KissMeData/031430/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160427	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13100	290	2	2.26	392497310	30309	127.27	12810	13100	12530	16650	8970	12810	12949.73	6.47	1181	13123	12966	12803	12646	12483	13045	12725	357	3840	1000	9470	10	1	35700000	4677	11.93	0.55	12	0.08	1098.00	23781.00	18830	20231219	-30.43	12390	20240923	5.73	18360	-28.65	20240401	12390	5.73	20240923	18830	-30.43	20231219	12390	5.73	20240923	0.77	N	031430	1000	357 억	2308957	N	N	1	N	N
3	20241031	150432	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13060	250	2	1.95	289118460	22406	94.08	12810	13080	12530	16650	8970	12810	12903.62	6.47	3555	13123	12966	12803	12646	12483	13045	12725	357	3840	1000	9470	10	1	35700000	4662	11.89	0.55	12	0.06	1098.00	23781.00	18830	20231219	-30.64	12390	20240923	5.41	18360	-28.87	20240401	12390	5.41	20240923	18830	-30.64	20231219	12390	5.41	20240923	0.77	N	031430	1000	357 억	2308957	N	N	20	N	N
4	20241031	140432	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13040	230	2	1.80	201701970	15695	65.90	12810	13070	12530	16650	8970	12810	12851.35	6.47	3737	13123	12966	12803	12646	12483	13045	12725	357	3840	1000	9470	10	1	35700000	4655	11.88	0.55	12	0.04	1098.00	23781.00	18830	20231219	-30.75	12390	20240923	5.25	18360	-28.98	20240401	12390	5.25	20240923	18830	-30.75	20231219	12390	5.25	20240923	0.77	N	031430	1000	357 억	2308957	N	N	20	N	N
5	20241031	130430	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12940	130	2	1.01	121209560	9487	39.84	12810	12940	12530	16650	8970	12810	12776.38	6.47	2140	13123	12966	12803	12646	12483	13045	12725	357	3840	1000	9470	10	1	35700000	4620	11.79	0.54	12	0.03	1098.00	23781.00	18830	20231219	-31.28	12390	20240923	4.44	18360	-29.52	20240401	12390	4.44	20240923	18830	-31.28	20231219	12390	4.44	20240923	0.77	N	031430	1000	357 억	2308957	N	N	20	N	N
6	20241031	120430	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12830	20	2	0.16	71477810	5623	23.61	12810	12850	12530	16650	8970	12810	12711.69	6.47	406	13123	12966	12803	12646	12483	13045	12725	357	3840	1000	9470	10	1	35700000	4580	11.68	0.54	12	0.02	1098.00	23781.00	18830	20231219	-31.86	12390	20240923	3.55	18360	-30.12	20240401	12390	3.55	20240923	18830	-31.86	20231219	12390	3.55	20240923	0.77	N	031430	1000	357 억	2308957	N	N	20	N	N
7	20241031	110432	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12780	-30	5	-0.23	48399550	3821	16.04	12810	12840	12530	16650	8970	12810	12666.72	6.47	153	13123	12966	12803	12646	12483	13045	12725	357	3840	1000	9470	10	1	35700000	4562	11.64	0.54	12	0.01	1098.00	23781.00	18830	20231219	-32.13	12390	20240923	3.15	18360	-30.39	20240401	12390	3.15	20240923	18830	-32.13	20231219	12390	3.15	20240923	0.77	N	031430	1000	357 억	2308957	N	N	20	N	N
8	20241031	100432	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12690	-120	5	-0.94	40479350	3200	13.44	12810	12840	12530	16650	8970	12810	12649.80	6.47	-133	13123	12966	12803	12646	12483	13045	12725	357	3840	1000	9470	10	1	35700000	4530	11.56	0.53	12	0.01	1098.00	23781.00	18830	20231219	-32.61	12390	20240923	2.42	18360	-30.88	20240401	12390	2.42	20240923	18830	-32.61	20231219	12390	2.42	20240923	0.77	N	031430	1000	357 억	2308957	N	N	20	N	N
9	20241031	090430	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12680	-130	5	-1.01	5883170	461	1.94	12810	12840	12680	16650	8970	12810	12761.76	6.47	-342	13123	12966	12803	12646	12483	13045	12725	357	3840	1000	9470	10	1	35700000	4527	11.55	0.53	12	0.00	1098.00	23781.00	18830	20231219	-32.66	12390	20240923	2.34	18360	-30.94	20240401	12390	2.34	20240923	18830	-32.66	20231219	12390	2.34	20240923	0.77	N	031430	1000	357 억	2308957	N	N	20	N	N
10	20241030	160428	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12810	100	2	0.79	303802200	23713	103.19	12640	12960	12640	16520	8900	12710	12811.63	6.47	486	12896	12802	12686	12592	12476	12745	12535	357	3810	1000	9400	10	1	35700000	4573	11.67	0.54	12	0.07	1098.00	23781.00	18830	20231219	-31.97	12390	20240923	3.39	18360	-30.23	20240401	12390	3.39	20240923	18830	-31.97	20231219	12390	3.39	20240923	0.78	N	031430	1000	357 억	2309136	N	N	20	N	N
11	20241030	150438	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12820	110	2	0.87	265307900	20704	90.10	12640	12960	12640	16520	8900	12710	12814.33	6.47	293	12896	12802	12686	12592	12476	12745	12535	357	3810	1000	9400	10	1	35700000	4577	11.68	0.54	12	0.06	1098.00	23781.00	18830	20231219	-31.92	12390	20240923	3.47	18360	-30.17	20240401	12390	3.47	20240923	18830	-31.92	20231219	12390	3.47	20240923	0.78	N	031430	1000	357 억	2309136	N	N	22	N	N
12	20241030	140433	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12830	120	2	0.94	223891720	17472	76.03	12640	12960	12640	16520	8900	12710	12814.32	6.47	122	12896	12802	12686	12592	12476	12745	12535	357	3810	1000	9400	10	1	35700000	4580	11.68	0.54	12	0.05	1098.00	23781.00	18830	20231219	-31.86	12390	20240923	3.55	18360	-30.12	20240401	12390	3.55	20240923	18830	-31.86	20231219	12390	3.55	20240923	0.78	N	031430	1000	357 억	2309136	N	N	22	N	N
13	20241030	130433	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12820	110	2	0.87	208138440	16244	70.69	12640	12960	12640	16520	8900	12710	12813.25	6.47	390	12896	12802	12686	12592	12476	12745	12535	357	3810	1000	9400	10	1	35700000	4577	11.68	0.54	12	0.05	1098.00	23781.00	18830	20231219	-31.92	12390	20240923	3.47	18360	-30.17	20240401	12390	3.47	20240923	18830	-31.92	20231219	12390	3.47	20240923	0.78	N	031430	1000	357 억	2309136	N	N	22	N	N
14	20241030	120437	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12850	140	2	1.10	192252720	15006	65.30	12640	12960	12640	16520	8900	12710	12811.72	6.47	588	12896	12802	12686	12592	12476	12745	12535	357	3810	1000	9400	10	1	35700000	4587	11.70	0.54	12	0.04	1098.00	23781.00	18830	20231219	-31.76	12390	20240923	3.71	18360	-30.01	20240401	12390	3.71	20240923	18830	-31.76	20231219	12390	3.71	20240923	0.78	N	031430	1000	357 억	2309136	N	N	22	N	N
15	20241030	110431	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12890	180	2	1.42	169122700	13208	57.48	12640	12960	12640	16520	8900	12710	12804.57	6.47	683	12896	12802	12686	12592	12476	12745	12535	357	3810	1000	9400	10	1	35700000	4602	11.74	0.54	12	0.04	1098.00	23781.00	18830	20231219	-31.55	12390	20240923	4.04	18360	-29.79	20240401	12390	4.04	20240923	18830	-31.55	20231219	12390	4.04	20240923	0.78	N	031430	1000	357 억	2309136	N	N	22	N	N
16	20241030	100430	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12840	130	2	1.02	86803460	6767	29.45	12640	12960	12640	16520	8900	12710	12827.47	6.47	-1382	12896	12802	12686	12592	12476	12745	12535	357	3810	1000	9400	10	1	35700000	4584	11.69	0.54	12	0.02	1098.00	23781.00	18830	20231219	-31.81	12390	20240923	3.63	18360	-30.07	20240401	12390	3.63	20240923	18830	-31.81	20231219	12390	3.63	20240923	0.78	N	031430	1000	357 억	2309136	N	N	22	N	N
17	20241030	090431	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12640	-70	5	-0.55	4512480	357	1.55	12640	12640	12640	16520	8900	12710	12640.00	6.47	47	12896	12802	12686	12592	12476	12745	12535	357	3810	1000	9400	10	1	35700000	4512	11.51	0.53	12	0.00	1098.00	23781.00	18830	20231219	-32.87	12390	20240923	2.02	18360	-31.15	20240401	12390	2.02	20240923	18830	-32.87	20231219	12390	2.02	20240923	0.78	N	031430	1000	357 억	2309136	N	N	22	N	N
18	20241029	160417	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12710	-30	5	-0.24	289736120	22954	76.56	12740	12780	12570	16560	8920	12740	12622.46	6.46	5911	13006	12872	12646	12512	12286	12940	12580	357	3820	1000	9420	10	1	35700000	4537	11.58	0.53	12	0.06	1098.00	23781.00	18830	20231219	-32.50	12390	20240923	2.58	18360	-30.77	20240401	12390	2.58	20240923	18830	-32.50	20231219	12390	2.58	20240923	0.77	N	031430	1000	357 억	2304498	N	N	22	N	N
19	20241029	150425	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12680	-60	5	-0.47	266158440	21096	70.36	12740	12780	12570	16560	8920	12740	12616.54	6.46	5511	13006	12872	12646	12512	12286	12940	12580	357	3820	1000	9420	10	1	35700000	4527	11.55	0.53	12	0.06	1098.00	23781.00	18830	20231219	-32.66	12390	20240923	2.34	18360	-30.94	20240401	12390	2.34	20240923	18830	-32.66	20231219	12390	2.34	20240923	0.77	N	031430	1000	357 억	2304498	N	N	50	N	N
20	20241029	140418	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12660	-80	5	-0.63	237553880	18840	62.84	12740	12780	12570	16560	8920	12740	12609.02	6.46	4373	13006	12872	12646	12512	12286	12940	12580	357	3820	1000	9420	10	1	35700000	4520	11.53	0.53	12	0.05	1098.00	23781.00	18830	20231219	-32.77	12390	20240923	2.18	18360	-31.05	20240401	12390	2.18	20240923	18830	-32.77	20231219	12390	2.18	20240923	0.77	N	031430	1000	357 억	2304498	N	N	50	N	N
21	20241029	130419	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12590	-150	5	-1.18	211022040	16737	55.83	12740	12780	12570	16560	8920	12740	12608.12	6.46	3333	13006	12872	12646	12512	12286	12940	12580	357	3820	1000	9420	10	1	35700000	4495	11.47	0.53	12	0.05	1098.00	23781.00	18830	20231219	-33.14	12390	20240923	1.61	18360	-31.43	20240401	12390	1.61	20240923	18830	-33.14	20231219	12390	1.61	20240923	0.77	N	031430	1000	357 억	2304498	N	N	50	N	N
22	20241029	120422	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12630	-110	5	-0.86	170669100	13533	45.14	12740	12780	12570	16560	8920	12740	12611.33	6.46	3329	13006	12872	12646	12512	12286	12940	12580	357	3820	1000	9420	10	1	35700000	4509	11.50	0.53	12	0.04	1098.00	23781.00	18830	20231219	-32.93	12390	20240923	1.94	18360	-31.21	20240401	12390	1.94	20240923	18830	-32.93	20231219	12390	1.94	20240923	0.77	N	031430	1000	357 억	2304498	N	N	50	N	N
23	20241029	110429	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12580	-160	5	-1.26	153967900	12209	40.72	12740	12780	12570	16560	8920	12740	12611.02	6.46	2610	13006	12872	12646	12512	12286	12940	12580	357	3820	1000	9420	10	1	35700000	4491	11.46	0.53	12	0.03	1098.00	23781.00	18830	20231219	-33.19	12390	20240923	1.53	18360	-31.48	20240401	12390	1.53	20240923	18830	-33.19	20231219	12390	1.53	20240923	0.77	N	031430	1000	357 억	2304498	N	N	50	N	N
24	20241029	100421	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12670	-70	5	-0.55	13223540	1043	3.48	12740	12780	12620	16560	8920	12740	12678.37	6.46	-499	13006	12872	12646	12512	12286	12940	12580	357	3820	1000	9420	10	1	35700000	4523	11.54	0.53	12	0.00	1098.00	23781.00	18830	20231219	-32.71	12390	20240923	2.26	18360	-30.99	20240401	12390	2.26	20240923	18830	-32.71	20231219	12390	2.26	20240923	0.77	N	031430	1000	357 억	2304498	N	N	50	N	N
25	20241028	160417	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12740	210	2	1.68	379739210	29974	65.49	12420	12780	12420	16280	8780	12530	12669.18	6.42	11291	12883	12706	12553	12376	12223	12630	12300	357	3750	1000	9270	10	1	35700000	4548	11.60	0.54	12	0.08	1098.00	23781.00	18830	20231219	-32.34	12390	20240923	2.82	18360	-30.61	20240401	12390	2.82	20240923	18830	-32.34	20231219	12390	2.82	20240923	0.78	N	031430	1000	357 억	2291211	N	N	50	N	N
26	20241028	150418	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12760	230	2	1.84	358339850	28295	61.82	12420	12780	12420	16280	8780	12530	12664.65	6.42	10774	12883	12706	12553	12376	12223	12630	12300	357	3750	1000	9270	10	1	35700000	4555	11.62	0.54	12	0.08	1098.00	23781.00	18830	20231219	-32.24	12390	20240923	2.99	18360	-30.50	20240401	12390	2.99	20240923	18830	-32.24	20231219	12390	2.99	20240923	0.78	N	031430	1000	357 억	2291211	N	N	16	N	N
27	20241028	140421	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12760	230	2	1.84	280309290	22156	48.41	12420	12780	12420	16280	8780	12530	12651.88	6.42	7711	12883	12706	12553	12376	12223	12630	12300	357	3750	1000	9270	10	1	35700000	4555	11.62	0.54	12	0.06	1098.00	23781.00	18830	20231219	-32.24	12390	20240923	2.99	18360	-30.50	20240401	12390	2.99	20240923	18830	-32.24	20231219	12390	2.99	20240923	0.78	N	031430	1000	357 억	2291211	N	N	16	N	N
28	20241028	130417	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12700	170	2	1.36	205044520	16247	35.50	12420	12740	12420	16280	8780	12530	12620.72	6.42	5973	12883	12706	12553	12376	12223	12630	12300	357	3750	1000	9270	10	1	35700000	4534	11.57	0.53	12	0.05	1098.00	23781.00	18830	20231219	-32.55	12390	20240923	2.50	18360	-30.83	20240401	12390	2.50	20240923	18830	-32.55	20231219	12390	2.50	20240923	0.78	N	031430	1000	357 억	2291211	N	N	16	N	N
29	20241028	120418	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12690	160	2	1.28	107717060	8561	18.70	12420	12740	12420	16280	8780	12530	12582.59	6.42	2234	12883	12706	12553	12376	12223	12630	12300	357	3750	1000	9270	10	1	35700000	4530	11.56	0.53	12	0.02	1098.00	23781.00	18830	20231219	-32.61	12390	20240923	2.42	18360	-30.88	20240401	12390	2.42	20240923	18830	-32.61	20231219	12390	2.42	20240923	0.78	N	031430	1000	357 억	2291211	N	N	16	N	N
30	20241028	110350	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12700	170	2	1.36	100180100	7967	17.41	12420	12740	12420	16280	8780	12530	12574.65	6.42	1952	12883	12706	12553	12376	12223	12630	12300	357	3750	1000	9270	10	1	35700000	4534	11.57	0.53	12	0.02	1098.00	23781.00	18830	20231219	-32.55	12390	20240923	2.50	18360	-30.83	20240401	12390	2.50	20240923	18830	-32.55	20231219	12390	2.50	20240923	0.78	N	031430	1000	357 억	2291211	N	N	16	N	N
31	20241028	100415	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12530	0	3	0.00	56879650	4548	9.94	12420	12600	12420	16280	8780	12530	12506.27	6.42	916	12883	12706	12553	12376	12223	12630	12300	357	3750	1000	9270	10	1	35700000	4473	11.41	0.53	12	0.01	1098.00	23781.00	18830	20231219	-33.46	12390	20240923	1.13	18360	-31.75	20240401	12390	1.13	20240923	18830	-33.46	20231219	12390	1.13	20240923	0.78	N	031430	1000	357 억	2291211	N	N	16	N	N
32	20241028	090416	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12530	0	3	0.00	21698120	1744	3.81	12420	12530	12420	16280	8780	12530	12439.08	6.42	301	12883	12706	12553	12376	12223	12630	12300	357	3750	1000	9270	10	1	35700000	4473	11.41	0.53	12	0.00	1098.00	23781.00	18830	20231219	-33.46	12390	20240923	1.13	18360	-31.75	20240401	12390	1.13	20240923	18830	-33.46	20231219	12390	1.13	20240923	0.78	N	031430	1000	357 억	2291211	N	N	16	N	N
33	20241025	160414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12530	-160	5	-1.26	571151760	45744	202.18	12730	12730	12400	16490	8890	12690	12485.74	6.44	-11154	12836	12762	12666	12592	12496	12800	12630	357	3800	1000	9390	10	1	35700000	4473	11.41	0.53	12	0.13	1098.00	23781.00	18830	20231219	-33.46	12390	20240923	1.13	18360	-31.75	20240401	12390	1.13	20240923	18830	-33.46	20231219	12390	1.13	20240923	0.78	N	031430	1000	357 억	2300860	N	N	16	N	N
34	20241025	150419	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12450	-240	5	-1.89	553054760	44293	195.77	12730	12730	12400	16490	8890	12690	12486.28	6.44	-10966	12836	12762	12666	12592	12496	12800	12630	357	3800	1000	9390	10	1	35700000	4445	11.34	0.52	12	0.12	1098.00	23781.00	18830	20231219	-33.88	12390	20240923	0.48	18360	-32.19	20240401	12390	0.48	20240923	18830	-33.88	20231219	12390	0.48	20240923	0.78	N	031430	1000	357 억	2300860	N	N	7	N	N
35	20241025	140418	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12450	-240	5	-1.89	537486120	43042	190.24	12730	12730	12400	16490	8890	12690	12487.48	6.44	-10270	12836	12762	12666	12592	12496	12800	12630	357	3800	1000	9390	10	1	35700000	4445	11.34	0.52	12	0.12	1098.00	23781.00	18830	20231219	-33.88	12390	20240923	0.48	18360	-32.19	20240401	12390	0.48	20240923	18830	-33.88	20231219	12390	0.48	20240923	0.78	N	031430	1000	357 억	2300860	N	N	7	N	N
36	20241025	130420	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12490	-200	5	-1.58	478267700	38298	169.27	12730	12730	12400	16490	8890	12690	12488.06	6.44	-8555	12836	12762	12666	12592	12496	12800	12630	357	3800	1000	9390	10	1	35700000	4459	11.38	0.53	12	0.11	1098.00	23781.00	18830	20231219	-33.67	12390	20240923	0.81	18360	-31.97	20240401	12390	0.81	20240923	18830	-33.67	20231219	12390	0.81	20240923	0.78	N	031430	1000	357 억	2300860	N	N	7	N	N
37	20241025	120419	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12480	-210	5	-1.65	454068910	36360	160.71	12730	12730	12400	16490	8890	12690	12488.14	6.44	-7667	12836	12762	12666	12592	12496	12800	12630	357	3800	1000	9390	10	1	35700000	4455	11.37	0.52	12	0.10	1098.00	23781.00	18830	20231219	-33.72	12390	20240923	0.73	18360	-32.03	20240401	12390	0.73	20240923	18830	-33.72	20231219	12390	0.73	20240923	0.78	N	031430	1000	357 억	2300860	N	N	7	N	N
38	20241025	110416	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12430	-260	5	-2.05	418124250	33471	147.94	12730	12730	12400	16490	8890	12690	12492.13	6.44	-6510	12836	12762	12666	12592	12496	12800	12630	357	3800	1000	9390	10	1	35700000	4438	11.32	0.52	12	0.09	1098.00	23781.00	18830	20231219	-33.99	12390	20240923	0.32	18360	-32.30	20240401	12390	0.32	20240923	18830	-33.99	20231219	12390	0.32	20240923	0.78	N	031430	1000	357 억	2300860	N	N	7	N	N
39	20241025	100417	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12510	-180	5	-1.42	178529110	14230	62.90	12730	12730	12500	16490	8890	12690	12545.97	6.44	-3158	12836	12762	12666	12592	12496	12800	12630	357	3800	1000	9390	10	1	35700000	4466	11.39	0.53	12	0.04	1098.00	23781.00	18830	20231219	-33.56	12390	20240923	0.97	18360	-31.86	20240401	12390	0.97	20240923	18830	-33.56	20231219	12390	0.97	20240923	0.78	N	031430	1000	357 억	2300860	N	N	7	N	N
40	20241025	090417	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12650	-40	5	-0.32	659910	52	0.23	12730	12730	12650	16490	8890	12690	12690.58	6.44	-28	12836	12762	12666	12592	12496	12800	12630	357	3800	1000	9390	10	1	35700000	4516	11.52	0.53	12	0.00	1098.00	23781.00	18830	20231219	-32.82	12390	20240923	2.10	18360	-31.10	20240401	12390	2.10	20240923	18830	-32.82	20231219	12390	2.10	20240923	0.78	N	031430	1000	357 억	2300860	N	N	7	N	N
41	20241024	160410	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12690	0	3	0.00	285819110	22614	64.69	12650	12740	12570	16490	8890	12690	12639.03	6.44	-2070	13056	12872	12736	12552	12416	12805	12485	357	3800	1000	9390	10	1	35700000	4530	11.56	0.53	12	0.06	1098.00	23781.00	18830	20231219	-32.61	12390	20240923	2.42	18360	-30.88	20240401	12390	2.42	20240923	18830	-32.61	20231219	12390	2.42	20240923	0.77	N	031430	1000	357 억	2300819	N	N	7	N	N
42	20241024	150413	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12580	-110	5	-0.87	264235290	20906	59.80	12650	12740	12570	16490	8890	12690	12639.21	6.44	-1519	13056	12872	12736	12552	12416	12805	12485	357	3800	1000	9390	10	1	35700000	4491	11.46	0.53	12	0.06	1098.00	23781.00	18830	20231219	-33.19	12390	20240923	1.53	18360	-31.48	20240401	12390	1.53	20240923	18830	-33.19	20231219	12390	1.53	20240923	0.77	N	031430	1000	357 억	2300819	N	N	18	N	N
43	20241024	140407	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12640	-50	5	-0.39	194402170	15369	43.96	12650	12740	12570	16490	8890	12690	12648.98	6.44	-1037	13056	12872	12736	12552	12416	12805	12485	357	3800	1000	9390	10	1	35700000	4512	11.51	0.53	12	0.04	1098.00	23781.00	18830	20231219	-32.87	12390	20240923	2.02	18360	-31.15	20240401	12390	2.02	20240923	18830	-32.87	20231219	12390	2.02	20240923	0.77	N	031430	1000	357 억	2300819	N	N	18	N	N
44	20241024	130414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12650	-40	5	-0.32	169109110	13367	38.24	12650	12740	12570	16490	8890	12690	12651.24	6.44	-978	13056	12872	12736	12552	12416	12805	12485	357	3800	1000	9390	10	1	35700000	4516	11.52	0.53	12	0.04	1098.00	23781.00	18830	20231219	-32.82	12390	20240923	2.10	18360	-31.10	20240401	12390	2.10	20240923	18830	-32.82	20231219	12390	2.10	20240923	0.77	N	031430	1000	357 억	2300819	N	N	18	N	N
45	20241024	120412	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12700	10	2	0.08	111051550	8787	25.14	12650	12740	12570	16490	8890	12690	12638.16	6.44	-556	13056	12872	12736	12552	12416	12805	12485	357	3800	1000	9390	10	1	35700000	4534	11.57	0.53	12	0.02	1098.00	23781.00	18830	20231219	-32.55	12390	20240923	2.50	18360	-30.83	20240401	12390	2.50	20240923	18830	-32.55	20231219	12390	2.50	20240923	0.77	N	031430	1000	357 억	2300819	N	N	18	N	N
46	20241024	110414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12720	30	2	0.24	88662350	7026	20.10	12650	12730	12570	16490	8890	12690	12619.18	6.44	-237	13056	12872	12736	12552	12416	12805	12485	357	3800	1000	9390	10	1	35700000	4541	11.58	0.53	12	0.02	1098.00	23781.00	18830	20231219	-32.45	12390	20240923	2.66	18360	-30.72	20240401	12390	2.66	20240923	18830	-32.45	20231219	12390	2.66	20240923	0.77	N	031430	1000	357 억	2300819	N	N	18	N	N
47	20241024	100415	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12650	-40	5	-0.32	49870370	3956	11.32	12650	12680	12570	16490	8890	12690	12606.26	6.44	-1183	13056	12872	12736	12552	12416	12805	12485	357	3800	1000	9390	10	1	35700000	4516	11.52	0.53	12	0.01	1098.00	23781.00	18830	20231219	-32.82	12390	20240923	2.10	18360	-31.10	20240401	12390	2.10	20240923	18830	-32.82	20231219	12390	2.10	20240923	0.77	N	031430	1000	357 억	2300819	N	N	18	N	N
48	20241024	090436	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12680	-10	5	-0.08	1710900	135	0.39	12650	12680	12650	16490	8890	12690	12673.33	6.44	-113	13056	12872	12736	12552	12416	12805	12485	357	3800	1000	9390	10	1	35700000	4527	11.55	0.53	12	0.00	1098.00	23781.00	18830	20231219	-32.66	12390	20240923	2.34	18360	-30.94	20240401	12390	2.34	20240923	18830	-32.66	20231219	12390	2.34	20240923	0.77	N	031430	1000	357 억	2300819	N	N	18	N	N
49	20241023	160414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12690	-140	5	-1.09	441499810	34822	91.32	12920	12920	12600	16670	8990	12830	12678.76	6.46	-3349	13350	13090	12910	12650	12470	13000	12560	357	3840	1000	9490	10	1	35700000	4530	11.56	0.53	12	0.10	1098.00	23781.00	18830	20231219	-32.61	12390	20240923	2.42	18360	-30.88	20240401	12390	2.42	20240923	18830	-32.61	20231219	12390	2.42	20240923	0.76	N	031430	1000	357 억	2304468	N	N	18	N	N
50	20241023	150419	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12710	-120	5	-0.94	413701120	32632	85.58	12920	12920	12600	16670	8990	12830	12677.77	6.46	-3007	13350	13090	12910	12650	12470	13000	12560	357	3840	1000	9490	10	1	35700000	4537	11.58	0.53	12	0.09	1098.00	23781.00	18830	20231219	-32.50	12390	20240923	2.58	18360	-30.77	20240401	12390	2.58	20240923	18830	-32.50	20231219	12390	2.58	20240923	0.76	N	031430	1000	357 억	2304468	N	N	102	N	N
51	20241023	140420	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12730	-100	5	-0.78	305845040	24143	63.32	12920	12920	12600	16670	8990	12830	12668.06	6.46	-3137	13350	13090	12910	12650	12470	13000	12560	357	3840	1000	9490	10	1	35700000	4545	11.59	0.54	12	0.07	1098.00	23781.00	18830	20231219	-32.40	12390	20240923	2.74	18360	-30.66	20240401	12390	2.74	20240923	18830	-32.40	20231219	12390	2.74	20240923	0.76	N	031430	1000	357 억	2304468	N	N	102	N	N
52	20241023	130415	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12700	-130	5	-1.01	286012990	22583	59.22	12920	12920	12600	16670	8990	12830	12664.97	6.46	-3280	13350	13090	12910	12650	12470	13000	12560	357	3840	1000	9490	10	1	35700000	4534	11.57	0.53	12	0.06	1098.00	23781.00	18830	20231219	-32.55	12390	20240923	2.50	18360	-30.83	20240401	12390	2.50	20240923	18830	-32.55	20231219	12390	2.50	20240923	0.76	N	031430	1000	357 억	2304468	N	N	102	N	N
53	20241023	120413	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12690	-140	5	-1.09	258882440	20445	53.62	12920	12920	12600	16670	8990	12830	12662.38	6.46	-4295	13350	13090	12910	12650	12470	13000	12560	357	3840	1000	9490	10	1	35700000	4530	11.56	0.53	12	0.06	1098.00	23781.00	18830	20231219	-32.61	12390	20240923	2.42	18360	-30.88	20240401	12390	2.42	20240923	18830	-32.61	20231219	12390	2.42	20240923	0.76	N	031430	1000	357 억	2304468	N	N	102	N	N
54	20241023	110413	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12620	-210	5	-1.64	203287970	16052	42.10	12920	12920	12600	16670	8990	12830	12664.34	6.46	-4607	13350	13090	12910	12650	12470	13000	12560	357	3840	1000	9490	10	1	35700000	4505	11.49	0.53	12	0.04	1098.00	23781.00	18830	20231219	-32.98	12390	20240923	1.86	18360	-31.26	20240401	12390	1.86	20240923	18830	-32.98	20231219	12390	1.86	20240923	0.76	N	031430	1000	357 억	2304468	N	N	102	N	N
55	20241023	100414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12620	-210	5	-1.64	125125560	9858	25.85	12920	12920	12620	16670	8990	12830	12692.79	6.46	-2822	13350	13090	12910	12650	12470	13000	12560	357	3840	1000	9490	10	1	35700000	4505	11.49	0.53	12	0.03	1098.00	23781.00	18830	20231219	-32.98	12390	20240923	1.86	18360	-31.26	20240401	12390	1.86	20240923	18830	-32.98	20231219	12390	1.86	20240923	0.76	N	031430	1000	357 억	2304468	N	N	102	N	N
56	20241023	090413	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12830	0	3	0.00	437780	34	0.09	12920	12920	12830	16670	8990	12830	12875.88	6.46	-17	13350	13090	12910	12650	12470	13000	12560	357	3840	1000	9490	10	1	35700000	4580	11.68	0.54	12	0.00	1098.00	23781.00	18830	20231219	-31.86	12390	20240923	3.55	18360	-30.12	20240401	12390	3.55	20240923	18830	-31.86	20231219	12390	3.55	20240923	0.76	N	031430	1000	357 억	2304468	N	N	102	N	N
57	20241022	160409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12830	-310	5	-2.36	489108080	38092	222.83	13140	13170	12730	17080	9200	13140	12840.19	6.48	-6505	13353	13246	13133	13026	12913	13300	13080	357	3940	1000	9720	10	1	35700000	4580	11.68	0.54	12	0.11	1098.00	23781.00	18830	20231219	-31.86	12390	20240923	3.55	18360	-30.12	20240401	12390	3.55	20240923	18830	-31.86	20231219	12390	3.55	20240923	0.76	N	031430	1000	357 억	2313919	N	N	102	N	N
58	20241022	150414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12800	-340	5	-2.59	466125770	36299	212.34	13140	13170	12730	17080	9200	13140	12841.28	6.48	-5247	13353	13246	13133	13026	12913	13300	13080	357	3940	1000	9720	10	1	35700000	4570	11.66	0.54	12	0.10	1098.00	23781.00	18830	20231219	-32.02	12390	20240923	3.31	18360	-30.28	20240401	12390	3.31	20240923	18830	-32.02	20231219	12390	3.31	20240923	0.76	N	031430	1000	357 억	2313919	N	N	6	N	N
59	20241022	140415	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12800	-340	5	-2.59	433560170	33753	197.44	13140	13170	12730	17080	9200	13140	12845.09	6.48	-4738	13353	13246	13133	13026	12913	13300	13080	357	3940	1000	9720	10	1	35700000	4570	11.66	0.54	12	0.09	1098.00	23781.00	18830	20231219	-32.02	12390	20240923	3.31	18360	-30.28	20240401	12390	3.31	20240923	18830	-32.02	20231219	12390	3.31	20240923	0.76	N	031430	1000	357 억	2313919	N	N	6	N	N
60	20241022	130414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12750	-390	5	-2.97	414859190	32290	188.89	13140	13170	12730	17080	9200	13140	12847.92	6.48	-4631	13353	13246	13133	13026	12913	13300	13080	357	3940	1000	9720	10	1	35700000	4552	11.61	0.54	12	0.09	1098.00	23781.00	18830	20231219	-32.29	12390	20240923	2.91	18360	-30.56	20240401	12390	2.91	20240923	18830	-32.29	20231219	12390	2.91	20240923	0.76	N	031430	1000	357 억	2313919	N	N	6	N	N
61	20241022	120414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12780	-360	5	-2.74	393693790	30632	179.19	13140	13170	12730	17080	9200	13140	12852.37	6.48	-4675	13353	13246	13133	13026	12913	13300	13080	357	3940	1000	9720	10	1	35700000	4562	11.64	0.54	12	0.09	1098.00	23781.00	18830	20231219	-32.13	12390	20240923	3.15	18360	-30.39	20240401	12390	3.15	20240923	18830	-32.13	20231219	12390	3.15	20240923	0.76	N	031430	1000	357 억	2313919	N	N	6	N	N
62	20241022	110412	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12770	-370	5	-2.82	336324670	26132	152.86	13140	13170	12730	17080	9200	13140	12870.22	6.48	-4829	13353	13246	13133	13026	12913	13300	13080	357	3940	1000	9720	10	1	35700000	4559	11.63	0.54	12	0.07	1098.00	23781.00	18830	20231219	-32.18	12390	20240923	3.07	18360	-30.45	20240401	12390	3.07	20240923	18830	-32.18	20231219	12390	3.07	20240923	0.76	N	031430	1000	357 억	2313919	N	N	6	N	N
63	20241022	100412	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12800	-340	5	-2.59	224052610	17345	101.46	13140	13170	12790	17080	9200	13140	12917.42	6.48	-3957	13353	13246	13133	13026	12913	13300	13080	357	3940	1000	9720	10	1	35700000	4570	11.66	0.54	12	0.05	1098.00	23781.00	18830	20231219	-32.02	12390	20240923	3.31	18360	-30.28	20240401	12390	3.31	20240923	18830	-32.02	20231219	12390	3.31	20240923	0.76	N	031430	1000	357 억	2313919	N	N	6	N	N
64	20241022	090412	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13060	-80	5	-0.61	918050	70	0.41	13140	13170	13060	17080	9200	13140	13115.00	6.48	-31	13353	13246	13133	13026	12913	13300	13080	357	3940	1000	9720	10	1	35700000	4662	11.89	0.55	12	0.00	1098.00	23781.00	18830	20231219	-30.64	12390	20240923	5.41	18360	-28.87	20240401	12390	5.41	20240923	18830	-30.64	20231219	12390	5.41	20240923	0.76	N	031430	1000	357 억	2313919	N	N	6	N	N
65	20241021	160409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13140	-20	5	-0.15	223869760	17088	51.76	13100	13240	13020	17100	9220	13160	13100.99	6.49	-1541	13760	13460	13240	12940	12720	13610	13090	357	3940	1000	9730	10	1	35700000	4691	11.97	0.55	12	0.05	1098.00	23781.00	18830	20231219	-30.22	12390	20240923	6.05	18360	-28.43	20240401	12390	6.05	20240923	18830	-30.22	20231219	12390	6.05	20240923	0.78	N	031430	1000	357 억	2315587	N	N	6	N	N
66	20241021	150411	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13070	-90	5	-0.68	192246110	14665	44.42	13100	13240	13040	17100	9220	13160	13109.18	6.49	-1364	13760	13460	13240	12940	12720	13610	13090	357	3940	1000	9730	10	1	35700000	4666	11.90	0.55	12	0.04	1098.00	23781.00	18830	20231219	-30.59	12390	20240923	5.49	18360	-28.81	20240401	12390	5.49	20240923	18830	-30.59	20231219	12390	5.49	20240923	0.78	N	031430	1000	357 억	2315587	N	N	1	N	N
67	20241021	140413	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13050	-110	5	-0.84	166490960	12694	38.45	13100	13240	13040	17100	9220	13160	13115.72	6.49	-1195	13760	13460	13240	12940	12720	13610	13090	357	3940	1000	9730	10	1	35700000	4659	11.89	0.55	12	0.04	1098.00	23781.00	18830	20231219	-30.70	12390	20240923	5.33	18360	-28.92	20240401	12390	5.33	20240923	18830	-30.70	20231219	12390	5.33	20240923	0.78	N	031430	1000	357 억	2315587	N	N	1	N	N
68	20241021	130411	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13120	-40	5	-0.30	100004300	7616	23.07	13100	13240	13090	17100	9220	13160	13130.82	6.49	-869	13760	13460	13240	12940	12720	13610	13090	357	3940	1000	9730	10	1	35700000	4684	11.95	0.55	12	0.02	1098.00	23781.00	18830	20231219	-30.32	12390	20240923	5.89	18360	-28.54	20240401	12390	5.89	20240923	18830	-30.32	20231219	12390	5.89	20240923	0.78	N	031430	1000	357 억	2315587	N	N	1	N	N
69	20241021	120412	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13160	0	3	0.00	86947700	6622	20.06	13100	13240	13090	17100	9220	13160	13130.13	6.49	-421	13760	13460	13240	12940	12720	13610	13090	357	3940	1000	9730	10	1	35700000	4698	11.99	0.55	12	0.02	1098.00	23781.00	18830	20231219	-30.11	12390	20240923	6.21	18360	-28.32	20240401	12390	6.21	20240923	18830	-30.11	20231219	12390	6.21	20240923	0.78	N	031430	1000	357 억	2315587	N	N	1	N	N
70	20241021	110409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13150	-10	5	-0.08	61841240	4712	14.27	13100	13240	13090	17100	9220	13160	13124.20	6.49	-823	13760	13460	13240	12940	12720	13610	13090	357	3940	1000	9730	10	1	35700000	4695	11.98	0.55	12	0.01	1098.00	23781.00	18830	20231219	-30.16	12390	20240923	6.13	18360	-28.38	20240401	12390	6.13	20240923	18830	-30.16	20231219	12390	6.13	20240923	0.78	N	031430	1000	357 억	2315587	N	N	1	N	N
71	20241021	100411	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13140	-20	5	-0.15	41476860	3162	9.58	13100	13240	13090	17100	9220	13160	13117.29	6.49	-941	13760	13460	13240	12940	12720	13610	13090	357	3940	1000	9730	10	1	35700000	4691	11.97	0.55	12	0.01	1098.00	23781.00	18830	20231219	-30.22	12390	20240923	6.05	18360	-28.43	20240401	12390	6.05	20240923	18830	-30.22	20231219	12390	6.05	20240923	0.78	N	031430	1000	357 억	2315587	N	N	1	N	N
72	20241021	090409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13170	10	2	0.08	6927620	528	1.60	13100	13240	13100	17100	9220	13160	13120.49	6.49	-57	13760	13460	13240	12940	12720	13610	13090	357	3940	1000	9730	10	1	35700000	4702	11.99	0.55	12	0.00	1098.00	23781.00	18830	20231219	-30.06	12390	20240923	6.30	18360	-28.27	20240401	12390	6.30	20240923	18830	-30.06	20231219	12390	6.30	20240923	0.78	N	031430	1000	357 억	2315587	N	N	1	N	N
73	20241018	160409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13160	60	2	0.46	431125870	32853	78.65	13100	13540	13020	17030	9170	13100	13122.63	6.32	1806	13380	13240	13150	13010	12920	13195	12965	357	3930	1000	9690	10	1	35700000	4698	11.99	0.55	12	0.09	1098.00	23781.00	18830	20231219	-30.11	12390	20240923	6.21	18360	-28.32	20240401	12390	6.21	20240923	18830	-30.11	20231219	12390	6.21	20240923	0.75	N	031430	1000	357 억	2257492	N	N	1	N	N
74	20241018	150418	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13110	10	2	0.08	408412560	31124	74.51	13100	13540	13020	17030	9170	13100	13122.11	6.32	1622	13380	13240	13150	13010	12920	13195	12965	357	3930	1000	9690	10	1	35700000	4680	11.94	0.55	12	0.09	1098.00	23781.00	18830	20231219	-30.38	12390	20240923	5.81	18360	-28.59	20240401	12390	5.81	20240923	18830	-30.38	20231219	12390	5.81	20240923	0.75	N	031430	1000	357 억	2257492	N	N	12	N	N
75	20241018	140423	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13080	-20	5	-0.15	366133090	27896	66.78	13100	13540	13020	17030	9170	13100	13124.93	6.32	789	13380	13240	13150	13010	12920	13195	12965	357	3930	1000	9690	10	1	35700000	4670	11.91	0.55	12	0.08	1098.00	23781.00	18830	20231219	-30.54	12390	20240923	5.57	18360	-28.76	20240401	12390	5.57	20240923	18830	-30.54	20231219	12390	5.57	20240923	0.75	N	031430	1000	357 억	2257492	N	N	12	N	N
76	20241018	130411	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13030	-70	5	-0.53	341442950	26007	62.26	13100	13540	13020	17030	9170	13100	13128.89	6.32	488	13380	13240	13150	13010	12920	13195	12965	357	3930	1000	9690	10	1	35700000	4652	11.87	0.55	12	0.07	1098.00	23781.00	18830	20231219	-30.80	12390	20240923	5.17	18360	-29.03	20240401	12390	5.17	20240923	18830	-30.80	20231219	12390	5.17	20240923	0.75	N	031430	1000	357 억	2257492	N	N	12	N	N
77	20241018	120416	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13040	-60	5	-0.46	297389660	22631	54.18	13100	13540	13020	17030	9170	13100	13140.81	6.32	-290	13380	13240	13150	13010	12920	13195	12965	357	3930	1000	9690	10	1	35700000	4655	11.88	0.55	12	0.06	1098.00	23781.00	18830	20231219	-30.75	12390	20240923	5.25	18360	-28.98	20240401	12390	5.25	20240923	18830	-30.75	20231219	12390	5.25	20240923	0.75	N	031430	1000	357 억	2257492	N	N	12	N	N
78	20241018	110415	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13070	-30	5	-0.23	249418700	18953	45.37	13100	13540	13060	17030	9170	13100	13159.85	6.32	-1037	13380	13240	13150	13010	12920	13195	12965	357	3930	1000	9690	10	1	35700000	4666	11.90	0.55	12	0.05	1098.00	23781.00	18830	20231219	-30.59	12390	20240923	5.49	18360	-28.81	20240401	12390	5.49	20240923	18830	-30.59	20231219	12390	5.49	20240923	0.75	N	031430	1000	357 억	2257492	N	N	12	N	N
79	20241018	100410	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13150	50	2	0.38	121075290	9198	22.02	13100	13540	13070	17030	9170	13100	13163.22	6.32	-489	13380	13240	13150	13010	12920	13195	12965	357	3930	1000	9690	10	1	35700000	4695	11.98	0.55	12	0.03	1098.00	23781.00	18830	20231219	-30.16	12390	20240923	6.13	18360	-28.38	20240401	12390	6.13	20240923	18830	-30.16	20231219	12390	6.13	20240923	0.75	N	031430	1000	357 억	2257492	N	N	12	N	N
80	20241018	090411	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13150	50	2	0.38	4010210	306	0.73	13100	13150	13100	17030	9170	13100	13105.26	6.32	-10	13380	13240	13150	13010	12920	13195	12965	357	3930	1000	9690	10	1	35700000	4695	11.98	0.55	12	0.00	1098.00	23781.00	18830	20231219	-30.16	12390	20240923	6.13	18360	-28.38	20240401	12390	6.13	20240923	18830	-30.16	20231219	12390	6.13	20240923	0.75	N	031430	1000	357 억	2257492	N	N	12	N	N
81	20241017	160410	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13100	-10	5	-0.08	549402630	41762	74.79	13190	13290	13060	17040	9180	13110	13155.62	6.31	-2584	13736	13422	13266	12952	12796	13345	12875	357	3930	1000	9700	10	1	35700000	4677	11.93	0.55	12	0.12	1098.00	23781.00	18830	20231219	-30.43	12390	20240923	5.73	18360	-28.65	20240401	12390	5.73	20240923	18830	-30.43	20231219	12390	5.73	20240923	0.75	N	031430	1000	357 억	2251336	N	N	12	N	N
82	20241017	150410	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13060	-50	5	-0.38	522051490	39671	71.05	13190	13290	13060	17040	9180	13110	13159.52	6.31	-1844	13736	13422	13266	12952	12796	13345	12875	357	3930	1000	9700	10	1	35700000	4662	11.89	0.55	12	0.11	1098.00	23781.00	18830	20231219	-30.64	12390	20240923	5.41	18360	-28.87	20240401	12390	5.41	20240923	18830	-30.64	20231219	12390	5.41	20240923	0.75	N	031430	1000	357 억	2251336	N	N	58	N	N
83	20241017	140411	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13080	-30	5	-0.23	445595760	33823	60.57	13190	13290	13060	17040	9180	13110	13174.34	6.31	473	13736	13422	13266	12952	12796	13345	12875	357	3930	1000	9700	10	1	35700000	4670	11.91	0.55	12	0.09	1098.00	23781.00	18830	20231219	-30.54	12390	20240923	5.57	18360	-28.76	20240401	12390	5.57	20240923	18830	-30.54	20231219	12390	5.57	20240923	0.75	N	031430	1000	357 억	2251336	N	N	58	N	N
84	20241017	130410	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13120	10	2	0.08	350807030	26586	47.61	13190	13290	13100	17040	9180	13110	13195.18	6.31	4091	13736	13422	13266	12952	12796	13345	12875	357	3930	1000	9700	10	1	35700000	4684	11.95	0.55	12	0.07	1098.00	23781.00	18830	20231219	-30.32	12390	20240923	5.89	18360	-28.54	20240401	12390	5.89	20240923	18830	-30.32	20231219	12390	5.89	20240923	0.75	N	031430	1000	357 억	2251336	N	N	58	N	N
85	20241017	120411	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13170	60	2	0.46	310996210	23555	42.18	13190	13290	13100	17040	9180	13110	13202.98	6.31	4191	13736	13422	13266	12952	12796	13345	12875	357	3930	1000	9700	10	1	35700000	4702	11.99	0.55	12	0.07	1098.00	23781.00	18830	20231219	-30.06	12390	20240923	6.30	18360	-28.27	20240401	12390	6.30	20240923	18830	-30.06	20231219	12390	6.30	20240923	0.75	N	031430	1000	357 억	2251336	N	N	58	N	N
86	20241017	110411	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13100	-10	5	-0.08	221557870	16778	30.05	13190	13290	13100	17040	9180	13110	13205.26	6.31	4163	13736	13422	13266	12952	12796	13345	12875	357	3930	1000	9700	10	1	35700000	4677	11.93	0.55	12	0.05	1098.00	23781.00	18830	20231219	-30.43	12390	20240923	5.73	18360	-28.65	20240401	12390	5.73	20240923	18830	-30.43	20231219	12390	5.73	20240923	0.75	N	031430	1000	357 억	2251336	N	N	58	N	N
87	20241017	100412	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13190	80	2	0.61	176438500	13346	23.90	13190	13290	13150	17040	9180	13110	13220.33	6.31	5094	13736	13422	13266	12952	12796	13345	12875	357	3930	1000	9700	10	1	35700000	4709	12.01	0.55	12	0.04	1098.00	23781.00	18830	20231219	-29.95	12390	20240923	6.46	18360	-28.16	20240401	12390	6.46	20240923	18830	-29.95	20231219	12390	6.46	20240923	0.75	N	031430	1000	357 억	2251336	N	N	58	N	N
88	20241017	090408	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13230	120	2	0.92	10455680	792	1.42	13190	13270	13150	17040	9180	13110	13201.62	6.31	65	13736	13422	13266	12952	12796	13345	12875	357	3930	1000	9700	10	1	35700000	4723	12.05	0.56	12	0.00	1098.00	23781.00	18830	20231219	-29.74	12390	20240923	6.78	18360	-27.94	20240401	12390	6.78	20240923	18830	-29.74	20231219	12390	6.78	20240923	0.75	N	031430	1000	357 억	2251336	N	N	58	N	N
89	20241016	160407	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13110	-380	5	-2.82	739735160	55732	265.50	13410	13580	13110	17530	9450	13490	13339.04	6.40	-31608	13743	13616	13523	13396	13303	13570	13350	357	4040	1000	9980	10	1	35700000	4680	11.94	0.55	12	0.16	1098.00	23781.00	18830	20231219	-30.38	12390	20240923	5.81	18360	-28.59	20240401	12390	5.81	20240923	18830	-30.38	20231219	12390	5.81	20240923	0.77	N	031430	1000	357 억	2283768	N	N	58	N	N
90	20241016	150410	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13420	-70	5	-0.52	255875540	19001	90.52	13410	13580	13410	17530	9450	13490	13466.42	6.40	-571	13743	13616	13523	13396	13303	13570	13350	357	4040	1000	9980	10	1	35700000	4791	12.22	0.56	12	0.05	1098.00	23781.00	18830	20231219	-28.73	12390	20240923	8.31	18360	-26.91	20240401	12390	8.31	20240923	18830	-28.73	20231219	12390	8.31	20240923	0.77	N	031430	1000	357 억	2283768	N	N	51	N	N
91	20241016	140409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13440	-50	5	-0.37	210996830	15657	74.59	13410	13580	13410	17530	9450	13490	13476.20	6.40	1332	13743	13616	13523	13396	13303	13570	13350	357	4040	1000	9980	10	1	35700000	4798	12.24	0.57	12	0.04	1098.00	23781.00	18830	20231219	-28.62	12390	20240923	8.47	18360	-26.80	20240401	12390	8.47	20240923	18830	-28.62	20231219	12390	8.47	20240923	0.77	N	031430	1000	357 억	2283768	N	N	51	N	N
92	20241016	130409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13500	10	2	0.07	193303180	14342	68.32	13410	13580	13410	17530	9450	13490	13478.12	6.40	1330	13743	13616	13523	13396	13303	13570	13350	357	4040	1000	9980	10	1	35700000	4820	12.30	0.57	12	0.04	1098.00	23781.00	18830	20231219	-28.31	12390	20240923	8.96	18360	-26.47	20240401	12390	8.96	20240923	18830	-28.31	20231219	12390	8.96	20240923	0.77	N	031430	1000	357 억	2283768	N	N	51	N	N
93	20241016	120408	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13460	-30	5	-0.22	115699870	8590	40.92	13410	13580	13410	17530	9450	13490	13469.14	6.40	124	13743	13616	13523	13396	13303	13570	13350	357	4040	1000	9980	10	1	35700000	4805	12.26	0.57	12	0.02	1098.00	23781.00	18830	20231219	-28.52	12390	20240923	8.64	18360	-26.69	20240401	12390	8.64	20240923	18830	-28.52	20231219	12390	8.64	20240923	0.77	N	031430	1000	357 억	2283768	N	N	51	N	N
94	20241016	110408	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13470	-20	5	-0.15	97704130	7254	34.56	13410	13580	13410	17530	9450	13490	13469.00	6.40	595	13743	13616	13523	13396	13303	13570	13350	357	4040	1000	9980	10	1	35700000	4809	12.27	0.57	12	0.02	1098.00	23781.00	18830	20231219	-28.47	12390	20240923	8.72	18360	-26.63	20240401	12390	8.72	20240923	18830	-28.47	20231219	12390	8.72	20240923	0.77	N	031430	1000	357 억	2283768	N	N	51	N	N
95	20241016	100408	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13510	20	2	0.15	83054940	6167	29.38	13410	13580	13410	17530	9450	13490	13467.64	6.40	886	13743	13616	13523	13396	13303	13570	13350	357	4040	1000	9980	10	1	35700000	4823	12.30	0.57	12	0.02	1098.00	23781.00	18830	20231219	-28.25	12390	20240923	9.04	18360	-26.42	20240401	12390	9.04	20240923	18830	-28.25	20231219	12390	9.04	20240923	0.77	N	031430	1000	357 억	2283768	N	N	51	N	N
96	20241016	090409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13420	-70	5	-0.52	4143780	309	1.47	13410	13480	13410	17530	9450	13490	13410.29	6.40	39	13743	13616	13523	13396	13303	13570	13350	357	4040	1000	9980	10	1	35700000	4791	12.22	0.56	12	0.00	1098.00	23781.00	18830	20231219	-28.73	12390	20240923	8.31	18360	-26.91	20240401	12390	8.31	20240923	18830	-28.73	20231219	12390	8.31	20240923	0.77	N	031430	1000	357 억	2283768	N	N	51	N	N
97	20241015	160406	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13490	-110	5	-0.81	282962040	20982	97.02	13640	13650	13430	17680	9520	13600	13485.93	6.40	1509	13840	13720	13600	13480	13360	13660	13420	357	4080	1000	10060	10	1	35700000	4816	12.29	0.57	12	0.06	1098.00	23781.00	18830	20231219	-28.36	12390	20240923	8.88	18360	-26.53	20240401	12390	8.88	20240923	18830	-28.36	20231219	12390	8.88	20240923	0.77	N	031430	1000	357 억	2283231	N	N	51	N	N
98	20241015	150409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13500	-100	5	-0.74	258554070	19173	88.65	13640	13650	13430	17680	9520	13600	13485.32	6.40	1758	13840	13720	13600	13480	13360	13660	13420	357	4080	1000	10060	10	1	35700000	4820	12.30	0.57	12	0.05	1098.00	23781.00	18830	20231219	-28.31	12390	20240923	8.96	18360	-26.47	20240401	12390	8.96	20240923	18830	-28.31	20231219	12390	8.96	20240923	0.77	N	031430	1000	357 억	2283231	N	N	47	N	N
99	20241015	140408	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13500	-100	5	-0.74	189412330	14051	64.97	13640	13650	13430	17680	9520	13600	13480.34	6.40	1172	13840	13720	13600	13480	13360	13660	13420	357	4080	1000	10060	10	1	35700000	4820	12.30	0.57	12	0.04	1098.00	23781.00	18830	20231219	-28.31	12390	20240923	8.96	18360	-26.47	20240401	12390	8.96	20240923	18830	-28.31	20231219	12390	8.96	20240923	0.77	N	031430	1000	357 억	2283231	N	N	47	N	N
100	20241015	130408	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13500	-100	5	-0.74	156479930	11610	53.68	13640	13650	13430	17680	9520	13600	13478.02	6.40	389	13840	13720	13600	13480	13360	13660	13420	357	4080	1000	10060	10	1	35700000	4820	12.30	0.57	12	0.03	1098.00	23781.00	18830	20231219	-28.31	12390	20240923	8.96	18360	-26.47	20240401	12390	8.96	20240923	18830	-28.31	20231219	12390	8.96	20240923	0.77	N	031430	1000	357 억	2283231	N	N	47	N	N
101	20241015	120407	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13450	-150	5	-1.10	135670310	10063	46.53	13640	13650	13430	17680	9520	13600	13482.08	6.40	145	13840	13720	13600	13480	13360	13660	13420	357	4080	1000	10060	10	1	35700000	4802	12.25	0.57	12	0.03	1098.00	23781.00	18830	20231219	-28.57	12390	20240923	8.56	18360	-26.74	20240401	12390	8.56	20240923	18830	-28.57	20231219	12390	8.56	20240923	0.77	N	031430	1000	357 억	2283231	N	N	47	N	N
102	20241015	110409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13430	-170	5	-1.25	93110900	6896	31.89	13640	13650	13430	17680	9520	13600	13502.15	6.40	-193	13840	13720	13600	13480	13360	13660	13420	357	4080	1000	10060	10	1	35700000	4795	12.23	0.56	12	0.02	1098.00	23781.00	18830	20231219	-28.68	12390	20240923	8.39	18360	-26.85	20240401	12390	8.39	20240923	18830	-28.68	20231219	12390	8.39	20240923	0.77	N	031430	1000	357 억	2283231	N	N	47	N	N
103	20241015	100409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13490	-110	5	-0.81	45416720	3353	15.50	13640	13650	13480	17680	9520	13600	13545.08	6.40	200	13840	13720	13600	13480	13360	13660	13420	357	4080	1000	10060	10	1	35700000	4816	12.29	0.57	12	0.01	1098.00	23781.00	18830	20231219	-28.36	12390	20240923	8.88	18360	-26.53	20240401	12390	8.88	20240923	18830	-28.36	20231219	12390	8.88	20240923	0.77	N	031430	1000	357 억	2283231	N	N	47	N	N
104	20241015	090407	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13630	30	2	0.22	1050180	77	0.36	13640	13640	13620	17680	9520	13600	13639.21	6.40	-49	13840	13720	13600	13480	13360	13660	13420	357	4080	1000	10060	10	1	35700000	4866	12.41	0.57	12	0.00	1098.00	23781.00	18830	20231219	-27.62	12390	20240923	10.01	18360	-25.76	20240401	12390	10.01	20240923	18830	-27.62	20231219	12390	10.01	20240923	0.77	N	031430	1000	357 억	2283231	N	N	47	N	N
105	20241014	160358	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13600	-80	5	-0.58	293508140	21626	92.23	13680	13720	13480	17780	9580	13680	13572.00	6.38	6766	13840	13760	13680	13600	13520	13720	13560	357	4100	1000	10120	10	1	35700000	4855	12.39	0.57	12	0.06	1098.00	23781.00	18830	20231219	-27.77	12390	20240923	9.77	18360	-25.93	20240401	12390	9.77	20240923	18830	-27.77	20231219	12390	9.77	20240923	0.75	N	031430	1000	357 억	2276756	N	N	47	N	N
106	20241014	150403	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13600	-80	5	-0.58	279819310	20619	87.94	13680	13720	13480	17780	9580	13680	13570.94	6.38	6237	13840	13760	13680	13600	13520	13720	13560	357	4100	1000	10120	10	1	35700000	4855	12.39	0.57	12	0.06	1098.00	23781.00	18830	20231219	-27.77	12390	20240923	9.77	18360	-25.93	20240401	12390	9.77	20240923	18830	-27.77	20231219	12390	9.77	20240923	0.75	N	031430	1000	357 억	2276756	N	N	5	N	N
107	20241014	140403	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13570	-110	5	-0.80	259191760	19100	81.46	13680	13720	13480	17780	9580	13680	13570.25	6.38	5472	13840	13760	13680	13600	13520	13720	13560	357	4100	1000	10120	10	1	35700000	4844	12.36	0.57	12	0.05	1098.00	23781.00	18830	20231219	-27.93	12390	20240923	9.52	18360	-26.09	20240401	12390	9.52	20240923	18830	-27.93	20231219	12390	9.52	20240923	0.75	N	031430	1000	357 억	2276756	N	N	5	N	N
108	20241014	130403	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13590	-90	5	-0.66	252862430	18634	79.47	13680	13720	13480	17780	9580	13680	13569.95	6.38	5282	13840	13760	13680	13600	13520	13720	13560	357	4100	1000	10120	10	1	35700000	4852	12.38	0.57	12	0.05	1098.00	23781.00	18830	20231219	-27.83	12390	20240923	9.69	18360	-25.98	20240401	12390	9.69	20240923	18830	-27.83	20231219	12390	9.69	20240923	0.75	N	031430	1000	357 억	2276756	N	N	5	N	N
109	20241014	120356	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13560	-120	5	-0.88	231211040	17039	72.67	13680	13720	13480	17780	9580	13680	13569.52	6.38	4436	13840	13760	13680	13600	13520	13720	13560	357	4100	1000	10120	10	1	35700000	4841	12.35	0.57	12	0.05	1098.00	23781.00	18830	20231219	-27.99	12390	20240923	9.44	18360	-26.14	20240401	12390	9.44	20240923	18830	-27.99	20231219	12390	9.44	20240923	0.75	N	031430	1000	357 억	2276756	N	N	5	N	N
110	20241014	110401	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13560	-120	5	-0.88	218589820	16108	68.70	13680	13720	13480	17780	9580	13680	13570.26	6.38	3673	13840	13760	13680	13600	13520	13720	13560	357	4100	1000	10120	10	1	35700000	4841	12.35	0.57	12	0.05	1098.00	23781.00	18830	20231219	-27.99	12390	20240923	9.44	18360	-26.14	20240401	12390	9.44	20240923	18830	-27.99	20231219	12390	9.44	20240923	0.75	N	031430	1000	357 억	2276756	N	N	5	N	N
111	20241014	100400	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13540	-140	5	-1.02	121872360	8966	38.24	13680	13720	13510	17780	9580	13680	13592.72	6.38	1780	13840	13760	13680	13600	13520	13720	13560	357	4100	1000	10120	10	1	35700000	4834	12.33	0.57	12	0.03	1098.00	23781.00	18830	20231219	-28.09	12390	20240923	9.28	18360	-26.25	20240401	12390	9.28	20240923	18830	-28.09	20231219	12390	9.28	20240923	0.75	N	031430	1000	357 억	2276756	N	N	5	N	N
112	20241014	090403	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13680	0	3	0.00	2407680	176	0.75	13680	13680	13680	17780	9580	13680	13680.00	6.38	68	13840	13760	13680	13600	13520	13720	13560	357	4100	1000	10120	10	1	35700000	4884	12.46	0.58	12	0.00	1098.00	23781.00	18830	20231219	-27.35	12390	20240923	10.41	18360	-25.49	20240401	12390	10.41	20240923	18830	-27.35	20231219	12390	10.41	20240923	0.75	N	031430	1000	357 억	2276756	N	N	5	N	N
113	20241011	160354	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13680	0	3	0.00	318779700	23355	69.83	13720	13760	13600	17780	9580	13680	13649.30	6.39	-102	14013	13846	13673	13506	13333	13760	13420	357	4100	1000	10120	10	1	35700000	4884	12.46	0.58	12	0.07	1098.00	23781.00	18830	20231219	-27.35	12390	20240923	10.41	18360	-25.49	20240401	12390	10.41	20240923	18830	-27.35	20231219	12390	10.41	20240923	0.76	N	031430	1000	357 억	2281457	N	N	5	N	N
114	20241011	150400	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13640	-40	5	-0.29	294644070	21589	64.55	13720	13760	13600	17780	9580	13680	13647.88	6.39	442	14013	13846	13673	13506	13333	13760	13420	357	4100	1000	10120	10	1	35700000	4869	12.42	0.57	12	0.06	1098.00	23781.00	18830	20231219	-27.56	12390	20240923	10.09	18360	-25.71	20240401	12390	10.09	20240923	18830	-27.56	20231219	12390	10.09	20240923	0.76	N	031430	1000	357 억	2281457	N	N	13	N	N
115	20241011	140400	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13640	-40	5	-0.29	266771580	19544	58.44	13720	13760	13600	17780	9580	13680	13649.79	6.39	895	14013	13846	13673	13506	13333	13760	13420	357	4100	1000	10120	10	1	35700000	4869	12.42	0.57	12	0.05	1098.00	23781.00	18830	20231219	-27.56	12390	20240923	10.09	18360	-25.71	20240401	12390	10.09	20240923	18830	-27.56	20231219	12390	10.09	20240923	0.76	N	031430	1000	357 억	2281457	N	N	13	N	N
116	20241011	130401	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13670	-10	5	-0.07	226374800	16585	49.59	13720	13760	13600	17780	9580	13680	13649.37	6.39	2117	14013	13846	13673	13506	13333	13760	13420	357	4100	1000	10120	10	1	35700000	4880	12.45	0.57	12	0.05	1098.00	23781.00	18830	20231219	-27.40	12390	20240923	10.33	18360	-25.54	20240401	12390	10.33	20240923	18830	-27.40	20231219	12390	10.33	20240923	0.76	N	031430	1000	357 억	2281457	N	N	13	N	N
117	20241011	120359	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13650	-30	5	-0.22	213982210	15677	46.88	13720	13760	13600	17780	9580	13680	13649.44	6.39	2241	14013	13846	13673	13506	13333	13760	13420	357	4100	1000	10120	10	1	35700000	4873	12.43	0.57	12	0.04	1098.00	23781.00	18830	20231219	-27.51	12390	20240923	10.17	18360	-25.65	20240401	12390	10.17	20240923	18830	-27.51	20231219	12390	10.17	20240923	0.76	N	031430	1000	357 억	2281457	N	N	13	N	N
118	20241011	110358	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13650	-30	5	-0.22	201841710	14788	44.22	13720	13760	13600	17780	9580	13680	13649.02	6.39	2086	14013	13846	13673	13506	13333	13760	13420	357	4100	1000	10120	10	1	35700000	4873	12.43	0.57	12	0.04	1098.00	23781.00	18830	20231219	-27.51	12390	20240923	10.17	18360	-25.65	20240401	12390	10.17	20240923	18830	-27.51	20231219	12390	10.17	20240923	0.76	N	031430	1000	357 억	2281457	N	N	13	N	N
119	20241011	100404	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13710	30	2	0.22	130350020	9542	28.53	13720	13760	13600	17780	9580	13680	13660.66	6.39	290	14013	13846	13673	13506	13333	13760	13420	357	4100	1000	10120	10	1	35700000	4894	12.49	0.58	12	0.03	1098.00	23781.00	18830	20231219	-27.19	12390	20240923	10.65	18360	-25.33	20240401	12390	10.65	20240923	18830	-27.19	20231219	12390	10.65	20240923	0.76	N	031430	1000	357 억	2281457	N	N	13	N	N
120	20241011	090400	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13620	-60	5	-0.44	12573900	923	2.76	13720	13720	13600	17780	9580	13680	13622.86	6.39	-200	14013	13846	13673	13506	13333	13760	13420	357	4100	1000	10120	10	1	35700000	4862	12.40	0.57	12	0.00	1098.00	23781.00	18830	20231219	-27.67	12390	20240923	9.93	18360	-25.82	20240401	12390	9.93	20240923	18830	-27.67	20231219	12390	9.93	20240923	0.76	N	031430	1000	357 억	2281457	N	N	13	N	N
121	20241010	160407	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13680	-60	5	-0.44	456376360	33440	101.41	13780	13840	13500	17860	9620	13740	13647.62	6.39	1701	13940	13840	13720	13620	13500	13890	13670	357	4120	1000	10160	10	1	35700000	4884	12.46	0.58	12	0.09	1098.00	23781.00	19120	20230926	-28.45	12390	20240923	10.41	18360	-25.49	20240401	12390	10.41	20240923	18830	-27.35	20231219	12390	10.41	20240923	0.76	N	031430	1000	357 억	2280023	N	N	13	N	N
122	20241010	150413	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13660	-80	5	-0.58	255564820	18654	56.57	13780	13840	13660	17860	9620	13740	13700.27	6.39	-770	13940	13840	13720	13620	13500	13890	13670	357	4120	1000	10160	10	1	35700000	4877	12.44	0.57	12	0.05	1098.00	23781.00	19120	20230926	-28.56	12390	20240923	10.25	18360	-25.60	20240401	12390	10.25	20240923	18830	-27.46	20231219	12390	10.25	20240923	0.76	N	031430	1000	357 억	2280023	N	N	19	N	N
123	20241010	140410	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13680	-60	5	-0.44	223056480	16276	49.36	13780	13840	13660	17860	9620	13740	13704.63	6.39	717	13940	13840	13720	13620	13500	13890	13670	357	4120	1000	10160	10	1	35700000	4884	12.46	0.58	12	0.05	1098.00	23781.00	19120	20230926	-28.45	12390	20240923	10.41	18360	-25.49	20240401	12390	10.41	20240923	18830	-27.35	20231219	12390	10.41	20240923	0.76	N	031430	1000	357 억	2280023	N	N	19	N	N
124	20241010	130409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13680	-60	5	-0.44	207245960	15120	45.85	13780	13840	13660	17860	9620	13740	13706.74	6.39	986	13940	13840	13720	13620	13500	13890	13670	357	4120	1000	10160	10	1	35700000	4884	12.46	0.58	12	0.04	1098.00	23781.00	19120	20230926	-28.45	12390	20240923	10.41	18360	-25.49	20240401	12390	10.41	20240923	18830	-27.35	20231219	12390	10.41	20240923	0.76	N	031430	1000	357 억	2280023	N	N	19	N	N
125	20241010	120409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13720	-20	5	-0.15	160043640	11671	35.39	13780	13840	13660	17860	9620	13740	13712.93	6.39	1525	13940	13840	13720	13620	13500	13890	13670	357	4120	1000	10160	10	1	35700000	4898	12.50	0.58	12	0.03	1098.00	23781.00	19120	20230926	-28.24	12390	20240923	10.73	18360	-25.27	20240401	12390	10.73	20240923	18830	-27.14	20231219	12390	10.73	20240923	0.76	N	031430	1000	357 억	2280023	N	N	19	N	N
126	20241010	110408	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13720	-20	5	-0.15	145122600	10583	32.09	13780	13840	13660	17860	9620	13740	13712.80	6.39	1357	13940	13840	13720	13620	13500	13890	13670	357	4120	1000	10160	10	1	35700000	4898	12.50	0.58	12	0.03	1098.00	23781.00	19120	20230926	-28.24	12390	20240923	10.73	18360	-25.27	20240401	12390	10.73	20240923	18830	-27.14	20231219	12390	10.73	20240923	0.76	N	031430	1000	357 억	2280023	N	N	19	N	N
127	20241010	100409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13670	-70	5	-0.51	124977300	9112	27.63	13780	13840	13660	17860	9620	13740	13715.68	6.39	941	13940	13840	13720	13620	13500	13890	13670	357	4120	1000	10160	10	1	35700000	4880	12.45	0.57	12	0.03	1098.00	23781.00	19120	20230926	-28.50	12390	20240923	10.33	18360	-25.54	20240401	12390	10.33	20240923	18830	-27.40	20231219	12390	10.33	20240923	0.76	N	031430	1000	357 억	2280023	N	N	19	N	N
128	20241010	090408	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13700	-40	5	-0.29	18145760	1320	4.00	13780	13780	13690	17860	9620	13740	13746.79	6.39	-347	13940	13840	13720	13620	13500	13890	13670	357	4120	1000	10160	10	1	35700000	4891	12.48	0.58	12	0.00	1098.00	23781.00	19120	20230926	-28.35	12390	20240923	10.57	18360	-25.38	20240401	12390	10.57	20240923	18830	-27.24	20231219	12390	10.57	20240923	0.76	N	031430	1000	357 억	2280023	N	N	19	N	N
129	20241008	160407	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13740	20	2	0.15	452387510	32971	159.44	13600	13820	13600	17830	9610	13720	13720.77	6.39	4950	13886	13802	13666	13582	13446	13845	13625	357	4110	1000	10150	10	1	35700000	4905	12.51	0.58	12	0.09	1098.00	23781.00	19390	20230925	-29.14	12390	20240923	10.90	18360	-25.16	20240401	12390	10.90	20240923	18830	-27.03	20231219	12390	10.90	20240923	0.77	N	031430	1000	357 억	2281988	N	N	19	N	N
130	20241008	150409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13740	20	2	0.15	418866070	30529	147.63	13600	13820	13600	17830	9610	13720	13720.27	6.39	5658	13886	13802	13666	13582	13446	13845	13625	357	4110	1000	10150	10	1	35700000	4905	12.51	0.58	12	0.09	1098.00	23781.00	19390	20230925	-29.14	12390	20240923	10.90	18360	-25.16	20240401	12390	10.90	20240923	18830	-27.03	20231219	12390	10.90	20240923	0.77	N	031430	1000	357 억	2281988	N	N	14	N	N
131	20241008	140408	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13770	50	2	0.36	390604370	28473	137.69	13600	13820	13600	17830	9610	13720	13718.41	6.39	5245	13886	13802	13666	13582	13446	13845	13625	357	4110	1000	10150	10	1	35700000	4916	12.54	0.58	12	0.08	1098.00	23781.00	19390	20230925	-28.98	12390	20240923	11.14	18360	-25.00	20240401	12390	11.14	20240923	18830	-26.87	20231219	12390	11.14	20240923	0.77	N	031430	1000	357 억	2281988	N	N	14	N	N
132	20241008	130408	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13770	50	2	0.36	356160140	25966	125.57	13600	13820	13600	17830	9610	13720	13716.40	6.39	5139	13886	13802	13666	13582	13446	13845	13625	357	4110	1000	10150	10	1	35700000	4916	12.54	0.58	12	0.07	1098.00	23781.00	19390	20230925	-28.98	12390	20240923	11.14	18360	-25.00	20240401	12390	11.14	20240923	18830	-26.87	20231219	12390	11.14	20240923	0.77	N	031430	1000	357 억	2281988	N	N	14	N	N
133	20241008	120407	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13730	10	2	0.07	315404740	23001	111.23	13600	13820	13600	17830	9610	13720	13712.65	6.39	4565	13886	13802	13666	13582	13446	13845	13625	357	4110	1000	10150	10	1	35700000	4902	12.50	0.58	12	0.06	1098.00	23781.00	19390	20230925	-29.19	12390	20240923	10.82	18360	-25.22	20240401	12390	10.82	20240923	18830	-27.08	20231219	12390	10.82	20240923	0.77	N	031430	1000	357 억	2281988	N	N	14	N	N
134	20241008	110407	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13710	-10	5	-0.07	283393320	20669	99.95	13600	13820	13600	17830	9610	13720	13711.03	6.39	4565	13886	13802	13666	13582	13446	13845	13625	357	4110	1000	10150	10	1	35700000	4894	12.49	0.58	12	0.06	1098.00	23781.00	19390	20230925	-29.29	12390	20240923	10.65	18360	-25.33	20240401	12390	10.65	20240923	18830	-27.19	20231219	12390	10.65	20240923	0.77	N	031430	1000	357 억	2281988	N	N	14	N	N
135	20241008	100409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13730	10	2	0.07	136990050	10004	48.38	13600	13750	13600	17830	9610	13720	13693.53	6.39	4116	13886	13802	13666	13582	13446	13845	13625	357	4110	1000	10150	10	1	35700000	4902	12.50	0.58	12	0.03	1098.00	23781.00	19390	20230925	-29.19	12390	20240923	10.82	18360	-25.22	20240401	12390	10.82	20240923	18830	-27.08	20231219	12390	10.82	20240923	0.77	N	031430	1000	357 억	2281988	N	N	14	N	N
136	20241008	090407	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13720	0	3	0.00	7597780	558	2.70	13600	13720	13600	17830	9610	13720	13616.09	6.39	137	13886	13802	13666	13582	13446	13845	13625	357	4110	1000	10150	10	1	35700000	4898	12.50	0.58	12	0.00	1098.00	23781.00	19390	20230925	-29.24	12390	20240923	10.73	18360	-25.27	20240401	12390	10.73	20240923	18830	-27.14	20231219	12390	10.73	20240923	0.77	N	031430	1000	357 억	2281988	N	N	14	N	N
137	20241007	160405	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13720	60	2	0.44	280494370	20596	106.19	13530	13750	13530	17750	9570	13660	13618.83	6.39	1635	13813	13736	13623	13546	13433	13775	13585	357	4090	1000	10100	10	1	35700000	4898	12.50	0.58	12	0.06	1098.00	23781.00	19390	20230925	-29.24	12390	20240923	10.73	18360	-25.27	20240401	12390	10.73	20240923	18830	-27.14	20231219	12390	10.73	20240923	0.79	N	031430	1000	357 억	2280107	N	N	14	N	N
138	20241007	150358	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13710	50	2	0.37	276623750	20314	104.74	13530	13750	13530	17750	9570	13660	13617.39	6.39	1722	13813	13736	13623	13546	13433	13775	13585	357	4090	1000	10100	10	1	35700000	4894	12.49	0.58	12	0.06	1098.00	23781.00	19390	20230925	-29.29	12390	20240923	10.65	18360	-25.33	20240401	12390	10.65	20240923	18830	-27.19	20231219	12390	10.65	20240923	0.79	N	031430	1000	357 억	2280107	N	N	5	N	N
139	20241007	140416	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13690	30	2	0.22	243046800	17867	92.12	13530	13720	13530	17750	9570	13660	13603.11	6.39	2091	13813	13736	13623	13546	13433	13775	13585	357	4090	1000	10100	10	1	35700000	4887	12.47	0.58	12	0.05	1098.00	23781.00	19390	20230925	-29.40	12390	20240923	10.49	18360	-25.44	20240401	12390	10.49	20240923	18830	-27.30	20231219	12390	10.49	20240923	0.79	N	031430	1000	357 억	2280107	N	N	5	N	N
140	20241007	130400	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13690	30	2	0.22	217186590	15978	82.38	13530	13710	13530	17750	9570	13660	13592.85	6.39	1752	13813	13736	13623	13546	13433	13775	13585	357	4090	1000	10100	10	1	35700000	4887	12.47	0.58	12	0.04	1098.00	23781.00	19390	20230925	-29.40	12390	20240923	10.49	18360	-25.44	20240401	12390	10.49	20240923	18830	-27.30	20231219	12390	10.49	20240923	0.79	N	031430	1000	357 억	2280107	N	N	5	N	N
141	20241007	120424	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13680	20	2	0.15	203216080	14956	77.11	13530	13690	13530	17750	9570	13660	13587.60	6.39	1528	13813	13736	13623	13546	13433	13775	13585	357	4090	1000	10100	10	1	35700000	4884	12.46	0.58	12	0.04	1098.00	23781.00	19390	20230925	-29.45	12390	20240923	10.41	18360	-25.49	20240401	12390	10.41	20240923	18830	-27.35	20231219	12390	10.41	20240923	0.79	N	031430	1000	357 억	2280107	N	N	5	N	N
142	20241007	110356	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13610	-50	5	-0.37	187517750	13806	71.18	13530	13660	13530	17750	9570	13660	13582.34	6.39	792	13813	13736	13623	13546	13433	13775	13585	357	4090	1000	10100	10	1	35700000	4859	12.40	0.57	12	0.04	1098.00	23781.00	19390	20230925	-29.81	12390	20240923	9.85	18360	-25.87	20240401	12390	9.85	20240923	18830	-27.72	20231219	12390	9.85	20240923	0.79	N	031430	1000	357 억	2280107	N	N	5	N	N
143	20241007	100356	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13610	-50	5	-0.37	51667770	3798	19.58	13530	13660	13530	17750	9570	13660	13603.94	6.39	578	13813	13736	13623	13546	13433	13775	13585	357	4090	1000	10100	10	1	35700000	4859	12.40	0.57	12	0.01	1098.00	23781.00	19390	20230925	-29.81	12390	20240923	9.85	18360	-25.87	20240401	12390	9.85	20240923	18830	-27.72	20231219	12390	9.85	20240923	0.79	N	031430	1000	357 억	2280107	N	N	5	N	N
144	20241007	090335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13560	-100	5	-0.73	9920370	733	3.78	13530	13660	13530	17750	9570	13660	13533.93	6.39	106	13813	13736	13623	13546	13433	13775	13585	357	4090	1000	10100	10	1	35700000	4841	12.35	0.57	12	0.00	1098.00	23781.00	19390	20230925	-30.07	12390	20240923	9.44	18360	-26.14	20240401	12390	9.44	20240923	18830	-27.99	20231219	12390	9.44	20240923	0.79	N	031430	1000	357 억	2280107	N	N	5	N	N
145	20241004	160344	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	13660	0	3	0.00	264123700	19394	40.86	13520	13700	13510	17750	9570	13660	13618.84	6.38	1092	13986	13822	13626	13462	13266	13905	13545	357	4090	1000	10100	10	1	35700000	4877	12.44	0.57	12	0.05	1098.00	23781.00	19390	20230925	-29.55	12390	20240923	10.25	18360	-25.60	20240401	12390	10.25	20240923	18830	-27.46	20231219	12390	10.25	20240923	0.79	N	031430	1000	357 억	2279017	N	N	5	N	N
146	20241004	150345	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	13630	-30	5	-0.22	233237130	17130	36.09	13520	13700	13510	17750	9570	13660	13615.71	6.38	106	13986	13822	13626	13462	13266	13905	13545	357	4090	1000	10100	10	1	35700000	4866	12.41	0.57	12	0.05	1098.00	23781.00	19390	20230925	-29.71	12390	20240923	10.01	18360	-25.76	20240401	12390	10.01	20240923	18830	-27.62	20231219	12390	10.01	20240923	0.79	N	031430	1000	357 억	2279017	N	N	71	N	N
147	20241004	140347	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	13610	-50	5	-0.37	170613610	12545	26.43	13520	13700	13510	17750	9570	13660	13600.13	6.38	-1103	13986	13822	13626	13462	13266	13905	13545	357	4090	1000	10100	10	1	35700000	4859	12.40	0.57	12	0.04	1098.00	23781.00	19390	20230925	-29.81	12390	20240923	9.85	18360	-25.87	20240401	12390	9.85	20240923	18830	-27.72	20231219	12390	9.85	20240923	0.79	N	031430	1000	357 억	2279017	N	N	71	N	N
148	20241004	130346	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	13590	-70	5	-0.51	131248850	9651	20.33	13520	13700	13510	17750	9570	13660	13599.51	6.38	-1997	13986	13822	13626	13462	13266	13905	13545	357	4090	1000	10100	10	1	35700000	4852	12.38	0.57	12	0.03	1098.00	23781.00	19390	20230925	-29.91	12390	20240923	9.69	18360	-25.98	20240401	12390	9.69	20240923	18830	-27.83	20231219	12390	9.69	20240923	0.79	N	031430	1000	357 억	2279017	N	N	71	N	N
149	20241004	120344	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	13630	-30	5	-0.22	98326940	7232	15.24	13520	13700	13510	17750	9570	13660	13596.09	6.38	-1046	13986	13822	13626	13462	13266	13905	13545	357	4090	1000	10100	10	1	35700000	4866	12.41	0.57	12	0.02	1098.00	23781.00	19390	20230925	-29.71	12390	20240923	10.01	18360	-25.76	20240401	12390	10.01	20240923	18830	-27.62	20231219	12390	10.01	20240923	0.79	N	031430	1000	357 억	2279017	N	N	71	N	N
150	20241004	110345	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	13690	30	2	0.22	76304870	5619	11.84	13520	13700	13510	17750	9570	13660	13579.80	6.38	-235	13986	13822	13626	13462	13266	13905	13545	357	4090	1000	10100	10	1	35700000	4887	12.47	0.58	12	0.02	1098.00	23781.00	19390	20230925	-29.40	12390	20240923	10.49	18360	-25.44	20240401	12390	10.49	20240923	18830	-27.30	20231219	12390	10.49	20240923	0.79	N	031430	1000	357 억	2279017	N	N	71	N	N
151	20241004	100343	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	13600	-60	5	-0.44	56773280	4187	8.82	13520	13700	13510	17750	9570	13660	13559.42	6.38	-25	13986	13822	13626	13462	13266	13905	13545	357	4090	1000	10100	10	1	35700000	4855	12.39	0.57	12	0.01	1098.00	23781.00	19390	20230925	-29.86	12390	20240923	9.77	18360	-25.93	20240401	12390	9.77	20240923	18830	-27.77	20231219	12390	9.77	20240923	0.79	N	031430	1000	357 억	2279017	N	N	71	N	N
152	20241004	090341	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	13650	-10	5	-0.07	2357660	174	0.37	13520	13700	13520	17750	9570	13660	13549.77	6.38	-17	13986	13822	13626	13462	13266	13905	13545	357	4090	1000	10100	10	1	35700000	4873	12.43	0.57	12	0.00	1098.00	23781.00	19390	20230925	-29.60	12390	20240923	10.17	18360	-25.65	20240401	12390	10.17	20240923	18830	-27.51	20231219	12390	10.17	20240923	0.79	N	031430	1000	357 억	2279017	N	N	71	N	N
153	20241002	160342	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	13660	-50	5	-0.36	645874380	47358	83.91	13510	13790	13430	17820	9600	13710	13638.13	6.39	1021	14223	13966	13823	13566	13423	13895	13495	357	4110	1000	10140	10	1	35700000	4877	12.44	0.57	12	0.13	1098.00	23781.00	19580	20230920	-30.23	12390	20240923	10.25	18360	-25.60	20240401	12390	10.25	20240923	18830	-27.46	20231219	12390	10.25	20240923	0.82	N	031430	1000	357 억	2279807	N	N	71	N	N
154	20241002	150347	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	13690	-20	5	-0.15	580744170	42592	75.47	13510	13790	13430	17820	9600	13710	13635.05	6.39	1290	14223	13966	13823	13566	13423	13895	13495	357	4110	1000	10140	10	1	35700000	4887	12.47	0.58	12	0.12	1098.00	23781.00	19580	20230920	-30.08	12390	20240923	10.49	18360	-25.44	20240401	12390	10.49	20240923	18830	-27.30	20231219	12390	10.49	20240923	0.82	N	031430	1000	357 억	2279807	N	N	69	N	N
155	20241002	140345	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	13740	30	2	0.22	488138600	35835	63.49	13510	13790	13430	17820	9600	13710	13621.84	6.39	1126	14223	13966	13823	13566	13423	13895	13495	357	4110	1000	10140	10	1	35700000	4905	12.51	0.58	12	0.10	1098.00	23781.00	19580	20230920	-29.83	12390	20240923	10.90	18360	-25.16	20240401	12390	10.90	20240923	18830	-27.03	20231219	12390	10.90	20240923	0.82	N	031430	1000	357 억	2279807	N	N	69	N	N
156	20241002	130344	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	13730	20	2	0.15	417620140	30702	54.40	13510	13760	13430	17820	9600	13710	13602.38	6.39	1781	14223	13966	13823	13566	13423	13895	13495	357	4110	1000	10140	10	1	35700000	4902	12.50	0.58	12	0.09	1098.00	23781.00	19580	20230920	-29.88	12390	20240923	10.82	18360	-25.22	20240401	12390	10.82	20240923	18830	-27.08	20231219	12390	10.82	20240923	0.82	N	031430	1000	357 억	2279807	N	N	69	N	N
157	20241002	120342	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	13690	-20	5	-0.15	382009100	28108	49.80	13510	13720	13430	17820	9600	13710	13590.76	6.39	1687	14223	13966	13823	13566	13423	13895	13495	357	4110	1000	10140	10	1	35700000	4887	12.47	0.58	12	0.08	1098.00	23781.00	19580	20230920	-30.08	12390	20240923	10.49	18360	-25.44	20240401	12390	10.49	20240923	18830	-27.30	20231219	12390	10.49	20240923	0.82	N	031430	1000	357 억	2279807	N	N	69	N	N
158	20241002	110338	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	13660	-50	5	-0.36	296007980	21824	38.67	13510	13720	13430	17820	9600	13710	13563.42	6.39	447	14223	13966	13823	13566	13423	13895	13495	357	4110	1000	10140	10	1	35700000	4877	12.44	0.57	12	0.06	1098.00	23781.00	19580	20230920	-30.23	12390	20240923	10.25	18360	-25.60	20240401	12390	10.25	20240923	18830	-27.46	20231219	12390	10.25	20240923	0.82	N	031430	1000	357 억	2279807	N	N	69	N	N
159	20241002	100337	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	13590	-120	5	-0.88	207531080	15330	27.16	13510	13700	13430	17820	9600	13710	13537.58	6.39	926	14223	13966	13823	13566	13423	13895	13495	357	4110	1000	10140	10	1	35700000	4852	12.38	0.57	12	0.04	1098.00	23781.00	19580	20230920	-30.59	12390	20240923	9.69	18360	-25.98	20240401	12390	9.69	20240923	18830	-27.83	20231219	12390	9.69	20240923	0.82	N	031430	1000	357 억	2279807	N	N	69	N	N
160	20241002	090336	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	13500	-210	5	-1.53	22215210	1641	2.91	13510	13700	13500	17820	9600	13710	13537.61	6.39	-504	14223	13966	13823	13566	13423	13895	13495	357	4110	1000	10140	10	1	35700000	4820	12.30	0.57	12	0.00	1098.00	23781.00	19580	20230920	-31.05	12390	20240923	8.96	18360	-26.47	20240401	12390	8.96	20240923	18830	-28.31	20231219	12390	8.96	20240923	0.82	N	031430	1000	357 억	2279807	N	N	69	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History