00	580	20231130	-42.93	300	20240805	10.33	534	-38.01	20240809	300	10.33	20240805	580	-42.93	20231130	300	10.33	20240805	0.90	N	004060	500	1012 억	1447079	N	N	798	N	N
33	20241025	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	329	-7	5	-2.08	141850284	428093	148.80	336	338	329	436	236	336	331.36	0.75	-38936	343	339	336	332	329	341	334	1012	100	500	240	1	1	202424960	666	-65.80	0.27	12	0.21	-5.00	1209.00	580	20231130	-43.28	300	20240805	9.67	534	-38.39	20240809	300	9.67	20240805	580	-43.28	20231130	300	9.67	20240805	0.90	N	004060	500	1012 억	1511659	N	N	798	N	N
34	20241025	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	332	-4	5	-1.19	123170962	371464	129.12	336	338	329	436	236	336	331.58	0.75	-41700	343	339	336	332	329	341	334	1012	100	500	240	1	1	202424960	672	-66.40	0.27	12	0.18	-5.00	1209.00	580	20231130	-42.76	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	580	-42.76	20231130	300	10.67	20240805	0.90	N	004060	500	1012 억	1511659	N	N	0	N	N
35	20241025	140156	57	100.00	KOSPI	유통업	N	N	N	N	N	330	-6	5	-1.79	116826067	352321	122.46	336	338	329	436	236	336	331.59	0.75	-28593	343	339	336	332	329	341	334	1012	100	500	240	1	1	202424960	668	-66.00	0.27	12	0.17	-5.00	1209.00	580	20231130	-43.10	300	20240805	10.00	534	-38.20	20240809	300	10.00	20240805	580	-43.10	20231130	300	10.00	20240805	0.90	N	004060	500	1012 억	1511659	N	N	0	N	N
36	20241025	130156	57	100.00	KOSPI	유통업	N	N	N	N	N	331	-5	5	-1.49	97844890	294925	102.51	336	338	329	436	236	336	331.76	0.75	-29119	343	339	336	332	329	341	334	1012	100	500	240	1	1	202424960	670	-66.20	0.27	12	0.15	-5.00	1209.00	580	20231130	-42.93	300	20240805	10.33	534	-38.01	20240809	300	10.33	20240805	580	-42.93	20231130	300	10.33	20240805	0.90	N	004060	500	1012 억	1511659	N	N	0	N	N
37	20241025	120156	57	100.00	KOSPI	유통업	N	N	N	N	N	333	-3	5	-0.89	87165187	262644	91.29	336	338	329	436	236	336	331.88	0.75	-29029	343	339	336	332	329	341	334	1012	100	500	240	1	1	202424960	674	-66.60	0.28	12	0.13	-5.00	1209.00	580	20231130	-42.59	300	20240805	11.00	534	-37.64	20240809	300	11.00	20240805	580	-42.59	20231130	300	11.00	20240805	0.90	N	004060	500	1012 억	1511659	N	N	0	N	N
38	20241025	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	332	-4	5	-1.19	75945947	228831	79.54	336	338	329	436	236	336	331.89	0.75	-10900	343	339	336	332	329	341	334	1012	100	500	240	1	1	202424960	672	-66.40	0.27	12	0.11	-5.00	1209.00	580	20231130	-42.76	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	580	-42.76	20231130	300	10.67	20240805	0.90	N	004060	500	1012 억	1511659	N	N	0	N	N
39	20241025	100156	57	100.00	KOSPI	유통업	N	N	N	N	N	331	-5	5	-1.49	65261712	196615	68.34	336	338	329	436	236	336	331.93	0.75	-5856	343	339	336	332	329	341	334	1012	100	500	240	1	1	202424960	670	-66.20	0.27	12	0.10	-5.00	1209.00	580	20231130	-42.93	300	20240805	10.33	534	-38.01	20240809	300	10.33	20240805	580	-42.93	20231130	300	10.33	20240805	0.90	N	004060	500	1012 억	1511659	N	N	0	N	N
40	20241025	090155	57	100.00	KOSPI	유통업	N	N	N	N	N	335	-1	5	-0.30	159919	476	0.17	336	336	335	436	236	336	335.96	0.75	-135	343	339	336	332	329	341	334	1012	100	500	240	1	1	202424960	678	-67.00	0.28	12	0.00	-5.00	1209.00	580	20231130	-42.24	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	580	-42.24	20231130	300	11.67	20240805	0.90	N	004060	500	1012 억	1511659	N	N	0	N	N
41	20241024	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	336	-1	5	-0.30	94208365	281042	83.66	333	340	333	438	236	337	335.21	0.75	133	343	340	337	334	331	340	334	1012	101	500	240	1	1	202424960	680	-67.20	0.28	12	0.14	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.95	N	004060	500	1012 억	1511609	N	N	0	N	N
42	20241024	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	335	-2	5	-0.59	90150905	268945	80.06	333	340	333	438	236	337	335.20	0.75	47	343	340	337	334	331	340	334	1012	101	500	240	1	1	202424960	678	-67.00	0.28	12	0.13	-5.00	1209.00	580	20231130	-42.24	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	580	-42.24	20231130	300	11.67	20240805	0.95	N	004060	500	1012 억	1511609	N	N	0	N	N
43	20241024	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	337	0	3	0.00	72112321	215024	64.00	333	340	333	438	236	337	335.37	0.75	-2652	343	340	337	334	331	340	334	1012	101	500	240	1	1	202424960	682	-67.40	0.28	12	0.11	-5.00	1209.00	580	20231130	-41.90	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	580	-41.90	20231130	300	12.33	20240805	0.95	N	004060	500	1012 억	1511609	N	N	0	N	N
44	20241024	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	336	-1	5	-0.30	66982884	199779	59.47	333	340	333	438	236	337	335.28	0.75	-1364	343	340	337	334	331	340	334	1012	101	500	240	1	1	202424960	680	-67.20	0.28	12	0.10	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.95	N	004060	500	1012 억	1511609	N	N	0	N	N
45	20241024	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	337	0	3	0.00	42234726	126231	37.57	333	337	333	438	236	337	334.58	0.75	10643	343	340	337	334	331	340	334	1012	101	500	240	1	1	202424960	682	-67.40	0.28	12	0.06	-5.00	1209.00	580	20231130	-41.90	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	580	-41.90	20231130	300	12.33	20240805	0.95	N	004060	500	1012 억	1511609	N	N	0	N	N
46	20241024	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	335	-2	5	-0.59	35582463	106420	31.68	333	336	333	438	236	337	334.36	0.75	12292	343	340	337	334	331	340	334	1012	101	500	240	1	1	202424960	678	-67.00	0.28	12	0.05	-5.00	1209.00	580	20231130	-42.24	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	580	-42.24	20231130	300	11.67	20240805	0.95	N	004060	500	1012 억	1511609	N	N	0	N	N
47	20241024	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	335	-2	5	-0.59	24778980	74161	22.08	333	336	333	438	236	337	334.12	0.75	15229	343	340	337	334	331	340	334	1012	101	500	240	1	1	202424960	678	-67.00	0.28	12	0.04	-5.00	1209.00	580	20231130	-42.24	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	580	-42.24	20231130	300	11.67	20240805	0.95	N	004060	500	1012 억	1511609	N	N	0	N	N
48	20241024	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	336	-1	5	-0.30	4911091	14748	4.39	333	336	333	438	236	337	333.00	0.75	-2169	343	340	337	334	331	340	334	1012	101	500	240	1	1	202424960	680	-67.20	0.28	12	0.01	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.95	N	004060	500	1012 억	1511609	N	N	0	N	N
49	20241023	160156	57	100.00	KOSPI	유통업	N	N	N	N	N	337	0	3	0.00	112048429	333026	44.51	337	340	334	438	236	337	336.46	0.72	60815	352	344	338	330	324	341	327	1012	101	500	240	1	1	202424960	682	-67.40	0.28	12	0.16	-5.00	1209.00	580	20231130	-41.90	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	580	-41.90	20231130	300	12.33	20240805	0.97	N	004060	500	1012 억	1451021	N	N	2	N	N
50	20241023	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	338	1	2	0.30	98317907	292266	39.06	337	340	334	438	236	337	336.40	0.72	66365	352	344	338	330	324	341	327	1012	101	500	240	1	1	202424960	684	-67.60	0.28	12	0.14	-5.00	1209.00	580	20231130	-41.72	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	580	-41.72	20231130	300	12.67	20240805	0.97	N	004060	500	1012 억	1451021	N	N	2	N	N
51	20241023	140157	57	100.00	KOSPI	유통업	N	N	N	N	N	338	1	2	0.30	85290700	253612	33.90	337	340	334	438	236	337	336.30	0.72	45635	352	344	338	330	324	341	327	1012	101	500	240	1	1	202424960	684	-67.60	0.28	12	0.13	-5.00	1209.00	580	20231130	-41.72	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	580	-41.72	20231130	300	12.67	20240805	0.97	N	004060	500	1012 억	1451021	N	N	2	N	N
52	20241023	130156	57	100.00	KOSPI	유통업	N	N	N	N	N	338	1	2	0.30	79277412	235771	31.51	337	340	334	438	236	337	336.25	0.72	30930	352	344	338	330	324	341	327	1012	101	500	240	1	1	202424960	684	-67.60	0.28	12	0.12	-5.00	1209.00	580	20231130	-41.72	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	580	-41.72	20231130	300	12.67	20240805	0.97	N	004060	500	1012 억	1451021	N	N	2	N	N
53	20241023	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	339	2	2	0.59	77434316	230306	30.78	337	340	334	438	236	337	336.22	0.72	30930	352	344	338	330	324	341	327	1012	101	500	240	1	1	202424960	686	-67.80	0.28	12	0.11	-5.00	1209.00	580	20231130	-41.55	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	580	-41.55	20231130	300	13.00	20240805	0.97	N	004060	500	1012 억	1451021	N	N	2	N	N
54	20241023	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	338	1	2	0.30	58372756	173684	23.21	337	340	334	438	236	337	336.09	0.72	7310	352	344	338	330	324	341	327	1012	101	500	240	1	1	202424960	684	-67.60	0.28	12	0.09	-5.00	1209.00	580	20231130	-41.72	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	580	-41.72	20231130	300	12.67	20240805	0.97	N	004060	500	1012 억	1451021	N	N	2	N	N
55	20241023	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	338	1	2	0.30	23544611	69942	9.35	337	340	335	438	236	337	336.63	0.72	3114	352	344	338	330	324	341	327	1012	101	500	240	1	1	202424960	684	-67.60	0.28	12	0.03	-5.00	1209.00	580	20231130	-41.72	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	580	-41.72	20231130	300	12.67	20240805	0.97	N	004060	500	1012 억	1451021	N	N	2	N	N
56	20241023	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	339	2	2	0.59	73806	219	0.03	337	339	337	438	236	337	337.01	0.72	-31	352	344	338	330	324	341	327	1012	101	500	240	1	1	202424960	686	-67.80	0.28	12	0.00	-5.00	1209.00	580	20231130	-41.55	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	580	-41.55	20231130	300	13.00	20240805	0.97	N	004060	500	1012 억	1451021	N	N	2	N	N
57	20241022	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	337	-9	5	-2.60	252379586	746952	260.27	343	346	332	449	243	346	337.88	0.77	-121012	350	348	345	343	340	349	344	1012	103	500	240	1	1	202424960	682	-67.40	0.28	12	0.37	-5.00	1209.00	580	20231130	-41.90	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	580	-41.90	20231130	300	12.33	20240805	0.97	N	004060	500	1012 억	1562663	N	N	2	N	N
58	20241022	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	337	-9	5	-2.60	247772862	733281	255.51	343	346	332	449	243	346	337.90	0.77	-121433	350	348	345	343	340	349	344	1012	103	500	240	1	1	202424960	682	-67.40	0.28	12	0.36	-5.00	1209.00	580	20231130	-41.90	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	580	-41.90	20231130	300	12.33	20240805	0.97	N	004060	500	1012 억	1562663	N	N	40	N	N
59	20241022	140156	57	100.00	KOSPI	유통업	N	N	N	N	N	339	-7	5	-2.02	230213067	681195	237.36	343	346	332	449	243	346	337.95	0.77	-130244	350	348	345	343	340	349	344	1012	103	500	240	1	1	202424960	686	-67.80	0.28	12	0.34	-5.00	1209.00	580	20231130	-41.55	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	580	-41.55	20231130	300	13.00	20240805	0.97	N	004060	500	1012 억	1562663	N	N	40	N	N
60	20241022	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	339	-7	5	-2.02	216954875	642018	223.71	343	346	332	449	243	346	337.93	0.77	-129899	350	348	345	343	340	349	344	1012	103	500	240	1	1	202424960	686	-67.80	0.28	12	0.32	-5.00	1209.00	580	20231130	-41.55	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	580	-41.55	20231130	300	13.00	20240805	0.97	N	004060	500	1012 억	1562663	N	N	40	N	N
61	20241022	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	339	-7	5	-2.02	202203867	598339	208.49	343	346	332	449	243	346	337.94	0.77	-126211	350	348	345	343	340	349	344	1012	103	500	240	1	1	202424960	686	-67.80	0.28	12	0.30	-5.00	1209.00	580	20231130	-41.55	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	580	-41.55	20231130	300	13.00	20240805	0.97	N	004060	500	1012 억	1562663	N	N	40	N	N
62	20241022	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	336	-10	5	-2.89	184052954	544765	189.82	343	346	332	449	243	346	337.86	0.77	-125741	350	348	345	343	340	349	344	1012	103	500	240	1	1	202424960	680	-67.20	0.28	12	0.27	-5.00	1209.00	580	20231130	-42.07	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	580	-42.07	20231130	300	12.00	20240805	0.97	N	004060	500	1012 억	1562663	N	N	40	N	N
63	20241022	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	340	-6	5	-1.73	71100923	208377	72.61	343	346	339	449	243	346	341.21	0.77	-93000	350	348	345	343	340	349	344	1012	103	500	240	1	1	202424960	688	-68.00	0.28	12	0.10	-5.00	1209.00	580	20231130	-41.38	300	20240805	13.33	534	-36.33	20240809	300	13.33	20240805	580	-41.38	20231130	300	13.33	20240805	0.97	N	004060	500	1012 억	1562663	N	N	40	N	N
64	20241022	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	345	-1	5	-0.29	6470430	18863	6.57	343	345	343	449	243	346	343.02	0.77	-2743	350	348	345	343	340	349	344	1012	103	500	240	1	1	202424960	698	-69.00	0.29	12	0.01	-5.00	1209.00	580	20231130	-40.52	300	20240805	15.00	534	-35.39	20240809	300	15.00	20240805	580	-40.52	20231130	300	15.00	20240805	0.97	N	004060	500	1012 억	1562663	N	N	40	N	N
65	20241021	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	346	3	2	0.87	98613129	286891	79.67	342	347	342	445	241	343	343.73	0.76	19514	350	346	343	339	336	345	338	1012	102	500	240	1	1	202424960	700	-69.20	0.29	12	0.14	-5.00	1209.00	580	20231130	-40.34	300	20240805	15.33	534	-35.21	20240809	300	15.33	20240805	580	-40.34	20231130	300	15.33	20240805	1.01	N	004060	500	1012 억	1540188	N	N	40	N	N
66	20241021	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	343	0	3	0.00	81129825	236220	65.60	342	347	342	445	241	343	343.45	0.76	18860	350	346	343	339	336	345	338	1012	102	500	240	1	1	202424960	694	-68.60	0.28	12	0.12	-5.00	1209.00	580	20231130	-40.86	300	20240805	14.33	534	-35.77	20240809	300	14.33	20240805	580	-40.86	20231130	300	14.33	20240805	1.01	N	004060	500	1012 억	1540188	N	N	10	N	N
67	20241021	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	345	2	2	0.58	62173826	181033	50.27	342	347	342	445	241	343	343.44	0.76	15190	350	346	343	339	336	345	338	1012	102	500	240	1	1	202424960	698	-69.00	0.29	12	0.09	-5.00	1209.00	580	20231130	-40.52	300	20240805	15.00	534	-35.39	20240809	300	15.00	20240805	580	-40.52	20231130	300	15.00	20240805	1.01	N	004060	500	1012 억	1540188	N	N	10	N	N
68	20241021	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	344	1	2	0.29	58008316	168924	46.91	342	347	342	445	241	343	343.40	0.76	15534	350	346	343	339	336	345	338	1012	102	500	240	1	1	202424960	696	-68.80	0.28	12	0.08	-5.00	1209.00	580	20231130	-40.69	300	20240805	14.67	534	-35.58	20240809	300	14.67	20240805	580	-40.69	20231130	300	14.67	20240805	1.01	N	004060	500	1012 억	1540188	N	N	10	N	N
69	20241021	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	345	2	2	0.58	48422612	141003	39.16	342	347	342	445	241	343	343.42	0.76	15534	350	346	343	339	336	345	338	1012	102	500	240	1	1	202424960	698	-69.00	0.29	12	0.07	-5.00	1209.00	580	20231130	-40.52	300	20240805	15.00	534	-35.39	20240809	300	15.00	20240805	580	-40.52	20231130	300	15.00	20240805	1.01	N	004060	500	1012 억	1540188	N	N	10	N	N
70	20241021	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	345	2	2	0.58	36502226	106377	29.54	342	347	342	445	241	343	343.14	0.76	11934	350	346	343	339	336	345	338	1012	102	500	240	1	1	202424960	698	-69.00	0.29	12	0.05	-5.00	1209.00	580	20231130	-40.52	300	20240805	15.00	534	-35.39	20240809	300	15.00	20240805	580	-40.52	20231130	300	15.00	20240805	1.01	N	004060	500	1012 억	1540188	N	N	10	N	N
71	20241021	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	344	1	2	0.29	31045801	90496	25.13	342	347	342	445	241	343	343.06	0.76	17617	350	346	343	339	336	345	338	1012	102	500	240	1	1	202424960	696	-68.80	0.28	12	0.04	-5.00	1209.00	580	20231130	-40.69	300	20240805	14.67	534	-35.58	20240809	300	14.67	20240805	580	-40.69	20231130	300	14.67	20240805	1.01	N	004060	500	1012 억	1540188	N	N	10	N	N
72	20241021	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	345	2	2	0.58	18218244	53174	14.77	342	345	342	445	241	343	342.62	0.76	19391	350	346	343	339	336	345	338	1012	102	500	240	1	1	202424960	698	-69.00	0.29	12	0.03	-5.00	1209.00	580	20231130	-40.52	300	20240805	15.00	534	-35.39	20240809	300	15.00	20240805	580	-40.52	20231130	300	15.00	20240805	1.01	N	004060	500	1012 억	1540188	N	N	10	N	N
73	20241018	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	343	-2	5	-0.58	121678460	355091	150.94	344	347	340	448	242	345	342.67	0.82	-127661	350	347	345	342	340	349	344	1012	103	500	240	1	1	202424960	694	-68.60	0.28	12	0.18	-5.00	1209.00	580	20231130	-40.86	300	20240805	14.33	534	-35.77	20240809	300	14.33	20240805	580	-40.86	20231130	300	14.33	20240805	1.00	N	004060	500	1012 억	1663749	N	N	10	N	N
74	20241018	150157	57	100.00	KOSPI	유통업	N	N	N	N	N	342	-3	5	-0.87	116359673	339558	144.34	344	347	340	448	242	345	342.68	0.82	-127345	350	347	345	342	340	349	344	1012	103	500	240	1	1	202424960	692	-68.40	0.28	12	0.17	-5.00	1209.00	580	20231130	-41.03	300	20240805	14.00	534	-35.96	20240809	300	14.00	20240805	580	-41.03	20231130	300	14.00	20240805	1.00	N	004060	500	1012 억	1663749	N	N	42	N	N
75	20241018	140157	57	100.00	KOSPI	유통업	N	N	N	N	N	342	-3	5	-0.87	106282855	310082	131.81	344	347	340	448	242	345	342.76	0.82	-130029	350	347	345	342	340	349	344	1012	103	500	240	1	1	202424960	692	-68.40	0.28	12	0.15	-5.00	1209.00	580	20231130	-41.03	300	20240805	14.00	534	-35.96	20240809	300	14.00	20240805	580	-41.03	20231130	300	14.00	20240805	1.00	N	004060	500	1012 억	1663749	N	N	42	N	N
76	20241018	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	343	-2	5	-0.58	71242089	207458	88.19	344	347	342	448	242	345	343.40	0.82	-92684	350	347	345	342	340	349	344	1012	103	500	240	1	1	202424960	694	-68.60	0.28	12	0.10	-5.00	1209.00	580	20231130	-40.86	300	20240805	14.33	534	-35.77	20240809	300	14.33	20240805	580	-40.86	20231130	300	14.33	20240805	1.00	N	004060	500	1012 억	1663749	N	N	42	N	N
77	20241018	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	344	-1	5	-0.29	39720879	115447	49.07	344	347	343	448	242	345	344.06	0.82	-31491	350	347	345	342	340	349	344	1012	103	500	240	1	1	202424960	696	-68.80	0.28	12	0.06	-5.00	1209.00	580	20231130	-40.69	300	20240805	14.67	534	-35.58	20240809	300	14.67	20240805	580	-40.69	20231130	300	14.67	20240805	1.00	N	004060	500	1012 억	1663749	N	N	42	N	N
78	20241018	110156	57	100.00	KOSPI	유통업	N	N	N	N	N	343	-2	5	-0.58	35257329	102442	43.55	344	347	343	448	242	345	344.17	0.82	-28824	350	347	345	342	340	349	344	1012	103	500	240	1	1	202424960	694	-68.60	0.28	12	0.05	-5.00	1209.00	580	20231130	-40.86	300	20240805	14.33	534	-35.77	20240809	300	14.33	20240805	580	-40.86	20231130	300	14.33	20240805	1.00	N	004060	500	1012 억	1663749	N	N	42	N	N
79	20241018	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	346	1	2	0.29	22994300	66817	28.40	344	346	343	448	242	345	344.14	0.82	-15080	350	347	345	342	340	349	344	1012	103	500	240	1	1	202424960	700	-69.20	0.29	12	0.03	-5.00	1209.00	580	20231130	-40.34	300	20240805	15.33	534	-35.21	20240809	300	15.33	20240805	580	-40.34	20231130	300	15.33	20240805	1.00	N	004060	500	1012 억	1663749	N	N	42	N	N
80	20241018	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	346	1	2	0.29	2851341	8286	3.52	344	346	343	448	242	345	344.12	0.82	-944	350	347	345	342	340	349	344	1012	103	500	240	1	1	202424960	700	-69.20	0.29	12	0.00	-5.00	1209.00	580	20231130	-40.34	300	20240805	15.33	534	-35.21	20240809	300	15.33	20240805	580	-40.34	20231130	300	15.33	20240805	1.00	N	004060	500	1012 억	1663749	N	N	42	N	N
81	20241017	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	345	1	2	0.29	80999901	235172	29.77	344	348	343	447	241	344	344.43	0.84	-47448	355	349	346	340	337	348	339	1012	103	500	240	1	1	202424960	698	-69.00	0.29	12	0.12	-5.00	1209.00	580	20231130	-40.52	300	20240805	15.00	534	-35.39	20240809	300	15.00	20240805	580	-40.52	20231130	300	15.00	20240805	1.03	N	004060	500	1012 억	1707597	N	N	42	N	N
82	20241017	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	344	0	3	0.00	54188928	157082	19.89	344	348	343	447	241	344	344.98	0.84	-31960	355	349	346	340	337	348	339	1012	103	500	240	1	1	202424960	696	-68.80	0.28	12	0.08	-5.00	1209.00	580	20231130	-40.69	300	20240805	14.67	534	-35.58	20240809	300	14.67	20240805	580	-40.69	20231130	300	14.67	20240805	1.03	N	004060	500	1012 억	1707597	N	N	12	N	N
83	20241017	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	344	0	3	0.00	40299200	116719	14.78	344	348	344	447	241	344	345.27	0.84	-26247	355	349	346	340	337	348	339	1012	103	500	240	1	1	202424960	696	-68.80	0.28	12	0.06	-5.00	1209.00	580	20231130	-40.69	300	20240805	14.67	534	-35.58	20240809	300	14.67	20240805	580	-40.69	20231130	300	14.67	20240805	1.03	N	004060	500	1012 억	1707597	N	N	12	N	N
84	20241017	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	347	3	2	0.87	34576260	100096	12.67	344	348	344	447	241	344	345.44	0.84	-27902	355	349	346	340	337	348	339	1012	103	500	240	1	1	202424960	702	-69.40	0.29	12	0.05	-5.00	1209.00	580	20231130	-40.17	300	20240805	15.67	534	-35.02	20240809	300	15.67	20240805	580	-40.17	20231130	300	15.67	20240805	1.03	N	004060	500	1012 억	1707597	N	N	12	N	N
85	20241017	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	346	2	2	0.58	25565056	74050	9.37	344	348	344	447	241	344	345.25	0.84	-28715	355	349	346	340	337	348	339	1012	103	500	240	1	1	202424960	700	-69.20	0.29	12	0.04	-5.00	1209.00	580	20231130	-40.34	300	20240805	15.33	534	-35.21	20240809	300	15.33	20240805	580	-40.34	20231130	300	15.33	20240805	1.03	N	004060	500	1012 억	1707597	N	N	12	N	N
86	20241017	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	345	1	2	0.29	18326730	53096	6.72	344	348	344	447	241	344	345.17	0.84	-23890	355	349	346	340	337	348	339	1012	103	500	240	1	1	202424960	698	-69.00	0.29	12	0.03	-5.00	1209.00	580	20231130	-40.52	300	20240805	15.00	534	-35.39	20240809	300	15.00	20240805	580	-40.52	20231130	300	15.00	20240805	1.03	N	004060	500	1012 억	1707597	N	N	12	N	N
87	20241017	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	347	3	2	0.87	7323983	21182	2.68	344	348	344	447	241	344	345.81	0.84	-12160	355	349	346	340	337	348	339	1012	103	500	240	1	1	202424960	702	-69.40	0.29	12	0.01	-5.00	1209.00	580	20231130	-40.17	300	20240805	15.67	534	-35.02	20240809	300	15.67	20240805	580	-40.17	20231130	300	15.67	20240805	1.03	N	004060	500	1012 억	1707597	N	N	12	N	N
88	20241017	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	346	2	2	0.58	787770	2290	0.29	344	346	344	447	241	344	344.01	0.84	-262	355	349	346	340	337	348	339	1012	103	500	240	1	1	202424960	700	-69.20	0.29	12	0.00	-5.00	1209.00	580	20231130	-40.34	300	20240805	15.33	534	-35.21	20240809	300	15.33	20240805	580	-40.34	20231130	300	15.33	20240805	1.03	N	004060	500	1012 억	1707597	N	N	12	N	N
89	20241016	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	344	-7	5	-1.99	273893354	789843	227.30	350	352	343	456	246	351	346.77	0.89	-100385	360	355	353	348	346	354	347	1012	105	500	250	1	1	202424960	696	-68.80	0.28	12	0.39	-5.00	1209.00	580	20231130	-40.69	300	20240805	14.67	534	-35.58	20240809	300	14.67	20240805	580	-40.69	20231130	300	14.67	20240805	1.07	N	004060	500	1012 억	1807982	N	N	12	N	N
90	20241016	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	345	-6	5	-1.71	256624078	739715	212.87	350	352	343	456	246	351	346.92	0.89	-85203	360	355	353	348	346	354	347	1012	105	500	250	1	1	202424960	698	-69.00	0.29	12	0.37	-5.00	1209.00	580	20231130	-40.52	300	20240805	15.00	534	-35.39	20240809	300	15.00	20240805	580	-40.52	20231130	300	15.00	20240805	1.07	N	004060	500	1012 억	1807982	N	N	139	N	N
91	20241016	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	345	-6	5	-1.71	235338248	677909	195.09	350	352	343	456	246	351	347.15	0.89	-65246	360	355	353	348	346	354	347	1012	105	500	250	1	1	202424960	698	-69.00	0.29	12	0.33	-5.00	1209.00	580	20231130	-40.52	300	20240805	15.00	534	-35.39	20240809	300	15.00	20240805	580	-40.52	20231130	300	15.00	20240805	1.07	N	004060	500	1012 억	1807982	N	N	139	N	N
92	20241016	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	347	-4	5	-1.14	224271310	645870	185.87	350	352	343	456	246	351	347.24	0.89	-60178	360	355	353	348	346	354	347	1012	105	500	250	1	1	202424960	702	-69.40	0.29	12	0.32	-5.00	1209.00	580	20231130	-40.17	300	20240805	15.67	534	-35.02	20240809	300	15.67	20240805	580	-40.17	20231130	300	15.67	20240805	1.07	N	004060	500	1012 억	1807982	N	N	139	N	N
93	20241016	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	347	-4	5	-1.14	145879575	418664	120.48	350	352	346	456	246	351	348.44	0.89	-38473	360	355	353	348	346	354	347	1012	105	500	250	1	1	202424960	702	-69.40	0.29	12	0.21	-5.00	1209.00	580	20231130	-40.17	300	20240805	15.67	534	-35.02	20240809	300	15.67	20240805	580	-40.17	20231130	300	15.67	20240805	1.07	N	004060	500	1012 억	1807982	N	N	139	N	N
94	20241016	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	350	-1	5	-0.28	65098478	186157	53.57	350	352	348	456	246	351	349.70	0.89	-21143	360	355	353	348	346	354	347	1012	105	500	250	1	1	202424960	708	-70.00	0.29	12	0.09	-5.00	1209.00	580	20231130	-39.66	300	20240805	16.67	534	-34.46	20240809	300	16.67	20240805	580	-39.66	20231130	300	16.67	20240805	1.07	N	004060	500	1012 억	1807982	N	N	139	N	N
95	20241016	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	350	-1	5	-0.28	32460672	92816	26.71	350	352	348	456	246	351	349.73	0.89	-12177	360	355	353	348	346	354	347	1012	105	500	250	1	1	202424960	708	-70.00	0.29	12	0.05	-5.00	1209.00	580	20231130	-39.66	300	20240805	16.67	534	-34.46	20240809	300	16.67	20240805	580	-39.66	20231130	300	16.67	20240805	1.07	N	004060	500	1012 억	1807982	N	N	139	N	N
96	20241016	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	350	-1	5	-0.28	6912263	19795	5.70	350	350	348	456	246	351	349.19	0.89	-1561	360	355	353	348	346	354	347	1012	105	500	250	1	1	202424960	708	-70.00	0.29	12	0.01	-5.00	1209.00	580	20231130	-39.66	300	20240805	16.67	534	-34.46	20240809	300	16.67	20240805	580	-39.66	20231130	300	16.67	20240805	1.07	N	004060	500	1012 억	1807982	N	N	139	N	N
97	20241015	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	351	0	3	0.00	119147457	337492	61.73	354	358	351	456	246	351	353.11	0.91	-34344	359	354	352	347	345	354	347	1012	105	500	250	1	1	202424960	711	-70.20	0.29	12	0.17	-5.00	1209.00	580	20231130	-39.48	300	20240805	17.00	534	-34.27	20240809	300	17.00	20240805	580	-39.48	20231130	300	17.00	20240805	1.13	N	004060	500	1012 억	1845964	N	N	139	N	N
98	20241015	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	354	3	2	0.85	85439503	241525	44.18	354	358	351	456	246	351	353.75	0.91	-39639	359	354	352	347	345	354	347	1012	105	500	250	1	1	202424960	717	-70.80	0.29	12	0.12	-5.00	1209.00	580	20231130	-38.97	300	20240805	18.00	534	-33.71	20240809	300	18.00	20240805	580	-38.97	20231130	300	18.00	20240805	1.13	N	004060	500	1012 억	1845964	N	N	65	N	N
99	20241015	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	356	5	2	1.42	65441865	184900	33.82	354	358	351	456	246	351	353.93	0.91	-40529	359	354	352	347	345	354	347	1012	105	500	250	1	1	202424960	721	-71.20	0.29	12	0.09	-5.00	1209.00	580	20231130	-38.62	300	20240805	18.67	534	-33.33	20240809	300	18.67	20240805	580	-38.62	20231130	300	18.67	20240805	1.13	N	004060	500	1012 억	1845964	N	N	65	N	N
100	20241015	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	354	3	2	0.85	58102707	164215	30.04	354	358	351	456	246	351	353.82	0.91	-34201	359	354	352	347	345	354	347	1012	105	500	250	1	1	202424960	717	-70.80	0.29	12	0.08	-5.00	1209.00	580	20231130	-38.97	300	20240805	18.00	534	-33.71	20240809	300	18.00	20240805	580	-38.97	20231130	300	18.00	20240805	1.13	N	004060	500	1012 억	1845964	N	N	65	N	N
101	20241015	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	353	2	2	0.57	51574938	145754	26.66	354	358	351	456	246	351	353.85	0.91	-33815	359	354	352	347	345	354	347	1012	105	500	250	1	1	202424960	715	-70.60	0.29	12	0.07	-5.00	1209.00	580	20231130	-39.14	300	20240805	17.67	534	-33.90	20240809	300	17.67	20240805	580	-39.14	20231130	300	17.67	20240805	1.13	N	004060	500	1012 억	1845964	N	N	65	N	N
102	20241015	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	354	3	2	0.85	34068894	96207	17.60	354	358	351	456	246	351	354.12	0.91	-30774	359	354	352	347	345	354	347	1012	105	500	250	1	1	202424960	717	-70.80	0.29	12	0.05	-5.00	1209.00	580	20231130	-38.97	300	20240805	18.00	534	-33.71	20240809	300	18.00	20240805	580	-38.97	20231130	300	18.00	20240805	1.13	N	004060	500	1012 억	1845964	N	N	65	N	N
103	20241015	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	354	3	2	0.85	23858158	67321	12.31	354	358	351	456	246	351	354.39	0.91	-24757	359	354	352	347	345	354	347	1012	105	500	250	1	1	202424960	717	-70.80	0.29	12	0.03	-5.00	1209.00	580	20231130	-38.97	300	20240805	18.00	534	-33.71	20240809	300	18.00	20240805	580	-38.97	20231130	300	18.00	20240805	1.13	N	004060	500	1012 억	1845964	N	N	65	N	N
104	20241015	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	354	3	2	0.85	3274500	9250	1.69	354	354	354	456	246	351	354.00	0.91	-1050	359	354	352	347	345	354	347	1012	105	500	250	1	1	202424960	717	-70.80	0.29	12	0.00	-5.00	1209.00	580	20231130	-38.97	300	20240805	18.00	534	-33.71	20240809	300	18.00	20240805	580	-38.97	20231130	300	18.00	20240805	1.13	N	004060	500	1012 억	1845964	N	N	65	N	N
105	20241014	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	351	-2	5	-0.57	190253738	541652	91.28	351	357	350	458	248	353	351.25	0.82	149891	359	355	353	349	347	358	352	1012	105	500	250	1	1	202424960	711	-70.20	0.29	12	0.27	-5.00	1209.00	580	20231130	-39.48	300	20240805	17.00	534	-34.27	20240809	300	17.00	20240805	580	-39.48	20231130	300	17.00	20240805	1.15	N	004060	500	1012 억	1667686	N	N	65	N	N
106	20241014	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	353	0	3	0.00	174615551	497145	83.78	351	357	350	458	248	353	351.24	0.82	156174	359	355	353	349	347	358	352	1012	105	500	250	1	1	202424960	715	-70.60	0.29	12	0.25	-5.00	1209.00	580	20231130	-39.14	300	20240805	17.67	534	-33.90	20240809	300	17.67	20240805	580	-39.14	20231130	300	17.67	20240805	1.15	N	004060	500	1012 억	1667686	N	N	0	N	N
107	20241014	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	353	0	3	0.00	127157915	361728	60.96	351	357	350	458	248	353	351.53	0.82	107507	359	355	353	349	347	358	352	1012	105	500	250	1	1	202424960	715	-70.60	0.29	12	0.18	-5.00	1209.00	580	20231130	-39.14	300	20240805	17.67	534	-33.90	20240809	300	17.67	20240805	580	-39.14	20231130	300	17.67	20240805	1.15	N	004060	500	1012 억	1667686	N	N	0	N	N
108	20241014	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	354	1	2	0.28	120887860	343929	57.96	351	357	350	458	248	353	351.49	0.82	108159	359	355	353	349	347	358	352	1012	105	500	250	1	1	202424960	717	-70.80	0.29	12	0.17	-5.00	1209.00	580	20231130	-38.97	300	20240805	18.00	534	-33.71	20240809	300	18.00	20240805	580	-38.97	20231130	300	18.00	20240805	1.15	N	004060	500	1012 억	1667686	N	N	0	N	N
109	20241014	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	352	-1	5	-0.28	111776155	318096	53.61	351	357	350	458	248	353	351.39	0.82	111935	359	355	353	349	347	358	352	1012	105	500	250	1	1	202424960	713	-70.40	0.29	12	0.16	-5.00	1209.00	580	20231130	-39.31	300	20240805	17.33	534	-34.08	20240809	300	17.33	20240805	580	-39.31	20231130	300	17.33	20240805	1.15	N	004060	500	1012 억	1667686	N	N	0	N	N
110	20241014	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	354	1	2	0.28	100266135	285458	48.11	351	357	350	458	248	353	351.25	0.82	123542	359	355	353	349	347	358	352	1012	105	500	250	1	1	202424960	717	-70.80	0.29	12	0.14	-5.00	1209.00	580	20231130	-38.97	300	20240805	18.00	534	-33.71	20240809	300	18.00	20240805	580	-38.97	20231130	300	18.00	20240805	1.15	N	004060	500	1012 억	1667686	N	N	0	N	N
111	20241014	100150	57	100.00	KOSPI	유통업	N	N	N	N	N	355	2	2	0.57	94325404	268627	45.27	351	357	350	458	248	353	351.14	0.82	125332	359	355	353	349	347	358	352	1012	105	500	250	1	1	202424960	719	-71.00	0.29	12	0.13	-5.00	1209.00	580	20231130	-38.79	300	20240805	18.33	534	-33.52	20240809	300	18.33	20240805	580	-38.79	20231130	300	18.33	20240805	1.15	N	004060	500	1012 억	1667686	N	N	0	N	N
112	20241014	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	350	-3	5	-0.85	22243998	63483	10.70	351	351	350	458	248	353	350.39	0.82	19199	359	355	353	349	347	358	352	1012	105	500	250	1	1	202424960	708	-70.00	0.29	12	0.03	-5.00	1209.00	580	20231130	-39.66	300	20240805	16.67	534	-34.46	20240809	300	16.67	20240805	580	-39.66	20231130	300	16.67	20240805	1.15	N	004060	500	1012 억	1667686	N	N	0	N	N
113	20241011	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	353	-2	5	-0.56	197139590	558255	196.49	351	357	351	461	249	355	353.14	0.83	-16068	363	359	356	352	349	357	350	1012	106	500	250	1	1	202424960	715	-70.60	0.29	12	0.28	-5.00	1209.00	580	20231130	-39.14	300	20240805	17.67	534	-33.90	20240809	300	17.67	20240805	580	-39.14	20231130	300	17.67	20240805	1.15	N	004060	500	1012 억	1674397	N	N	0	N	N
114	20241011	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	353	-2	5	-0.56	190055156	538189	189.43	351	357	351	461	249	355	353.14	0.83	-17055	363	359	356	352	349	357	350	1012	106	500	250	1	1	202424960	715	-70.60	0.29	12	0.27	-5.00	1209.00	580	20231130	-39.14	300	20240805	17.67	534	-33.90	20240809	300	17.67	20240805	580	-39.14	20231130	300	17.67	20240805	1.15	N	004060	500	1012 억	1674397	N	N	0	N	N
115	20241011	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	355	0	3	0.00	143566426	406430	143.05	351	357	351	461	249	355	353.24	0.83	-8706	363	359	356	352	349	357	350	1012	106	500	250	1	1	202424960	719	-71.00	0.29	12	0.20	-5.00	1209.00	580	20231130	-38.79	300	20240805	18.33	534	-33.52	20240809	300	18.33	20240805	580	-38.79	20231130	300	18.33	20240805	1.15	N	004060	500	1012 억	1674397	N	N	0	N	N
116	20241011	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	355	0	3	0.00	132373288	374891	131.95	351	357	351	461	249	355	353.10	0.83	-1924	363	359	356	352	349	357	350	1012	106	500	250	1	1	202424960	719	-71.00	0.29	12	0.19	-5.00	1209.00	580	20231130	-38.79	300	20240805	18.33	534	-33.52	20240809	300	18.33	20240805	580	-38.79	20231130	300	18.33	20240805	1.15	N	004060	500	1012 억	1674397	N	N	0	N	N
117	20241011	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	354	-1	5	-0.28	107918714	306070	107.73	351	356	351	461	249	355	352.59	0.83	24294	363	359	356	352	349	357	350	1012	106	500	250	1	1	202424960	717	-70.80	0.29	12	0.15	-5.00	1209.00	580	20231130	-38.97	300	20240805	18.00	534	-33.71	20240809	300	18.00	20240805	580	-38.97	20231130	300	18.00	20240805	1.15	N	004060	500	1012 억	1674397	N	N	0	N	N
118	20241011	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	353	-2	5	-0.56	98011830	278064	97.87	351	356	351	461	249	355	352.48	0.83	17974	363	359	356	352	349	357	350	1012	106	500	250	1	1	202424960	715	-70.60	0.29	12	0.14	-5.00	1209.00	580	20231130	-39.14	300	20240805	17.67	534	-33.90	20240809	300	17.67	20240805	580	-39.14	20231130	300	17.67	20240805	1.15	N	004060	500	1012 억	1674397	N	N	0	N	N
119	20241011	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	355	0	3	0.00	83923875	238238	83.85	351	356	351	461	249	355	352.27	0.83	23252	363	359	356	352	349	357	350	1012	106	500	250	1	1	202424960	719	-71.00	0.29	12	0.12	-5.00	1209.00	580	20231130	-38.79	300	20240805	18.33	534	-33.52	20240809	300	18.33	20240805	580	-38.79	20231130	300	18.33	20240805	1.15	N	004060	500	1012 억	1674397	N	N	0	N	N
120	20241011	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	352	-3	5	-0.85	51974975	147935	52.07	351	355	351	461	249	355	351.34	0.83	12486	363	359	356	352	349	357	350	1012	106	500	250	1	1	202424960	713	-70.40	0.29	12	0.07	-5.00	1209.00	580	20231130	-39.31	300	20240805	17.33	534	-34.08	20240809	300	17.33	20240805	580	-39.31	20231130	300	17.33	20240805	1.15	N	004060	500	1012 억	1674397	N	N	0	N	N
121	20241010	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	355	-2	5	-0.56	98334303	276783	71.55	359	360	353	464	250	357	355.28	0.84	-30566	364	360	358	354	352	359	353	1012	107	500	250	1	1	202424960	719	-71.00	0.29	12	0.14	-5.00	1209.00	580	20231130	-38.79	300	20240805	18.33	534	-33.52	20240809	300	18.33	20240805	580	-38.79	20231130	300	18.33	20240805	1.15	N	004060	500	1012 억	1704963	N	N	4	N	N
122	20241010	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	355	-2	5	-0.56	76682843	215605	55.73	359	360	353	464	250	357	355.66	0.84	-41801	364	360	358	354	352	359	353	1012	107	500	250	1	1	202424960	719	-71.00	0.29	12	0.11	-5.00	1209.00	580	20231130	-38.79	300	20240805	18.33	534	-33.52	20240809	300	18.33	20240805	580	-38.79	20231130	300	18.33	20240805	1.15	N	004060	500	1012 억	1704963	N	N	4	N	N
123	20241010	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	357	0	3	0.00	70344417	197736	51.11	359	360	353	464	250	357	355.75	0.84	-48997	364	360	358	354	352	359	353	1012	107	500	250	1	1	202424960	723	-71.40	0.30	12	0.10	-5.00	1209.00	580	20231130	-38.45	300	20240805	19.00	534	-33.15	20240809	300	19.00	20240805	580	-38.45	20231130	300	19.00	20240805	1.15	N	004060	500	1012 억	1704963	N	N	4	N	N
124	20241010	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	358	1	2	0.28	63760273	179225	46.33	359	360	353	464	250	357	355.76	0.84	-48977	364	360	358	354	352	359	353	1012	107	500	250	1	1	202424960	725	-71.60	0.30	12	0.09	-5.00	1209.00	580	20231130	-38.28	300	20240805	19.33	534	-32.96	20240809	300	19.33	20240805	580	-38.28	20231130	300	19.33	20240805	1.15	N	004060	500	1012 억	1704963	N	N	4	N	N
125	20241010	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	359	2	2	0.56	49664762	139739	36.12	359	360	353	464	250	357	355.41	0.84	-38783	364	360	358	354	352	359	353	1012	107	500	250	1	1	202424960	727	-71.80	0.30	12	0.07	-5.00	1209.00	580	20231130	-38.10	300	20240805	19.67	534	-32.77	20240809	300	19.67	20240805	580	-38.10	20231130	300	19.67	20240805	1.15	N	004060	500	1012 억	1704963	N	N	4	N	N
126	20241010	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	355	-2	5	-0.56	30834295	86866	22.45	359	359	353	464	250	357	354.96	0.84	-42678	364	360	358	354	352	359	353	1012	107	500	250	1	1	202424960	719	-71.00	0.29	12	0.04	-5.00	1209.00	580	20231130	-38.79	300	20240805	18.33	534	-33.52	20240809	300	18.33	20240805	580	-38.79	20231130	300	18.33	20240805	1.15	N	004060	500	1012 억	1704963	N	N	4	N	N
127	20241010	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	356	-1	5	-0.28	19395424	54585	14.11	359	359	354	464	250	357	355.33	0.84	-18946	364	360	358	354	352	359	353	1012	107	500	250	1	1	202424960	721	-71.20	0.29	12	0.03	-5.00	1209.00	580	20231130	-38.62	300	20240805	18.67	534	-33.33	20240809	300	18.67	20240805	580	-38.62	20231130	300	18.67	20240805	1.15	N	004060	500	1012 억	1704963	N	N	4	N	N
128	20241010	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	359	2	2	0.56	371924	1036	0.27	359	359	359	464	250	357	359.00	0.84	-153	364	360	358	354	352	359	353	1012	107	500	250	1	1	202424960	727	-71.80	0.30	12	0.00	-5.00	1209.00	580	20231130	-38.10	300	20240805	19.67	534	-32.77	20240809	300	19.67	20240805	580	-38.10	20231130	300	19.67	20240805	1.15	N	004060	500	1012 억	1704963	N	N	4	N	N
129	20241008	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	357	-5	5	-1.38	130033409	363546	121.13	362	362	356	470	254	362	357.65	0.85	-7550	371	366	363	358	355	365	357	1012	108	500	260	1	1	202424960	723	-71.40	0.30	12	0.18	-5.00	1209.00	580	20231130	-38.45	300	20240805	19.00	534	-33.15	20240809	300	19.00	20240805	580	-38.45	20231130	300	19.00	20240805	1.18	N	004060	500	1012 억	1721236	N	N	4	N	N
130	20241008	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	357	-5	5	-1.38	106988850	298900	99.59	362	362	356	470	254	362	357.91	0.85	4245	371	366	363	358	355	365	357	1012	108	500	260	1	1	202424960	723	-71.40	0.30	12	0.15	-5.00	1209.00	580	20231130	-38.45	300	20240805	19.00	534	-33.15	20240809	300	19.00	20240805	580	-38.45	20231130	300	19.00	20240805	1.18	N	004060	500	1012 억	1721236	N	N	9	N	N
131	20241008	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	358	-4	5	-1.10	83098418	231947	77.29	362	362	356	470	254	362	358.23	0.85	4312	371	366	363	358	355	365	357	1012	108	500	260	1	1	202424960	725	-71.60	0.30	12	0.11	-5.00	1209.00	580	20231130	-38.28	300	20240805	19.33	534	-32.96	20240809	300	19.33	20240805	580	-38.28	20231130	300	19.33	20240805	1.18	N	004060	500	1012 억	1721236	N	N	9	N	N
132	20241008	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	358	-4	5	-1.10	64655945	180403	60.11	362	362	356	470	254	362	358.35	0.85	7944	371	366	363	358	355	365	357	1012	108	500	260	1	1	202424960	725	-71.60	0.30	12	0.09	-5.00	1209.00	580	20231130	-38.28	300	20240805	19.33	534	-32.96	20240809	300	19.33	20240805	580	-38.28	20231130	300	19.33	20240805	1.18	N	004060	500	1012 억	1721236	N	N	9	N	N
133	20241008	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	359	-3	5	-0.83	57177118	159515	53.15	362	362	356	470	254	362	358.39	0.85	7514	371	366	363	358	355	365	357	1012	108	500	260	1	1	202424960	727	-71.80	0.30	12	0.08	-5.00	1209.00	580	20231130	-38.10	300	20240805	19.67	534	-32.77	20240809	300	19.67	20240805	580	-38.10	20231130	300	19.67	20240805	1.18	N	004060	500	1012 억	1721236	N	N	9	N	N
134	20241008	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	359	-3	5	-0.83	41711487	116373	38.78	362	362	356	470	254	362	358.36	0.85	9906	371	366	363	358	355	365	357	1012	108	500	260	1	1	202424960	727	-71.80	0.30	12	0.06	-5.00	1209.00	580	20231130	-38.10	300	20240805	19.67	534	-32.77	20240809	300	19.67	20240805	580	-38.10	20231130	300	19.67	20240805	1.18	N	004060	500	1012 억	1721236	N	N	9	N	N
135	20241008	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	361	-1	5	-0.28	18612057	51763	17.25	362	362	358	470	254	362	359.45	0.85	2132	371	366	363	358	355	365	357	1012	108	500	260	1	1	202424960	731	-72.20	0.30	12	0.03	-5.00	1209.00	580	20231130	-37.76	300	20240805	20.33	534	-32.40	20240809	300	20.33	20240805	580	-37.76	20231130	300	20.33	20240805	1.18	N	004060	500	1012 억	1721236	N	N	9	N	N
136	20241008	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	360	-2	5	-0.55	3419319	9485	3.16	362	362	359	470	254	362	360.04	0.85	-169	371	366	363	358	355	365	357	1012	108	500	260	1	1	202424960	729	-72.00	0.30	12	0.00	-5.00	1209.00	580	20231130	-37.93	300	20240805	20.00	534	-32.58	20240809	300	20.00	20240805	580	-37.93	20231130	300	20.00	20240805	1.18	N	004060	500	1012 억	1721236	N	N	9	N	N
137	20241007	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	362	-1	5	-0.28	100108521	277238	115.81	363	368	360	471	255	363	361.09	0.84	30428	378	370	362	354	346	374	358	1012	108	500	260	1	1	202424960	733	-72.40	0.30	12	0.14	-5.00	1209.00	580	20231130	-37.59	300	20240805	20.67	534	-32.21	20240809	300	20.67	20240805	580	-37.59	20231130	300	20.67	20240805	1.17	N	004060	500	1012 억	1690423	N	N	9	N	N
138	20241007	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	362	-1	5	-0.28	95096718	263393	110.02	363	368	360	471	255	363	361.04	0.84	22317	378	370	362	354	346	374	358	1012	108	500	260	1	1	202424960	733	-72.40	0.30	12	0.13	-5.00	1209.00	580	20231130	-37.59	300	20240805	20.67	534	-32.21	20240809	300	20.67	20240805	580	-37.59	20231130	300	20.67	20240805	1.17	N	004060	500	1012 억	1690423	N	N	0	N	N
139	20241007	140208	57	100.00	KOSPI	유통업	N	N	N	N	N	362	-1	5	-0.28	88563577	245358	102.49	363	368	360	471	255	363	360.96	0.84	19018	378	370	362	354	346	374	358	1012	108	500	260	1	1	202424960	733	-72.40	0.30	12	0.12	-5.00	1209.00	580	20231130	-37.59	300	20240805	20.67	534	-32.21	20240809	300	20.67	20240805	580	-37.59	20231130	300	20.67	20240805	1.17	N	004060	500	1012 억	1690423	N	N	0	N	N
140	20241007	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	362	-1	5	-0.28	76301103	211561	88.37	363	368	360	471	255	363	360.66	0.84	19110	378	370	362	354	346	374	358	1012	108	500	260	1	1	202424960	733	-72.40	0.30	12	0.10	-5.00	1209.00	580	20231130	-37.59	300	20240805	20.67	534	-32.21	20240809	300	20.67	20240805	580	-37.59	20231130	300	20.67	20240805	1.17	N	004060	500	1012 억	1690423	N	N	0	N	N
141	20241007	120203	57	100.00	KOSPI	유통업	N	N	N	N	N	361	-2	5	-0.55	67544095	187283	78.23	363	368	360	471	255	363	360.65	0.84	19567	378	370	362	354	346	374	358	1012	108	500	260	1	1	202424960	731	-72.20	0.30	12	0.09	-5.00	1209.00	580	20231130	-37.76	300	20240805	20.33	534	-32.40	20240809	300	20.33	20240805	580	-37.76	20231130	300	20.33	20240805	1.17	N	004060	500	1012 억	1690423	N	N	0	N	N
142	20241007	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	361	-2	5	-0.55	59740179	165652	69.20	363	368	360	471	255	363	360.64	0.84	13466	378	370	362	354	346	374	358	1012	108	500	260	1	1	202424960	731	-72.20	0.30	12	0.08	-5.00	1209.00	580	20231130	-37.76	300	20240805	20.33	534	-32.40	20240809	300	20.33	20240805	580	-37.76	20231130	300	20.33	20240805	1.17	N	004060	500	1012 억	1690423	N	N	0	N	N
143	20241007	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	360	-3	5	-0.83	49544762	137449	57.42	363	368	360	471	255	363	360.46	0.84	16836	378	370	362	354	346	374	358	1012	108	500	260	1	1	202424960	729	-72.00	0.30	12	0.07	-5.00	1209.00	580	20231130	-37.93	300	20240805	20.00	534	-32.58	20240809	300	20.00	20240805	580	-37.93	20231130	300	20.00	20240805	1.17	N	004060	500	1012 억	1690423	N	N	0	N	N
144	20241007	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	363	0	3	0.00	107457	296	0.12	363	368	363	471	255	363	363.03	0.84	-3	378	370	362	354	346	374	358	1012	108	500	260	1	1	202424960	735	-72.60	0.30	12	0.00	-5.00	1209.00	580	20231130	-37.41	300	20240805	21.00	534	-32.02	20240809	300	21.00	20240805	580	-37.41	20231130	300	21.00	20240805	1.17	N	004060	500	1012 억	1690423	N	N	0	N	N
145	20241004	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	363	6	2	1.68	84116265	231953	39.87	354	370	354	464	250	357	362.64	0.82	14882	385	370	353	338	321	378	346	1012	107	500	250	1	1	202424960	735	-72.60	0.30	12	0.11	-5.00	1209.00	580	20231130	-37.41	300	20240805	21.00	534	-32.02	20240809	300	21.00	20240805	580	-37.41	20231130	300	21.00	20240805	1.14	N	004060	500	1012 억	1660242	N	N	0	N	N
146	20241004	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	363	6	2	1.68	77985783	215052	36.96	354	370	354	464	250	357	362.64	0.82	14392	385	370	353	338	321	378	346	1012	107	500	250	1	1	202424960	735	-72.60	0.30	12	0.11	-5.00	1209.00	580	20231130	-37.41	300	20240805	21.00	534	-32.02	20240809	300	21.00	20240805	580	-37.41	20231130	300	21.00	20240805	1.14	N	004060	500	1012 억	1660242	N	N	0	N	N
147	20241004	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	364	7	2	1.96	71918638	198216	34.07	354	370	354	464	250	357	362.83	0.82	13597	385	370	353	338	321	378	346	1012	107	500	250	1	1	202424960	737	-72.80	0.30	12	0.10	-5.00	1209.00	580	20231130	-37.24	300	20240805	21.33	534	-31.84	20240809	300	21.33	20240805	580	-37.24	20231130	300	21.33	20240805	1.14	N	004060	500	1012 억	1660242	N	N	0	N	N
148	20241004	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	365	8	2	2.24	56595474	156015	26.82	354	370	354	464	250	357	362.76	0.82	10685	385	370	353	338	321	378	346	1012	107	500	250	1	1	202424960	739	-73.00	0.30	12	0.08	-5.00	1209.00	580	20231130	-37.07	300	20240805	21.67	534	-31.65	20240809	300	21.67	20240805	580	-37.07	20231130	300	21.67	20240805	1.14	N	004060	500	1012 억	1660242	N	N	0	N	N
149	20241004	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	366	9	2	2.52	42593138	117346	20.17	354	370	354	464	250	357	362.97	0.82	10972	385	370	353	338	321	378	346	1012	107	500	250	1	1	202424960	741	-73.20	0.30	12	0.06	-5.00	1209.00	580	20231130	-36.90	300	20240805	22.00	534	-31.46	20240809	300	22.00	20240805	580	-36.90	20231130	300	22.00	20240805	1.14	N	004060	500	1012 억	1660242	N	N	0	N	N
150	20241004	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	363	6	2	1.68	35377587	97563	16.77	354	370	354	464	250	357	362.61	0.82	9037	385	370	353	338	321	378	346	1012	107	500	250	1	1	202424960	735	-72.60	0.30	12	0.05	-5.00	1209.00	580	20231130	-37.41	300	20240805	21.00	534	-32.02	20240809	300	21.00	20240805	580	-37.41	20231130	300	21.00	20240805	1.14	N	004060	500	1012 억	1660242	N	N	0	N	N
151	20241004	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	361	4	2	1.12	20109530	55564	9.55	354	370	354	464	250	357	361.92	0.82	1747	385	370	353	338	321	378	346	1012	107	500	250	1	1	202424960	731	-72.20	0.30	12	0.03	-5.00	1209.00	580	20231130	-37.76	300	20240805	20.33	534	-32.40	20240809	300	20.33	20240805	580	-37.76	20231130	300	20.33	20240805	1.14	N	004060	500	1012 억	1660242	N	N	0	N	N
152	20241004	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	363	6	2	1.68	1577692	4436	0.76	354	365	354	464	250	357	355.66	0.82	113	385	370	353	338	321	378	346	1012	107	500	250	1	1	202424960	735	-72.60	0.30	12	0.00	-5.00	1209.00	580	20231130	-37.41	300	20240805	21.00	534	-32.02	20240809	300	21.00	20240805	580	-37.41	20231130	300	21.00	20240805	1.14	N	004060	500	1012 억	1660242	N	N	0	N	N
153	20241002	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	357	-11	5	-2.99	205555708	575095	135.81	336	368	336	478	258	368	357.43	0.88	-118782	380	374	371	365	362	372	363	1012	110	500	260	1	1	202424960	723	-71.40	0.30	12	0.28	-5.00	1209.00	580	20231130	-38.45	300	20240805	19.00	534	-33.15	20240809	300	19.00	20240805	580	-38.45	20231130	300	19.00	20240805	1.12	N	004060	500	1012 억	1775245	N	N	5	N	N
154	20241002	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	359	-9	5	-2.45	191869940	536821	126.77	336	368	336	478	258	368	357.42	0.88	-121092	380	374	371	365	362	372	363	1012	110	500	260	1	1	202424960	727	-71.80	0.30	12	0.27	-5.00	1209.00	580	20231130	-38.10	300	20240805	19.67	534	-32.77	20240809	300	19.67	20240805	580	-38.10	20231130	300	19.67	20240805	1.12	N	004060	500	1012 억	1775245	N	N	5	N	N
155	20241002	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	363	-5	5	-1.36	123367603	346642	81.86	336	368	336	478	258	368	355.89	0.88	-13731	380	374	371	365	362	372	363	1012	110	500	260	1	1	202424960	735	-72.60	0.30	12	0.17	-5.00	1209.00	580	20231130	-37.41	300	20240805	21.00	534	-32.02	20240809	300	21.00	20240805	580	-37.41	20231130	300	21.00	20240805	1.12	N	004060	500	1012 억	1775245	N	N	5	N	N
156	20241002	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	364	-4	5	-1.09	118571289	333412	78.74	336	368	336	478	258	368	355.63	0.88	-11400	380	374	371	365	362	372	363	1012	110	500	260	1	1	202424960	737	-72.80	0.30	12	0.16	-5.00	1209.00	580	20231130	-37.24	300	20240805	21.33	534	-31.84	20240809	300	21.33	20240805	580	-37.24	20231130	300	21.33	20240805	1.12	N	004060	500	1012 억	1775245	N	N	5	N	N
157	20241002	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	362	-6	5	-1.63	96434808	272041	64.24	336	368	336	478	258	368	354.49	0.88	-20086	380	374	371	365	362	372	363	1012	110	500	260	1	1	202424960	733	-72.40	0.30	12	0.13	-5.00	1209.00	580	20231130	-37.59	300	20240805	20.67	534	-32.21	20240809	300	20.67	20240805	580	-37.59	20231130	300	20.67	20240805	1.12	N	004060	500	1012 억	1775245	N	N	5	N	N
158	20241002	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	363	-5	5	-1.36	88289757	249557	58.94	336	368	336	478	258	368	353.79	0.88	-20762	380	374	371	365	362	372	363	1012	110	500	260	1	1	202424960	735	-72.60	0.30	12	0.12	-5.00	1209.00	580	20231130	-37.41	300	20240805	21.00	534	-32.02	20240809	300	21.00	20240805	580	-37.41	20231130	300	21.00	20240805	1.12	N	004060	500	1012 억	1775245	N	N	5	N	N
159	20241002	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	362	-6	5	-1.63	84510914	239121	56.47	336	368	336	478	258	368	353.42	0.88	-20853	380	374	371	365	362	372	363	1012	110	500	260	1	1	202424960	733	-72.40	0.30	12	0.12	-5.00	1209.00	580	20231130	-37.59	300	20240805	20.67	534	-32.21	20240809	300	20.67	20240805	580	-37.59	20231130	300	20.67	20240805	1.12	N	004060	500	1012 억	1775245	N	N	5	N	N
160	20241002	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	365	-3	5	-0.82	21065924	62694	14.81	336	365	336	478	258	368	336.01	0.88	6118	380	374	371	365	362	372	363	1012	110	500	260	1	1	202424960	739	-73.00	0.30	12	0.03	-5.00	1209.00	580	20231130	-37.07	300	20240805	21.67	534	-31.65	20240809	300	21.67	20240805	580	-37.07	20231130	300	21.67	20240805	1.12	N	004060	500	1012 억	1775245	Y	N	5	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History