KissMeData/118000/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160900	57	100.00	KOSPI		유통업	N	N	N	N	N	342	0	3	0.00	43657104	127884	138.22	342	349	337	444	240	342	341.38	0.43	-93	349	345	340	336	331	347	338	824	102	500	230	1	1	164777364	564	-3.42	0.50	12	0.08	-100.00	688.00	684	20240621	-50.00	329	20241025	3.95	684	-50.00	20240621	329	3.95	20241025	684	-50.00	20240621	329	3.95	20241025	0.07	N	118000	500	823 억	704722	N	N	4	N	N
3	20241031	150913	57	100.00	KOSPI		유통업	N	N	N	N	N	342	0	3	0.00	37620120	110232	119.14	342	349	337	444	240	342	341.28	0.43	1	349	345	340	336	331	347	338	824	102	500	230	1	1	164777364	564	-3.42	0.50	12	0.07	-100.00	688.00	684	20240621	-50.00	329	20241025	3.95	684	-50.00	20240621	329	3.95	20241025	684	-50.00	20240621	329	3.95	20241025	0.07	N	118000	500	823 억	704722	N	N	0	N	N
4	20241031	140912	57	100.00	KOSPI		유통업	N	N	N	N	N	342	0	3	0.00	34001780	99652	107.71	342	349	337	444	240	342	341.21	0.43	1	349	345	340	336	331	347	338	824	102	500	230	1	1	164777364	564	-3.42	0.50	12	0.06	-100.00	688.00	684	20240621	-50.00	329	20241025	3.95	684	-50.00	20240621	329	3.95	20241025	684	-50.00	20240621	329	3.95	20241025	0.07	N	118000	500	823 억	704722	N	N	0	N	N
5	20241031	130911	57	100.00	KOSPI		유통업	N	N	N	N	N	343	1	2	0.29	31660609	92806	100.31	342	349	337	444	240	342	341.15	0.43	3527	349	345	340	336	331	347	338	824	102	500	230	1	1	164777364	565	-3.43	0.50	12	0.06	-100.00	688.00	684	20240621	-49.85	329	20241025	4.26	684	-49.85	20240621	329	4.26	20241025	684	-49.85	20240621	329	4.26	20241025	0.07	N	118000	500	823 억	704722	N	N	0	N	N
6	20241031	120911	57	100.00	KOSPI		유통업	N	N	N	N	N	342	0	3	0.00	30642585	89833	97.10	342	349	337	444	240	342	341.11	0.43	3622	349	345	340	336	331	347	338	824	102	500	230	1	1	164777364	564	-3.42	0.50	12	0.05	-100.00	688.00	684	20240621	-50.00	329	20241025	3.95	684	-50.00	20240621	329	3.95	20241025	684	-50.00	20240621	329	3.95	20241025	0.07	N	118000	500	823 억	704722	N	N	0	N	N
7	20241031	110911	57	100.00	KOSPI		유통업	N	N	N	N	N	343	1	2	0.29	21870960	64237	69.43	342	349	337	444	240	342	340.47	0.43	20370	349	345	340	336	331	347	338	824	102	500	230	1	1	164777364	565	-3.43	0.50	12	0.04	-100.00	688.00	684	20240621	-49.85	329	20241025	4.26	684	-49.85	20240621	329	4.26	20241025	684	-49.85	20240621	329	4.26	20241025	0.07	N	118000	500	823 억	704722	N	N	0	N	N
8	20241031	100910	57	100.00	KOSPI		유통업	N	N	N	N	N	345	3	2	0.88	3873597	11215	12.12	342	349	341	444	240	342	345.39	0.43	1976	349	345	340	336	331	347	338	824	102	500	230	1	1	164777364	568	-3.45	0.50	12	0.01	-100.00	688.00	684	20240621	-49.56	329	20241025	4.86	684	-49.56	20240621	329	4.86	20241025	684	-49.56	20240621	329	4.86	20241025	0.07	N	118000	500	823 억	704722	N	N	0	N	N
9	20241031	090907	57	100.00	KOSPI		유통업	N	N	N	N	N	347	5	2	1.46	2518379	7282	7.87	342	349	341	444	240	342	345.84	0.43	2229	349	345	340	336	331	347	338	824	102	500	230	1	1	164777364	572	-3.47	0.50	12	0.00	-100.00	688.00	684	20240621	-49.27	329	20241025	5.47	684	-49.27	20240621	329	5.47	20241025	684	-49.27	20240621	329	5.47	20241025	0.07	N	118000	500	823 억	704722	N	N	0	N	N
10	20241030	160907	57	100.00	KOSPI		유통업	N	N	N	N	N	342	3	2	0.88	31493629	92520	277.40	340	344	335	440	238	339	340.40	0.43	-2230	349	344	340	335	331	343	334	824	101	500	230	1	1	164777364	564	-3.42	0.50	12	0.06	-100.00	688.00	684	20240621	-50.00	329	20241025	3.95	684	-50.00	20240621	329	3.95	20241025	684	-50.00	20240621	329	3.95	20241025	0.07	N	118000	500	823 억	707046	N	N	0	N	N
11	20241030	150928	57	100.00	KOSPI		유통업	N	N	N	N	N	342	3	2	0.88	30197056	88732	266.05	340	344	335	440	238	339	340.32	0.43	-2224	349	344	340	335	331	343	334	824	101	500	230	1	1	164777364	564	-3.42	0.50	12	0.05	-100.00	688.00	684	20240621	-50.00	329	20241025	3.95	684	-50.00	20240621	329	3.95	20241025	684	-50.00	20240621	329	3.95	20241025	0.07	N	118000	500	823 억	707046	N	N	0	N	N
12	20241030	140908	57	100.00	KOSPI		유통업	N	N	N	N	N	341	2	2	0.59	19299497	56546	169.54	340	344	338	440	238	339	341.31	0.43	-2318	349	344	340	335	331	343	334	824	101	500	230	1	1	164777364	562	-3.41	0.50	12	0.03	-100.00	688.00	684	20240621	-50.15	329	20241025	3.65	684	-50.15	20240621	329	3.65	20241025	684	-50.15	20240621	329	3.65	20241025	0.07	N	118000	500	823 억	707046	N	N	0	N	N
13	20241030	130914	57	100.00	KOSPI		유통업	N	N	N	N	N	342	3	2	0.88	14014379	41063	123.12	340	344	338	440	238	339	341.29	0.43	-2318	349	344	340	335	331	343	334	824	101	500	230	1	1	164777364	564	-3.42	0.50	12	0.02	-100.00	688.00	684	20240621	-50.00	329	20241025	3.95	684	-50.00	20240621	329	3.95	20241025	684	-50.00	20240621	329	3.95	20241025	0.07	N	118000	500	823 억	707046	N	N	0	N	N
14	20241030	120927	57	100.00	KOSPI		유통업	N	N	N	N	N	342	3	2	0.88	8402400	24600	73.76	340	344	338	440	238	339	341.56	0.43	-1300	349	344	340	335	331	343	334	824	101	500	230	1	1	164777364	564	-3.42	0.50	12	0.01	-100.00	688.00	684	20240621	-50.00	329	20241025	3.95	684	-50.00	20240621	329	3.95	20241025	684	-50.00	20240621	329	3.95	20241025	0.07	N	118000	500	823 억	707046	N	N	0	N	N
15	20241030	110911	57	100.00	KOSPI		유통업	N	N	N	N	N	342	3	2	0.88	7867625	23023	69.03	340	344	338	440	238	339	341.73	0.43	-1300	349	344	340	335	331	343	334	824	101	500	230	1	1	164777364	564	-3.42	0.50	12	0.01	-100.00	688.00	684	20240621	-50.00	329	20241025	3.95	684	-50.00	20240621	329	3.95	20241025	684	-50.00	20240621	329	3.95	20241025	0.07	N	118000	500	823 억	707046	N	N	0	N	N
16	20241030	100907	57	100.00	KOSPI		유통업	N	N	N	N	N	342	3	2	0.88	3127781	9141	27.41	340	344	338	440	238	339	342.17	0.43	-1246	349	344	340	335	331	343	334	824	101	500	230	1	1	164777364	564	-3.42	0.50	12	0.01	-100.00	688.00	684	20240621	-50.00	329	20241025	3.95	684	-50.00	20240621	329	3.95	20241025	684	-50.00	20240621	329	3.95	20241025	0.07	N	118000	500	823 억	707046	N	N	0	N	N
17	20241030	090912	57	100.00	KOSPI		유통업	N	N	N	N	N	338	-1	5	-0.29	7466	22	0.07	340	340	338	440	238	339	339.36	0.43	-6	349	344	340	335	331	343	334	824	101	500	230	1	1	164777364	557	-3.38	0.49	12	0.00	-100.00	688.00	684	20240621	-50.58	329	20241025	2.74	684	-50.58	20240621	329	2.74	20241025	684	-50.58	20240621	329	2.74	20241025	0.07	N	118000	500	823 억	707046	N	N	0	N	N
18	20241029	160838	57	100.00	KOSPI		유통업	N	N	N	N	N	339	1	2	0.30	11317989	33352	56.74	339	345	336	439	237	338	339.35	0.43	1667	341	339	336	334	331	340	335	824	101	500	230	1	1	164777364	559	-3.39	0.49	12	0.02	-100.00	688.00	684	20240621	-50.44	329	20241025	3.04	684	-50.44	20240621	329	3.04	20241025	684	-50.44	20240621	329	3.04	20241025	0.07	N	118000	500	823 억	705379	N	N	2	N	N
19	20241029	150852	57	100.00	KOSPI		유통업	N	N	N	N	N	338	0	3	0.00	10130289	29831	50.75	339	345	337	439	237	338	339.59	0.43	312	341	339	336	334	331	340	335	824	101	500	230	1	1	164777364	557	-3.38	0.49	12	0.02	-100.00	688.00	684	20240621	-50.58	329	20241025	2.74	684	-50.58	20240621	329	2.74	20241025	684	-50.58	20240621	329	2.74	20241025	0.07	N	118000	500	823 억	705379	N	N	2	N	N
20	20241029	140752	57	100.00	KOSPI		유통업	N	N	N	N	N	339	1	2	0.30	8948423	26334	44.80	339	345	337	439	237	338	339.80	0.43	-283	341	339	336	334	331	340	335	824	101	500	230	1	1	164777364	559	-3.39	0.49	12	0.02	-100.00	688.00	684	20240621	-50.44	329	20241025	3.04	684	-50.44	20240621	329	3.04	20241025	684	-50.44	20240621	329	3.04	20241025	0.07	N	118000	500	823 억	705379	N	N	2	N	N
21	20241029	130845	57	100.00	KOSPI		유통업	N	N	N	N	N	340	2	2	0.59	3884594	11412	19.42	339	345	338	439	237	338	340.40	0.43	-328	341	339	336	334	331	340	335	824	101	500	230	1	1	164777364	560	-3.40	0.49	12	0.01	-100.00	688.00	684	20240621	-50.29	329	20241025	3.34	684	-50.29	20240621	329	3.34	20241025	684	-50.29	20240621	329	3.34	20241025	0.07	N	118000	500	823 억	705379	N	N	2	N	N
22	20241029	120848	57	100.00	KOSPI		유통업	N	N	N	N	N	342	4	2	1.18	3777844	11098	18.88	339	345	338	439	237	338	340.41	0.43	-328	341	339	336	334	331	340	335	824	101	500	230	1	1	164777364	564	-3.42	0.50	12	0.01	-100.00	688.00	684	20240621	-50.00	329	20241025	3.95	684	-50.00	20240621	329	3.95	20241025	684	-50.00	20240621	329	3.95	20241025	0.07	N	118000	500	823 억	705379	N	N	2	N	N
23	20241029	110902	57	100.00	KOSPI		유통업	N	N	N	N	N	339	1	2	0.30	3615256	10619	18.07	339	345	338	439	237	338	340.45	0.43	-547	341	339	336	334	331	340	335	824	101	500	230	1	1	164777364	559	-3.39	0.49	12	0.01	-100.00	688.00	684	20240621	-50.44	329	20241025	3.04	684	-50.44	20240621	329	3.04	20241025	684	-50.44	20240621	329	3.04	20241025	0.07	N	118000	500	823 억	705379	N	N	2	N	N
24	20241029	100844	57	100.00	KOSPI		유통업	N	N	N	N	N	342	4	2	1.18	1994994	5863	9.97	339	345	338	439	237	338	340.27	0.43	1054	341	339	336	334	331	340	335	824	101	500	230	1	1	164777364	564	-3.42	0.50	12	0.00	-100.00	688.00	684	20240621	-50.00	329	20241025	3.95	684	-50.00	20240621	329	3.95	20241025	684	-50.00	20240621	329	3.95	20241025	0.07	N	118000	500	823 억	705379	N	N	2	N	N
25	20241028	160836	57	100.00	KOSPI		유통업	N	N	N	N	N	338	3	2	0.90	19738926	58779	20.66	335	338	333	435	235	335	335.82	0.44	-11751	372	353	341	322	310	347	316	824	100	500	230	1	1	164777364	557	-3.38	0.49	12	0.04	-100.00	688.00	684	20240621	-50.58	329	20241025	2.74	684	-50.58	20240621	329	2.74	20241025	684	-50.58	20240621	329	2.74	20241025	0.07	N	118000	500	823 억	716982	N	N	2	N	N
26	20241028	150841	57	100.00	KOSPI		유통업	N	N	N	N	N	337	2	2	0.60	14758335	43962	15.45	335	338	333	435	235	335	335.71	0.44	-12513	372	353	341	322	310	347	316	824	100	500	230	1	1	164777364	555	-3.37	0.49	12	0.03	-100.00	688.00	684	20240621	-50.73	329	20241025	2.43	684	-50.73	20240621	329	2.43	20241025	684	-50.73	20240621	329	2.43	20241025	0.07	N	118000	500	823 억	716982	N	N	0	N	N
27	20241028	140843	57	100.00	KOSPI		유통업	N	N	N	N	N	337	2	2	0.60	12678967	37766	13.27	335	338	333	435	235	335	335.72	0.44	-12537	372	353	341	322	310	347	316	824	100	500	230	1	1	164777364	555	-3.37	0.49	12	0.02	-100.00	688.00	684	20240621	-50.73	329	20241025	2.43	684	-50.73	20240621	329	2.43	20241025	684	-50.73	20240621	329	2.43	20241025	0.07	N	118000	500	823 억	716982	N	N	0	N	N
28	20241028	130837	57	100.00	KOSPI		유통업	N	N	N	N	N	338	3	2	0.90	11531983	34364	12.08	335	338	333	435	235	335	335.58	0.44	-15227	372	353	341	322	310	347	316	824	100	500	230	1	1	164777364	557	-3.38	0.49	12	0.02	-100.00	688.00	684	20240621	-50.58	329	20241025	2.74	684	-50.58	20240621	329	2.74	20241025	684	-50.58	20240621	329	2.74	20241025	0.07	N	118000	500	823 억	716982	N	N	0	N	N
29	20241028	120842	57	100.00	KOSPI		유통업	N	N	N	N	N	338	3	2	0.90	10551920	31438	11.05	335	338	333	435	235	335	335.64	0.44	-15227	372	353	341	322	310	347	316	824	100	500	230	1	1	164777364	557	-3.38	0.49	12	0.02	-100.00	688.00	684	20240621	-50.58	329	20241025	2.74	684	-50.58	20240621	329	2.74	20241025	684	-50.58	20240621	329	2.74	20241025	0.07	N	118000	500	823 억	716982	N	N	0	N	N
30	20241028	110728	57	100.00	KOSPI		유통업	N	N	N	N	N	336	1	2	0.30	8051608	24021	8.44	335	338	333	435	235	335	335.19	0.44	-9973	372	353	341	322	310	347	316	824	100	500	230	1	1	164777364	554	-3.36	0.49	12	0.01	-100.00	688.00	684	20240621	-50.88	329	20241025	2.13	684	-50.88	20240621	329	2.13	20241025	684	-50.88	20240621	329	2.13	20241025	0.07	N	118000	500	823 억	716982	N	N	0	N	N
31	20241028	100837	57	100.00	KOSPI		유통업	N	N	N	N	N	337	2	2	0.60	6248893	18640	6.55	335	338	334	435	235	335	335.24	0.44	-7287	372	353	341	322	310	347	316	824	100	500	230	1	1	164777364	555	-3.37	0.49	12	0.01	-100.00	688.00	684	20240621	-50.73	329	20241025	2.43	684	-50.73	20240621	329	2.43	20241025	684	-50.73	20240621	329	2.43	20241025	0.07	N	118000	500	823 억	716982	N	N	0	N	N
32	20241028	090837	57	100.00	KOSPI		유통업	N	N	N	N	N	338	3	2	0.90	211036	626	0.22	335	338	335	435	235	335	337.12	0.44	-621	372	353	341	322	310	347	316	824	100	500	230	1	1	164777364	557	-3.38	0.49	12	0.00	-100.00	688.00	684	20240621	-50.58	329	20241025	2.74	684	-50.58	20240621	329	2.74	20241025	684	-50.58	20240621	329	2.74	20241025	0.07	N	118000	500	823 억	716982	N	N	0	N	N
33	20241025	160839	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	335	-7	5	-2.05	95446342	284545	142.45	360	360	329	444	240	342	335.43	0.46	-42566	353	347	342	336	331	345	334	824	102	500	230	1	1	164777364	552	-3.35	0.49	12	0.17	-100.00	688.00	684	20240621	-51.02	329	20241025	1.82	684	-51.02	20240621	329	1.82	20241025	684	-51.02	20240621	329	1.82	20241025	0.07	N	118000	500	823 억	759548	N	N	0	N	N
34	20241025	150840	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	337	-5	5	-1.46	90392863	269395	134.86	360	360	329	444	240	342	335.54	0.46	-41088	353	347	342	336	331	345	334	824	102	500	230	1	1	164777364	555	-3.37	0.49	12	0.16	-100.00	688.00	684	20240621	-50.73	329	20241025	2.43	684	-50.73	20240621	329	2.43	20241025	684	-50.73	20240621	329	2.43	20241025	0.07	N	118000	500	823 억	759548	N	N	0	N	N
35	20241025	140838	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	340	-2	5	-0.58	81565698	242904	121.60	360	360	329	444	240	342	335.79	0.46	-32260	353	347	342	336	331	345	334	824	102	500	230	1	1	164777364	560	-3.40	0.49	12	0.15	-100.00	688.00	684	20240621	-50.29	329	20241025	3.34	684	-50.29	20240621	329	3.34	20241025	684	-50.29	20240621	329	3.34	20241025	0.07	N	118000	500	823 억	759548	N	N	0	N	N
36	20241025	130840	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	332	-10	5	-2.92	60301792	179546	89.88	360	360	329	444	240	342	335.86	0.46	6692	353	347	342	336	331	345	334	824	102	500	230	1	1	164777364	547	-3.32	0.48	12	0.11	-100.00	688.00	684	20240621	-51.46	329	20241025	0.91	684	-51.46	20240621	329	0.91	20241025	684	-51.46	20240621	329	0.91	20241025	0.07	N	118000	500	823 억	759548	N	N	0	N	N
37	20241025	120843	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	341	-1	5	-0.29	29330614	86170	43.14	360	360	337	444	240	342	340.38	0.46	-12383	353	347	342	336	331	345	334	824	102	500	230	1	1	164777364	562	-3.41	0.50	12	0.05	-100.00	688.00	684	20240621	-50.15	337	20241025	1.19	684	-50.15	20240621	337	1.19	20241025	684	-50.15	20240621	337	1.19	20241025	0.07	N	118000	500	823 억	759548	N	N	0	N	N
38	20241025	110837	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	338	-4	5	-1.17	23617117	69318	34.70	360	360	337	444	240	342	340.71	0.46	-12185	353	347	342	336	331	345	334	824	102	500	230	1	1	164777364	557	-3.38	0.49	12	0.04	-100.00	688.00	684	20240621	-50.58	337	20241025	0.30	684	-50.58	20240621	337	0.30	20241025	684	-50.58	20240621	337	0.30	20241025	0.07	N	118000	500	823 억	759548	N	N	0	N	N
39	20241025	100838	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	342	0	3	0.00	21236859	62286	31.18	360	360	337	444	240	342	340.96	0.46	-6882	353	347	342	336	331	345	334	824	102	500	230	1	1	164777364	564	-3.42	0.50	12	0.04	-100.00	688.00	684	20240621	-50.00	337	20241025	1.48	684	-50.00	20240621	337	1.48	20241025	684	-50.00	20240621	337	1.48	20241025	0.07	N	118000	500	823 억	759548	N	N	0	N	N
40	20241025	090841	57	100.00	KOSPI		유통업	N	N	N	N	N	350	8	2	2.34	1282967	3584	1.79	360	360	346	444	240	342	357.97	0.46	-989	353	347	342	336	331	345	334	824	102	500	230	1	1	164777364	577	-3.50	0.51	12	0.00	-100.00	688.00	684	20240621	-48.83	337	20241024	3.86	684	-48.83	20240621	337	3.86	20241024	684	-48.83	20240621	337	3.86	20241024	0.07	N	118000	500	823 억	759548	N	N	0	N	N
41	20241024	160822	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	342	-4	5	-1.16	68113481	199591	194.92	345	348	337	449	243	346	341.27	0.46	-1708	359	352	347	340	335	350	338	824	103	500	240	1	1	164777364	564	-3.42	0.50	12	0.12	-100.00	688.00	684	20240621	-50.00	337	20241024	1.48	684	-50.00	20240621	337	1.48	20241024	684	-50.00	20240621	337	1.48	20241024	0.07	N	118000	500	823 억	760030	N	N	0	N	N
42	20241024	150830	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	340	-6	5	-1.73	65376752	191513	187.03	345	348	337	449	243	346	341.37	0.46	-1400	359	352	347	340	335	350	338	824	103	500	240	1	1	164777364	560	-3.40	0.49	12	0.12	-100.00	688.00	684	20240621	-50.29	337	20241024	0.89	684	-50.29	20240621	337	0.89	20241024	684	-50.29	20240621	337	0.89	20241024	0.07	N	118000	500	823 억	760030	N	N	0	N	N
43	20241024	140818	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	344	-2	5	-0.58	31708919	92254	90.10	345	348	340	449	243	346	343.71	0.46	-2962	359	352	347	340	335	350	338	824	103	500	240	1	1	164777364	567	-3.44	0.50	12	0.06	-100.00	688.00	684	20240621	-49.71	340	20241024	1.18	684	-49.71	20240621	340	1.18	20241024	684	-49.71	20240621	340	1.18	20241024	0.07	N	118000	500	823 억	760030	N	N	0	N	N
44	20241024	130828	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	347	1	2	0.29	15969384	46190	45.11	345	348	341	449	243	346	345.73	0.46	-4709	359	352	347	340	335	350	338	824	103	500	240	1	1	164777364	572	-3.47	0.50	12	0.03	-100.00	688.00	684	20240621	-49.27	341	20241024	1.76	684	-49.27	20240621	341	1.76	20241024	684	-49.27	20240621	341	1.76	20241024	0.07	N	118000	500	823 억	760030	N	N	0	N	N
45	20241024	120827	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	347	1	2	0.29	15440388	44658	43.61	345	348	341	449	243	346	345.75	0.46	-4793	359	352	347	340	335	350	338	824	103	500	240	1	1	164777364	572	-3.47	0.50	12	0.03	-100.00	688.00	684	20240621	-49.27	341	20241024	1.76	684	-49.27	20240621	341	1.76	20241024	684	-49.27	20240621	341	1.76	20241024	0.07	N	118000	500	823 억	760030	N	N	0	N	N
46	20241024	110830	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	347	1	2	0.29	11628950	33644	32.86	345	348	341	449	243	346	345.65	0.46	-6079	359	352	347	340	335	350	338	824	103	500	240	1	1	164777364	572	-3.47	0.50	12	0.02	-100.00	688.00	684	20240621	-49.27	341	20241024	1.76	684	-49.27	20240621	341	1.76	20241024	684	-49.27	20240621	341	1.76	20241024	0.07	N	118000	500	823 억	760030	N	N	0	N	N
47	20241024	100814	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	348	2	2	0.58	11304854	32710	31.94	345	348	341	449	243	346	345.61	0.46	-6892	359	352	347	340	335	350	338	824	103	500	240	1	1	164777364	573	-3.48	0.51	12	0.02	-100.00	688.00	684	20240621	-49.12	341	20241024	2.05	684	-49.12	20240621	341	2.05	20241024	684	-49.12	20240621	341	2.05	20241024	0.07	N	118000	500	823 억	760030	N	N	0	N	N
48	20241024	090856	57	100.00	KOSPI		유통업	N	N	N	N	N	348	2	2	0.58	878609	2546	2.49	345	348	345	449	243	346	345.09	0.46	-555	359	352	347	340	335	350	338	824	103	500	240	1	1	164777364	573	-3.48	0.51	12	0.00	-100.00	688.00	684	20240621	-49.12	342	20241023	1.75	684	-49.12	20240621	342	1.75	20241023	684	-49.12	20240621	342	1.75	20241023	0.07	N	118000	500	823 억	760030	N	N	0	N	N
49	20241023	160829	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	346	-1	5	-0.29	35412962	102290	122.99	350	354	342	451	243	347	346.20	0.47	-7095	358	352	348	342	338	350	340	824	104	500	240	1	1	164777364	570	-3.46	0.50	12	0.06	-100.00	688.00	684	20240621	-49.42	342	20241023	1.17	684	-49.42	20240621	342	1.17	20241023	684	-49.42	20240621	342	1.17	20241023	0.07	N	118000	500	823 억	766595	N	N	1	N	N
50	20241023	150843	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	346	-1	5	-0.29	29350426	84774	101.93	350	354	342	451	243	347	346.22	0.47	-5665	358	352	348	342	338	350	340	824	104	500	240	1	1	164777364	570	-3.46	0.50	12	0.05	-100.00	688.00	684	20240621	-49.42	342	20241023	1.17	684	-49.42	20240621	342	1.17	20241023	684	-49.42	20240621	342	1.17	20241023	0.07	N	118000	500	823 억	766595	N	N	1	N	N
51	20241023	140848	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	347	0	3	0.00	25229899	72803	87.54	350	354	342	451	243	347	346.55	0.47	-6281	358	352	348	342	338	350	340	824	104	500	240	1	1	164777364	572	-3.47	0.50	12	0.04	-100.00	688.00	684	20240621	-49.27	342	20241023	1.46	684	-49.27	20240621	342	1.46	20241023	684	-49.27	20240621	342	1.46	20241023	0.07	N	118000	500	823 억	766595	N	N	1	N	N
52	20241023	130836	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	347	0	3	0.00	22224749	64080	77.05	350	354	342	451	243	347	346.83	0.47	-6329	358	352	348	342	338	350	340	824	104	500	240	1	1	164777364	572	-3.47	0.50	12	0.04	-100.00	688.00	684	20240621	-49.27	342	20241023	1.46	684	-49.27	20240621	342	1.46	20241023	684	-49.27	20240621	342	1.46	20241023	0.07	N	118000	500	823 억	766595	N	N	1	N	N
53	20241023	120832	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	347	0	3	0.00	15525433	44560	53.58	350	354	343	451	243	347	348.42	0.47	-6317	358	352	348	342	338	350	340	824	104	500	240	1	1	164777364	572	-3.47	0.50	12	0.03	-100.00	688.00	684	20240621	-49.27	343	20241023	1.17	684	-49.27	20240621	343	1.17	20241023	684	-49.27	20240621	343	1.17	20241023	0.07	N	118000	500	823 억	766595	N	N	1	N	N
54	20241023	110827	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	345	-2	5	-0.58	14952364	42899	51.58	350	354	343	451	243	347	348.55	0.47	-6317	358	352	348	342	338	350	340	824	104	500	240	1	1	164777364	568	-3.45	0.50	12	0.03	-100.00	688.00	684	20240621	-49.56	343	20241023	0.58	684	-49.56	20240621	343	0.58	20241023	684	-49.56	20240621	343	0.58	20241023	0.07	N	118000	500	823 억	766595	N	N	1	N	N
55	20241023	100831	57	100.00	KOSPI		유통업	N	N	N	N	N	347	0	3	0.00	10862843	31008	37.28	350	354	345	451	243	347	350.32	0.47	-3647	358	352	348	342	338	350	340	824	104	500	240	1	1	164777364	572	-3.47	0.50	12	0.02	-100.00	688.00	684	20240621	-49.27	344	20241007	0.87	684	-49.27	20240621	344	0.87	20241007	684	-49.27	20240621	344	0.87	20241007	0.07	N	118000	500	823 억	766595	N	N	1	N	N
56	20241023	090831	57	100.00	KOSPI		유통업	N	N	N	N	N	354	7	2	2.02	8538868	24324	29.25	350	354	350	451	243	347	351.05	0.47	-439	358	352	348	342	338	350	340	824	104	500	240	1	1	164777364	583	-3.54	0.51	12	0.01	-100.00	688.00	684	20240621	-48.25	344	20241007	2.91	684	-48.25	20240621	344	2.91	20241007	684	-48.25	20240621	344	2.91	20241007	0.07	N	118000	500	823 억	766595	N	N	1	N	N
57	20241022	160820	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	347	-5	5	-1.42	28886411	83170	90.50	354	354	344	457	247	352	347.32	0.47	-11408	358	355	350	347	342	356	348	824	105	500	240	1	1	164777364	572	-3.47	0.50	12	0.05	-100.00	688.00	684	20240621	-49.27	344	20241022	0.87	684	-49.27	20240621	344	0.87	20241022	684	-49.27	20240621	344	0.87	20241022	0.07	N	118000	500	823 억	777803	N	N	1	N	N
58	20241022	150831	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	348	-4	5	-1.14	25477787	73329	79.79	354	354	344	457	247	352	347.44	0.47	-8448	358	355	350	347	342	356	348	824	105	500	240	1	1	164777364	573	-3.48	0.51	12	0.04	-100.00	688.00	684	20240621	-49.12	344	20241022	1.16	684	-49.12	20240621	344	1.16	20241022	684	-49.12	20240621	344	1.16	20241022	0.07	N	118000	500	823 억	777803	N	N	2	N	N
59	20241022	140831	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	349	-3	5	-0.85	23836507	68598	74.65	354	354	344	457	247	352	347.48	0.47	-8849	358	355	350	347	342	356	348	824	105	500	240	1	1	164777364	575	-3.49	0.51	12	0.04	-100.00	688.00	684	20240621	-48.98	344	20241022	1.45	684	-48.98	20240621	344	1.45	20241022	684	-48.98	20240621	344	1.45	20241022	0.07	N	118000	500	823 억	777803	N	N	2	N	N
60	20241022	130831	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	349	-3	5	-0.85	22472704	64661	70.36	354	354	344	457	247	352	347.55	0.47	-7971	358	355	350	347	342	356	348	824	105	500	240	1	1	164777364	575	-3.49	0.51	12	0.04	-100.00	688.00	684	20240621	-48.98	344	20241022	1.45	684	-48.98	20240621	344	1.45	20241022	684	-48.98	20240621	344	1.45	20241022	0.07	N	118000	500	823 억	777803	N	N	2	N	N
61	20241022	120829	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	348	-4	5	-1.14	21142808	60833	66.20	354	354	344	457	247	352	347.55	0.47	-7871	358	355	350	347	342	356	348	824	105	500	240	1	1	164777364	573	-3.48	0.51	12	0.04	-100.00	688.00	684	20240621	-49.12	344	20241022	1.16	684	-49.12	20240621	344	1.16	20241022	684	-49.12	20240621	344	1.16	20241022	0.07	N	118000	500	823 억	777803	N	N	2	N	N
62	20241022	110825	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	349	-3	5	-0.85	15330399	44132	48.02	354	354	344	457	247	352	347.38	0.47	-6985	358	355	350	347	342	356	348	824	105	500	240	1	1	164777364	575	-3.49	0.51	12	0.03	-100.00	688.00	684	20240621	-48.98	344	20241022	1.45	684	-48.98	20240621	344	1.45	20241022	684	-48.98	20240621	344	1.45	20241022	0.07	N	118000	500	823 억	777803	N	N	2	N	N
63	20241022	100828	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	348	-4	5	-1.14	12485871	35978	39.15	354	354	344	457	247	352	347.04	0.47	-3121	358	355	350	347	342	356	348	824	105	500	240	1	1	164777364	573	-3.48	0.51	12	0.02	-100.00	688.00	684	20240621	-49.12	344	20241022	1.16	684	-49.12	20240621	344	1.16	20241022	684	-49.12	20240621	344	1.16	20241022	0.07	N	118000	500	823 억	777803	N	N	2	N	N
64	20241022	090826	57	100.00	KOSPI		유통업	N	N	N	N	N	350	-2	5	-0.57	293672	839	0.91	354	354	350	457	247	352	350.03	0.47	0	358	355	350	347	342	356	348	824	105	500	240	1	1	164777364	577	-3.50	0.51	12	0.00	-100.00	688.00	684	20240621	-48.83	344	20241007	1.74	684	-48.83	20240621	344	1.74	20241007	684	-48.83	20240621	344	1.74	20241007	0.07	N	118000	500	823 억	777803	N	N	2	N	N
65	20241021	160819	57	100.00	KOSPI		유통업	N	N	N	N	N	352	1	2	0.28	31413282	89897	71.59	350	353	345	456	246	351	349.44	0.47	-4033	367	359	352	344	337	355	340	824	105	500	240	1	1	164777364	580	-3.52	0.51	12	0.05	-100.00	688.00	684	20240621	-48.54	344	20241007	2.33	684	-48.54	20240621	344	2.33	20241007	684	-48.54	20240621	344	2.33	20241007	0.07	N	118000	500	823 억	781836	N	N	2	N	N
66	20241021	150824	57	100.00	KOSPI		유통업	N	N	N	N	N	352	1	2	0.28	27792022	79598	63.38	350	353	345	456	246	351	349.15	0.47	-3773	367	359	352	344	337	355	340	824	105	500	240	1	1	164777364	580	-3.52	0.51	12	0.05	-100.00	688.00	684	20240621	-48.54	344	20241007	2.33	684	-48.54	20240621	344	2.33	20241007	684	-48.54	20240621	344	2.33	20241007	0.07	N	118000	500	823 억	781836	N	N	0	N	N
67	20241021	140825	57	100.00	KOSPI		유통업	N	N	N	N	N	352	1	2	0.28	27749964	79478	63.29	350	353	345	456	246	351	349.15	0.47	-3773	367	359	352	344	337	355	340	824	105	500	240	1	1	164777364	580	-3.52	0.51	12	0.05	-100.00	688.00	684	20240621	-48.54	344	20241007	2.33	684	-48.54	20240621	344	2.33	20241007	684	-48.54	20240621	344	2.33	20241007	0.07	N	118000	500	823 억	781836	N	N	0	N	N
68	20241021	130823	57	100.00	KOSPI		유통업	N	N	N	N	N	352	1	2	0.28	27239916	78029	62.13	350	353	345	456	246	351	349.10	0.47	-3773	367	359	352	344	337	355	340	824	105	500	240	1	1	164777364	580	-3.52	0.51	12	0.05	-100.00	688.00	684	20240621	-48.54	344	20241007	2.33	684	-48.54	20240621	344	2.33	20241007	684	-48.54	20240621	344	2.33	20241007	0.07	N	118000	500	823 억	781836	N	N	0	N	N
69	20241021	120824	57	100.00	KOSPI		유통업	N	N	N	N	N	353	2	2	0.57	22475120	64487	51.35	350	353	345	456	246	351	348.52	0.47	-3773	367	359	352	344	337	355	340	824	105	500	240	1	1	164777364	582	-3.53	0.51	12	0.04	-100.00	688.00	684	20240621	-48.39	344	20241007	2.62	684	-48.39	20240621	344	2.62	20241007	684	-48.39	20240621	344	2.62	20241007	0.07	N	118000	500	823 억	781836	N	N	0	N	N
70	20241021	110820	57	100.00	KOSPI		유통업	N	N	N	N	N	350	-1	5	-0.28	20267910	58208	46.35	350	353	345	456	246	351	348.20	0.47	-3686	367	359	352	344	337	355	340	824	105	500	240	1	1	164777364	577	-3.50	0.51	12	0.04	-100.00	688.00	684	20240621	-48.83	344	20241007	1.74	684	-48.83	20240621	344	1.74	20241007	684	-48.83	20240621	344	1.74	20241007	0.07	N	118000	500	823 억	781836	N	N	0	N	N
71	20241021	100823	57	100.00	KOSPI		유통업	N	N	N	N	N	350	-1	5	-0.28	13328222	38271	30.48	350	353	345	456	246	351	348.26	0.47	-3649	367	359	352	344	337	355	340	824	105	500	240	1	1	164777364	577	-3.50	0.51	12	0.02	-100.00	688.00	684	20240621	-48.83	344	20241007	1.74	684	-48.83	20240621	344	1.74	20241007	684	-48.83	20240621	344	1.74	20241007	0.07	N	118000	500	823 억	781836	N	N	0	N	N
72	20241021	090821	57	100.00	KOSPI		유통업	N	N	N	N	N	352	1	2	0.28	215378	612	0.49	350	352	350	456	246	351	351.92	0.47	-492	367	359	352	344	337	355	340	824	105	500	240	1	1	164777364	580	-3.52	0.51	12	0.00	-100.00	688.00	684	20240621	-48.54	344	20241007	2.33	684	-48.54	20240621	344	2.33	20241007	684	-48.54	20240621	344	2.33	20241007	0.07	N	118000	500	823 억	781836	N	N	0	N	N
73	20241018	160819	57	100.00	KOSPI		유통업	N	N	N	N	N	351	-4	5	-1.13	43735218	125507	332.47	355	360	345	461	249	355	348.47	0.47	310	363	358	354	349	345	357	348	824	106	500	240	1	1	164777364	578	-3.51	0.51	12	0.08	-100.00	688.00	684	20240621	-48.68	344	20241007	2.03	684	-48.68	20240621	344	2.03	20241007	684	-48.68	20240621	344	2.03	20241007	0.07	N	118000	500	823 억	780727	N	N	0	N	N
74	20241018	150841	57	100.00	KOSPI		유통업	N	N	N	N	N	351	-4	5	-1.13	42606767	122274	323.90	355	360	345	461	249	355	348.45	0.47	1196	363	358	354	349	345	357	348	824	106	500	240	1	1	164777364	578	-3.51	0.51	12	0.07	-100.00	688.00	684	20240621	-48.68	344	20241007	2.03	684	-48.68	20240621	344	2.03	20241007	684	-48.68	20240621	344	2.03	20241007	0.07	N	118000	500	823 억	780727	N	N	0	N	N
75	20241018	140842	57	100.00	KOSPI		유통업	N	N	N	N	N	352	-3	5	-0.85	40504783	116252	307.95	355	360	345	461	249	355	348.42	0.47	1196	363	358	354	349	345	357	348	824	106	500	240	1	1	164777364	580	-3.52	0.51	12	0.07	-100.00	688.00	684	20240621	-48.54	344	20241007	2.33	684	-48.54	20240621	344	2.33	20241007	684	-48.54	20240621	344	2.33	20241007	0.07	N	118000	500	823 억	780727	N	N	0	N	N
76	20241018	130828	57	100.00	KOSPI		유통업	N	N	N	N	N	352	-3	5	-0.85	39406121	113098	299.60	355	360	345	461	249	355	348.42	0.47	1245	363	358	354	349	345	357	348	824	106	500	240	1	1	164777364	580	-3.52	0.51	12	0.07	-100.00	688.00	684	20240621	-48.54	344	20241007	2.33	684	-48.54	20240621	344	2.33	20241007	684	-48.54	20240621	344	2.33	20241007	0.07	N	118000	500	823 억	780727	N	N	0	N	N
77	20241018	120840	57	100.00	KOSPI		유통업	N	N	N	N	N	347	-8	5	-2.25	30537199	87634	232.14	355	360	345	461	249	355	348.46	0.47	20806	363	358	354	349	345	357	348	824	106	500	240	1	1	164777364	572	-3.47	0.50	12	0.05	-100.00	688.00	684	20240621	-49.27	344	20241007	0.87	684	-49.27	20240621	344	0.87	20241007	684	-49.27	20240621	344	0.87	20241007	0.07	N	118000	500	823 억	780727	N	N	0	N	N
78	20241018	110834	57	100.00	KOSPI		유통업	N	N	N	N	N	353	-2	5	-0.56	11111041	31631	83.79	355	360	350	461	249	355	351.27	0.47	-359	363	358	354	349	345	357	348	824	106	500	240	1	1	164777364	582	-3.53	0.51	12	0.02	-100.00	688.00	684	20240621	-48.39	344	20241007	2.62	684	-48.39	20240621	344	2.62	20241007	684	-48.39	20240621	344	2.62	20241007	0.07	N	118000	500	823 억	780727	N	N	0	N	N
79	20241018	100823	57	100.00	KOSPI		유통업	N	N	N	N	N	355	0	3	0.00	3281338	9302	24.64	355	360	350	461	249	355	352.76	0.47	-259	363	358	354	349	345	357	348	824	106	500	240	1	1	164777364	585	-3.55	0.52	12	0.01	-100.00	688.00	684	20240621	-48.10	344	20241007	3.20	684	-48.10	20240621	344	3.20	20241007	684	-48.10	20240621	344	3.20	20241007	0.07	N	118000	500	823 억	780727	N	N	0	N	N
80	20241018	090825	57	100.00	KOSPI		유통업	N	N	N	N	N	360	5	2	1.41	611795	1723	4.56	355	360	355	461	249	355	355.08	0.47	-100	363	358	354	349	345	357	348	824	106	500	240	1	1	164777364	593	-3.60	0.52	12	0.00	-100.00	688.00	684	20240621	-47.37	344	20241007	4.65	684	-47.37	20240621	344	4.65	20241007	684	-47.37	20240621	344	4.65	20241007	0.07	N	118000	500	823 억	780727	N	N	0	N	N
81	20241017	160823	57	100.00	KOSPI		유통업	N	N	N	N	N	355	-2	5	-0.56	13306593	37749	23.92	357	359	350	464	250	357	352.50	0.48	-2169	370	363	356	349	342	367	353	824	107	500	240	1	1	164777364	585	-3.55	0.52	12	0.02	-100.00	688.00	684	20240621	-48.10	344	20241007	3.20	684	-48.10	20240621	344	3.20	20241007	684	-48.10	20240621	344	3.20	20241007	0.07	N	118000	500	823 억	782896	N	N	0	N	N
82	20241017	150825	57	100.00	KOSPI		유통업	N	N	N	N	N	354	-3	5	-0.84	12873161	36527	23.15	357	359	350	464	250	357	352.43	0.48	-1983	370	363	356	349	342	367	353	824	107	500	240	1	1	164777364	583	-3.54	0.51	12	0.02	-100.00	688.00	684	20240621	-48.25	344	20241007	2.91	684	-48.25	20240621	344	2.91	20241007	684	-48.25	20240621	344	2.91	20241007	0.07	N	118000	500	823 억	782896	N	N	0	N	N
83	20241017	140827	57	100.00	KOSPI		유통업	N	N	N	N	N	352	-5	5	-1.40	12816480	36366	23.04	357	359	350	464	250	357	352.43	0.48	-1986	370	363	356	349	342	367	353	824	107	500	240	1	1	164777364	580	-3.52	0.51	12	0.02	-100.00	688.00	684	20240621	-48.54	344	20241007	2.33	684	-48.54	20240621	344	2.33	20241007	684	-48.54	20240621	344	2.33	20241007	0.07	N	118000	500	823 억	782896	N	N	0	N	N
84	20241017	130824	57	100.00	KOSPI		유통업	N	N	N	N	N	351	-6	5	-1.68	10400279	29480	18.68	357	359	350	464	250	357	352.79	0.48	1055	370	363	356	349	342	367	353	824	107	500	240	1	1	164777364	578	-3.51	0.51	12	0.02	-100.00	688.00	684	20240621	-48.68	344	20241007	2.03	684	-48.68	20240621	344	2.03	20241007	684	-48.68	20240621	344	2.03	20241007	0.07	N	118000	500	823 억	782896	N	N	0	N	N
85	20241017	120827	57	100.00	KOSPI		유통업	N	N	N	N	N	354	-3	5	-0.84	9759713	27658	17.53	357	359	350	464	250	357	352.87	0.48	626	370	363	356	349	342	367	353	824	107	500	240	1	1	164777364	583	-3.54	0.51	12	0.02	-100.00	688.00	684	20240621	-48.25	344	20241007	2.91	684	-48.25	20240621	344	2.91	20241007	684	-48.25	20240621	344	2.91	20241007	0.07	N	118000	500	823 억	782896	N	N	0	N	N
86	20241017	110827	57	100.00	KOSPI		유통업	N	N	N	N	N	353	-4	5	-1.12	8659811	24545	15.55	357	359	350	464	250	357	352.81	0.48	1642	370	363	356	349	342	367	353	824	107	500	240	1	1	164777364	582	-3.53	0.51	12	0.01	-100.00	688.00	684	20240621	-48.39	344	20241007	2.62	684	-48.39	20240621	344	2.62	20241007	684	-48.39	20240621	344	2.62	20241007	0.07	N	118000	500	823 억	782896	N	N	0	N	N
87	20241017	100824	57	100.00	KOSPI		유통업	N	N	N	N	N	352	-5	5	-1.40	5000913	14121	8.95	357	359	351	464	250	357	354.15	0.48	702	370	363	356	349	342	367	353	824	107	500	240	1	1	164777364	580	-3.52	0.51	12	0.01	-100.00	688.00	684	20240621	-48.54	344	20241007	2.33	684	-48.54	20240621	344	2.33	20241007	684	-48.54	20240621	344	2.33	20241007	0.07	N	118000	500	823 억	782896	N	N	0	N	N
88	20241017	090819	57	100.00	KOSPI		유통업	N	N	N	N	N	357	0	3	0.00	19635	55	0.03	357	357	357	464	250	357	357.00	0.48	-4	370	363	356	349	342	367	353	824	107	500	240	1	1	164777364	588	-3.57	0.52	12	0.00	-100.00	688.00	684	20240621	-47.81	344	20241007	3.78	684	-47.81	20240621	344	3.78	20241007	684	-47.81	20240621	344	3.78	20241007	0.07	N	118000	500	823 억	782896	N	N	0	N	N
89	20241016	160816	57	100.00	KOSPI		유통업	N	N	N	N	N	357	3	2	0.85	56437789	157806	133.33	354	363	349	460	248	354	357.64	0.47	722	362	357	353	348	344	358	349	824	106	500	240	1	1	164777364	588	-3.57	0.52	12	0.10	-100.00	688.00	684	20240621	-47.81	344	20241007	3.78	684	-47.81	20240621	344	3.78	20241007	684	-47.81	20240621	344	3.78	20241007	0.07	N	118000	500	823 억	781974	N	N	5	N	N
90	20241016	150820	57	100.00	KOSPI		유통업	N	N	N	N	N	358	4	2	1.13	55695523	155721	131.57	354	363	349	460	248	354	357.66	0.47	-260	362	357	353	348	344	358	349	824	106	500	240	1	1	164777364	590	-3.58	0.52	12	0.09	-100.00	688.00	684	20240621	-47.66	344	20241007	4.07	684	-47.66	20240621	344	4.07	20241007	684	-47.66	20240621	344	4.07	20241007	0.07	N	118000	500	823 억	781974	N	N	5	N	N
91	20241016	140821	57	100.00	KOSPI		유통업	N	N	N	N	N	358	4	2	1.13	52860437	147774	124.85	354	363	349	460	248	354	357.71	0.47	-537	362	357	353	348	344	358	349	824	106	500	240	1	1	164777364	590	-3.58	0.52	12	0.09	-100.00	688.00	684	20240621	-47.66	344	20241007	4.07	684	-47.66	20240621	344	4.07	20241007	684	-47.66	20240621	344	4.07	20241007	0.07	N	118000	500	823 억	781974	N	N	5	N	N
92	20241016	130817	57	100.00	KOSPI		유통업	N	N	N	N	N	358	4	2	1.13	45116644	126080	106.52	354	363	349	460	248	354	357.84	0.47	-90	362	357	353	348	344	358	349	824	106	500	240	1	1	164777364	590	-3.58	0.52	12	0.08	-100.00	688.00	684	20240621	-47.66	344	20241007	4.07	684	-47.66	20240621	344	4.07	20241007	684	-47.66	20240621	344	4.07	20241007	0.07	N	118000	500	823 억	781974	N	N	5	N	N
93	20241016	120818	57	100.00	KOSPI		유통업	N	N	N	N	N	356	2	2	0.56	42573207	118931	100.48	354	363	349	460	248	354	357.97	0.47	79	362	357	353	348	344	358	349	824	106	500	240	1	1	164777364	587	-3.56	0.52	12	0.07	-100.00	688.00	684	20240621	-47.95	344	20241007	3.49	684	-47.95	20240621	344	3.49	20241007	684	-47.95	20240621	344	3.49	20241007	0.07	N	118000	500	823 억	781974	N	N	5	N	N
94	20241016	110816	57	100.00	KOSPI		유통업	N	N	N	N	N	358	4	2	1.13	41789250	116728	98.62	354	363	349	460	248	354	358.01	0.47	-927	362	357	353	348	344	358	349	824	106	500	240	1	1	164777364	590	-3.58	0.52	12	0.07	-100.00	688.00	684	20240621	-47.66	344	20241007	4.07	684	-47.66	20240621	344	4.07	20241007	684	-47.66	20240621	344	4.07	20241007	0.07	N	118000	500	823 억	781974	N	N	5	N	N
95	20241016	100817	57	100.00	KOSPI		유통업	N	N	N	N	N	361	7	2	1.98	18287367	51418	43.44	354	361	349	460	248	354	355.66	0.47	-361	362	357	353	348	344	358	349	824	106	500	240	1	1	164777364	595	-3.61	0.52	12	0.03	-100.00	688.00	684	20240621	-47.22	344	20241007	4.94	684	-47.22	20240621	344	4.94	20241007	684	-47.22	20240621	344	4.94	20241007	0.07	N	118000	500	823 억	781974	N	N	5	N	N
96	20241016	090818	57	100.00	KOSPI		유통업	N	N	N	N	N	354	0	3	0.00	131128	372	0.31	354	355	352	460	248	354	352.49	0.47	173	362	357	353	348	344	358	349	824	106	500	240	1	1	164777364	583	-3.54	0.51	12	0.00	-100.00	688.00	684	20240621	-48.25	344	20241007	2.91	684	-48.25	20240621	344	2.91	20241007	684	-48.25	20240621	344	2.91	20241007	0.07	N	118000	500	823 억	781974	N	N	5	N	N
97	20241015	160812	57	100.00	KOSPI		유통업	N	N	N	N	N	354	1	2	0.28	41735514	118358	152.12	354	358	349	458	248	353	352.62	0.47	10722	365	359	354	348	343	362	351	824	105	500	240	1	1	164777364	583	-3.54	0.51	12	0.07	-100.00	688.00	684	20240621	-48.25	344	20241007	2.91	684	-48.25	20240621	344	2.91	20241007	684	-48.25	20240621	344	2.91	20241007	0.07	N	118000	500	823 억	771252	N	N	5	N	N
98	20241015	150820	57	100.00	KOSPI		유통업	N	N	N	N	N	355	2	2	0.57	35331336	100137	128.70	354	358	350	458	248	353	352.83	0.47	10990	365	359	354	348	343	362	351	824	105	500	240	1	1	164777364	585	-3.55	0.52	12	0.06	-100.00	688.00	684	20240621	-48.10	344	20241007	3.20	684	-48.10	20240621	344	3.20	20241007	684	-48.10	20240621	344	3.20	20241007	0.07	N	118000	500	823 억	771252	N	N	3	N	N
99	20241015	140818	57	100.00	KOSPI		유통업	N	N	N	N	N	357	4	2	1.13	33523285	95034	122.14	354	358	350	458	248	353	352.75	0.47	8002	365	359	354	348	343	362	351	824	105	500	240	1	1	164777364	588	-3.57	0.52	12	0.06	-100.00	688.00	684	20240621	-47.81	344	20241007	3.78	684	-47.81	20240621	344	3.78	20241007	684	-47.81	20240621	344	3.78	20241007	0.07	N	118000	500	823 억	771252	N	N	3	N	N
100	20241015	130816	57	100.00	KOSPI		유통업	N	N	N	N	N	357	4	2	1.13	27853049	79074	101.63	354	358	350	458	248	353	352.24	0.47	7221	365	359	354	348	343	362	351	824	105	500	240	1	1	164777364	588	-3.57	0.52	12	0.05	-100.00	688.00	684	20240621	-47.81	344	20241007	3.78	684	-47.81	20240621	344	3.78	20241007	684	-47.81	20240621	344	3.78	20241007	0.07	N	118000	500	823 억	771252	N	N	3	N	N
101	20241015	120817	57	100.00	KOSPI		유통업	N	N	N	N	N	355	2	2	0.57	26620152	75609	97.17	354	358	350	458	248	353	352.08	0.47	6430	365	359	354	348	343	362	351	824	105	500	240	1	1	164777364	585	-3.55	0.52	12	0.05	-100.00	688.00	684	20240621	-48.10	344	20241007	3.20	684	-48.10	20240621	344	3.20	20241007	684	-48.10	20240621	344	3.20	20241007	0.07	N	118000	500	823 억	771252	N	N	3	N	N
102	20241015	110825	57	100.00	KOSPI		유통업	N	N	N	N	N	356	3	2	0.85	24840074	70589	90.72	354	358	350	458	248	353	351.90	0.47	6184	365	359	354	348	343	362	351	824	105	500	240	1	1	164777364	587	-3.56	0.52	12	0.04	-100.00	688.00	684	20240621	-47.95	344	20241007	3.49	684	-47.95	20240621	344	3.49	20241007	684	-47.95	20240621	344	3.49	20241007	0.07	N	118000	500	823 억	771252	N	N	3	N	N
103	20241015	100818	57	100.00	KOSPI		유통업	N	N	N	N	N	353	0	3	0.00	16443608	46875	60.24	354	355	350	458	248	353	350.80	0.47	5339	365	359	354	348	343	362	351	824	105	500	240	1	1	164777364	582	-3.53	0.51	12	0.03	-100.00	688.00	684	20240621	-48.39	344	20241007	2.62	684	-48.39	20240621	344	2.62	20241007	684	-48.39	20240621	344	2.62	20241007	0.07	N	118000	500	823 억	771252	N	N	3	N	N
104	20241015	090815	57	100.00	KOSPI		유통업	N	N	N	N	N	354	1	2	0.28	195043	551	0.71	354	354	353	458	248	353	354.00	0.47	0	365	359	354	348	343	362	351	824	105	500	240	1	1	164777364	583	-3.54	0.51	12	0.00	-100.00	688.00	684	20240621	-48.25	344	20241007	2.91	684	-48.25	20240621	344	2.91	20241007	684	-48.25	20240621	344	2.91	20241007	0.07	N	118000	500	823 억	771252	N	N	3	N	N
105	20241014	160757	57	100.00	KOSPI		유통업	N	N	N	N	N	353	1	2	0.28	27286803	77808	64.97	352	360	349	457	247	352	350.69	0.47	-704	364	358	355	349	346	356	347	824	105	500	240	1	1	164777364	582	-3.53	0.51	12	0.05	-100.00	688.00	684	20240621	-48.39	344	20241007	2.62	684	-48.39	20240621	344	2.62	20241007	684	-48.39	20240621	344	2.62	20241007	0.07	N	118000	500	823 억	771956	N	N	3	N	N
106	20241014	150807	57	100.00	KOSPI		유통업	N	N	N	N	N	354	2	2	0.57	26965355	76896	64.20	352	360	349	457	247	352	350.67	0.47	-816	364	358	355	349	346	356	347	824	105	500	240	1	1	164777364	583	-3.54	0.51	12	0.05	-100.00	688.00	684	20240621	-48.25	344	20241007	2.91	684	-48.25	20240621	344	2.91	20241007	684	-48.25	20240621	344	2.91	20241007	0.07	N	118000	500	823 억	771956	N	N	0	N	N
107	20241014	140807	57	100.00	KOSPI		유통업	N	N	N	N	N	350	-2	5	-0.57	20901959	59609	49.77	352	360	349	457	247	352	350.65	0.47	-966	364	358	355	349	346	356	347	824	105	500	240	1	1	164777364	577	-3.50	0.51	12	0.04	-100.00	688.00	684	20240621	-48.83	344	20241007	1.74	684	-48.83	20240621	344	1.74	20241007	684	-48.83	20240621	344	1.74	20241007	0.07	N	118000	500	823 억	771956	N	N	0	N	N
108	20241014	130805	57	100.00	KOSPI		유통업	N	N	N	N	N	350	-2	5	-0.57	15681631	44671	37.30	352	360	349	457	247	352	351.05	0.47	-1565	364	358	355	349	346	356	347	824	105	500	240	1	1	164777364	577	-3.50	0.51	12	0.03	-100.00	688.00	684	20240621	-48.83	344	20241007	1.74	684	-48.83	20240621	344	1.74	20241007	684	-48.83	20240621	344	1.74	20241007	0.07	N	118000	500	823 억	771956	N	N	0	N	N
109	20241014	120758	57	100.00	KOSPI		유통업	N	N	N	N	N	354	2	2	0.57	12865696	36654	30.60	352	360	349	457	247	352	351.00	0.47	404	364	358	355	349	346	356	347	824	105	500	240	1	1	164777364	583	-3.54	0.51	12	0.02	-100.00	688.00	684	20240621	-48.25	344	20241007	2.91	684	-48.25	20240621	344	2.91	20241007	684	-48.25	20240621	344	2.91	20241007	0.07	N	118000	500	823 억	771956	N	N	0	N	N
110	20241014	110757	57	100.00	KOSPI		유통업	N	N	N	N	N	354	2	2	0.57	12700021	36186	30.21	352	360	349	457	247	352	350.97	0.47	666	364	358	355	349	346	356	347	824	105	500	240	1	1	164777364	583	-3.54	0.51	12	0.02	-100.00	688.00	684	20240621	-48.25	344	20241007	2.91	684	-48.25	20240621	344	2.91	20241007	684	-48.25	20240621	344	2.91	20241007	0.07	N	118000	500	823 억	771956	N	N	0	N	N
111	20241014	100758	57	100.00	KOSPI		유통업	N	N	N	N	N	353	1	2	0.28	11514460	32833	27.41	352	360	349	457	247	352	350.70	0.47	1833	364	358	355	349	346	356	347	824	105	500	240	1	1	164777364	582	-3.53	0.51	12	0.02	-100.00	688.00	684	20240621	-48.39	344	20241007	2.62	684	-48.39	20240621	344	2.62	20241007	684	-48.39	20240621	344	2.62	20241007	0.07	N	118000	500	823 억	771956	N	N	0	N	N
112	20241014	090802	57	100.00	KOSPI		유통업	N	N	N	N	N	359	7	2	1.99	294929	831	0.69	352	360	352	457	247	352	354.91	0.47	-81	364	358	355	349	346	356	347	824	105	500	240	1	1	164777364	592	-3.59	0.52	12	0.00	-100.00	688.00	684	20240621	-47.51	344	20241007	4.36	684	-47.51	20240621	344	4.36	20241007	684	-47.51	20240621	344	4.36	20241007	0.07	N	118000	500	823 억	771956	N	N	0	N	N
113	20241011	160744	57	100.00	KOSPI		유통업	N	N	N	N	N	352	-8	5	-2.22	42740672	119668	60.13	360	361	352	468	252	360	357.16	0.47	948	369	364	357	352	345	367	355	824	108	500	250	1	1	164777364	580	-3.52	0.51	12	0.07	-100.00	688.00	684	20240621	-48.54	344	20241007	2.33	684	-48.54	20240621	344	2.33	20241007	684	-48.54	20240621	344	2.33	20241007	0.07	N	118000	500	823 억	771043	N	N	14	N	N
114	20241011	150757	57	100.00	KOSPI		유통업	N	N	N	N	N	358	-2	5	-0.56	39619293	110801	55.67	360	361	353	468	252	360	357.57	0.47	781	369	364	357	352	345	367	355	824	108	500	250	1	1	164777364	590	-3.58	0.52	12	0.07	-100.00	688.00	684	20240621	-47.66	344	20241007	4.07	684	-47.66	20240621	344	4.07	20241007	684	-47.66	20240621	344	4.07	20241007	0.07	N	118000	500	823 억	771043	N	N	14	N	N
115	20241011	140759	57	100.00	KOSPI		유통업	N	N	N	N	N	358	-2	5	-0.56	38301941	107098	53.81	360	361	353	468	252	360	357.63	0.47	2340	369	364	357	352	345	367	355	824	108	500	250	1	1	164777364	590	-3.58	0.52	12	0.06	-100.00	688.00	684	20240621	-47.66	344	20241007	4.07	684	-47.66	20240621	344	4.07	20241007	684	-47.66	20240621	344	4.07	20241007	0.07	N	118000	500	823 억	771043	N	N	14	N	N
116	20241011	130800	57	100.00	KOSPI		유통업	N	N	N	N	N	360	0	3	0.00	32048577	89476	44.96	360	361	354	468	252	360	358.18	0.47	-2625	369	364	357	352	345	367	355	824	108	500	250	1	1	164777364	593	-3.60	0.52	12	0.05	-100.00	688.00	684	20240621	-47.37	344	20241007	4.65	684	-47.37	20240621	344	4.65	20241007	684	-47.37	20240621	344	4.65	20241007	0.07	N	118000	500	823 억	771043	N	N	14	N	N
117	20241011	120755	57	100.00	KOSPI		유통업	N	N	N	N	N	361	1	2	0.28	31119427	86895	43.66	360	361	354	468	252	360	358.13	0.47	-2625	369	364	357	352	345	367	355	824	108	500	250	1	1	164777364	595	-3.61	0.52	12	0.05	-100.00	688.00	684	20240621	-47.22	344	20241007	4.94	684	-47.22	20240621	344	4.94	20241007	684	-47.22	20240621	344	4.94	20241007	0.07	N	118000	500	823 억	771043	N	N	14	N	N
118	20241011	110755	57	100.00	KOSPI		유통업	N	N	N	N	N	360	0	3	0.00	28251205	78919	39.65	360	361	354	468	252	360	357.98	0.47	368	369	364	357	352	345	367	355	824	108	500	250	1	1	164777364	593	-3.60	0.52	12	0.05	-100.00	688.00	684	20240621	-47.37	344	20241007	4.65	684	-47.37	20240621	344	4.65	20241007	684	-47.37	20240621	344	4.65	20241007	0.07	N	118000	500	823 억	771043	N	N	14	N	N
119	20241011	100803	57	100.00	KOSPI		유통업	N	N	N	N	N	360	0	3	0.00	7372759	20513	10.31	360	361	358	468	252	360	359.42	0.47	635	369	364	357	352	345	367	355	824	108	500	250	1	1	164777364	593	-3.60	0.52	12	0.01	-100.00	688.00	684	20240621	-47.37	344	20241007	4.65	684	-47.37	20240621	344	4.65	20241007	684	-47.37	20240621	344	4.65	20241007	0.07	N	118000	500	823 억	771043	N	N	14	N	N
120	20241011	090800	57	100.00	KOSPI		유통업	N	N	N	N	N	360	0	3	0.00	375931	1042	0.52	360	361	360	468	252	360	360.78	0.47	-1029	369	364	357	352	345	367	355	824	108	500	250	1	1	164777364	593	-3.60	0.52	12	0.00	-100.00	688.00	684	20240621	-47.37	344	20241007	4.65	684	-47.37	20240621	344	4.65	20241007	684	-47.37	20240621	344	4.65	20241007	0.07	N	118000	500	823 억	771043	N	N	14	N	N
121	20241010	160815	57	100.00	KOSPI		유통업	N	N	N	N	N	360	6	2	1.69	70824276	198975	99.09	358	362	350	460	248	354	355.95	0.46	7857	363	358	352	347	341	361	350	824	106	500	240	1	1	164777364	593	-3.60	0.52	12	0.12	-100.00	688.00	684	20240621	-47.37	344	20241007	4.65	684	-47.37	20240621	344	4.65	20241007	684	-47.37	20240621	344	4.65	20241007	0.06	N	118000	500	823 억	763186	N	N	14	N	N
122	20241010	150829	57	100.00	KOSPI		유통업	N	N	N	N	N	357	3	2	0.85	66693775	187443	93.35	358	362	350	460	248	354	355.81	0.46	7911	363	358	352	347	341	361	350	824	106	500	240	1	1	164777364	588	-3.57	0.52	12	0.11	-100.00	688.00	684	20240621	-47.81	344	20241007	3.78	684	-47.81	20240621	344	3.78	20241007	684	-47.81	20240621	344	3.78	20241007	0.06	N	118000	500	823 억	763186	N	N	0	N	N
123	20241010	140822	57	100.00	KOSPI		유통업	N	N	N	N	N	357	3	2	0.85	65748052	184790	92.03	358	362	350	460	248	354	355.80	0.46	7911	363	358	352	347	341	361	350	824	106	500	240	1	1	164777364	588	-3.57	0.52	12	0.11	-100.00	688.00	684	20240621	-47.81	344	20241007	3.78	684	-47.81	20240621	344	3.78	20241007	684	-47.81	20240621	344	3.78	20241007	0.06	N	118000	500	823 억	763186	N	N	0	N	N
124	20241010	130819	57	100.00	KOSPI		유통업	N	N	N	N	N	358	4	2	1.13	52449156	147648	73.53	358	362	350	460	248	354	355.23	0.46	630	363	358	352	347	341	361	350	824	106	500	240	1	1	164777364	590	-3.58	0.52	12	0.09	-100.00	688.00	684	20240621	-47.66	344	20241007	4.07	684	-47.66	20240621	344	4.07	20241007	684	-47.66	20240621	344	4.07	20241007	0.06	N	118000	500	823 억	763186	N	N	0	N	N
125	20241010	120821	57	100.00	KOSPI		유통업	N	N	N	N	N	359	5	2	1.41	50233927	141478	70.46	358	362	350	460	248	354	355.07	0.46	-191	363	358	352	347	341	361	350	824	106	500	240	1	1	164777364	592	-3.59	0.52	12	0.09	-100.00	688.00	684	20240621	-47.51	344	20241007	4.36	684	-47.51	20240621	344	4.36	20241007	684	-47.51	20240621	344	4.36	20241007	0.06	N	118000	500	823 억	763186	N	N	0	N	N
126	20241010	110820	57	100.00	KOSPI		유통업	N	N	N	N	N	354	0	3	0.00	26296256	74577	37.14	358	358	350	460	248	354	352.61	0.46	1978	363	358	352	347	341	361	350	824	106	500	240	1	1	164777364	583	-3.54	0.51	12	0.05	-100.00	688.00	684	20240621	-48.25	344	20241007	2.91	684	-48.25	20240621	344	2.91	20241007	684	-48.25	20240621	344	2.91	20241007	0.06	N	118000	500	823 억	763186	N	N	0	N	N
127	20241010	100819	57	100.00	KOSPI		유통업	N	N	N	N	N	350	-4	5	-1.13	16299704	46123	22.97	358	358	350	460	248	354	353.40	0.46	2455	363	358	352	347	341	361	350	824	106	500	240	1	1	164777364	577	-3.50	0.51	12	0.03	-100.00	688.00	684	20240621	-48.83	344	20241007	1.74	684	-48.83	20240621	344	1.74	20241007	684	-48.83	20240621	344	1.74	20241007	0.06	N	118000	500	823 억	763186	N	N	0	N	N
128	20241010	090822	57	100.00	KOSPI		유통업	N	N	N	N	N	357	3	2	0.85	2781271	7773	3.87	358	358	357	460	248	354	357.81	0.46	-877	363	358	352	347	341	361	350	824	106	500	240	1	1	164777364	588	-3.57	0.52	12	0.00	-100.00	688.00	684	20240621	-47.81	344	20241007	3.78	684	-47.81	20240621	344	3.78	20241007	684	-47.81	20240621	344	3.78	20241007	0.06	N	118000	500	823 억	763186	N	N	0	N	N
129	20241008	160814	57	100.00	KOSPI		유통업	N	N	N	N	N	354	7	2	2.02	68818410	195567	78.96	347	357	346	451	243	347	351.88	0.46	-1465	355	350	347	342	339	349	341	824	104	500	240	1	1	164777364	583	-3.54	0.51	12	0.12	-100.00	688.00	684	20240621	-48.25	344	20241007	2.91	684	-48.25	20240621	344	2.91	20241007	684	-48.25	20240621	344	2.91	20241007	0.06	N	118000	500	823 억	764651	N	N	6	N	N
130	20241008	150820	57	100.00	KOSPI		유통업	N	N	N	N	N	351	4	2	1.15	62736996	178366	72.01	347	357	346	451	243	347	351.73	0.46	-1465	355	350	347	342	339	349	341	824	104	500	240	1	1	164777364	578	-3.51	0.51	12	0.11	-100.00	688.00	684	20240621	-48.68	344	20241007	2.03	684	-48.68	20240621	344	2.03	20241007	684	-48.68	20240621	344	2.03	20241007	0.06	N	118000	500	823 억	764651	N	N	6	N	N
131	20241008	140817	57	100.00	KOSPI		유통업	N	N	N	N	N	350	3	2	0.86	60714887	172613	69.69	347	357	346	451	243	347	351.74	0.46	-1841	355	350	347	342	339	349	341	824	104	500	240	1	1	164777364	577	-3.50	0.51	12	0.10	-100.00	688.00	684	20240621	-48.83	344	20241007	1.74	684	-48.83	20240621	344	1.74	20241007	684	-48.83	20240621	344	1.74	20241007	0.06	N	118000	500	823 억	764651	N	N	6	N	N
132	20241008	130815	57	100.00	KOSPI		유통업	N	N	N	N	N	354	7	2	2.02	56941383	161870	65.35	347	357	346	451	243	347	351.77	0.46	-2357	355	350	347	342	339	349	341	824	104	500	240	1	1	164777364	583	-3.54	0.51	12	0.10	-100.00	688.00	684	20240621	-48.25	344	20241007	2.91	684	-48.25	20240621	344	2.91	20241007	684	-48.25	20240621	344	2.91	20241007	0.06	N	118000	500	823 억	764651	N	N	6	N	N
133	20241008	120817	57	100.00	KOSPI		유통업	N	N	N	N	N	354	7	2	2.02	48679416	138474	55.91	347	357	346	451	243	347	351.54	0.46	-1541	355	350	347	342	339	349	341	824	104	500	240	1	1	164777364	583	-3.54	0.51	12	0.08	-100.00	688.00	684	20240621	-48.25	344	20241007	2.91	684	-48.25	20240621	344	2.91	20241007	684	-48.25	20240621	344	2.91	20241007	0.06	N	118000	500	823 억	764651	N	N	6	N	N
134	20241008	110815	57	100.00	KOSPI		유통업	N	N	N	N	N	351	4	2	1.15	45741498	130128	52.54	347	357	346	451	243	347	351.51	0.46	-598	355	350	347	342	339	349	341	824	104	500	240	1	1	164777364	578	-3.51	0.51	12	0.08	-100.00	688.00	684	20240621	-48.68	344	20241007	2.03	684	-48.68	20240621	344	2.03	20241007	684	-48.68	20240621	344	2.03	20241007	0.06	N	118000	500	823 억	764651	N	N	6	N	N
135	20241008	100818	57	100.00	KOSPI		유통업	N	N	N	N	N	355	8	2	2.31	26507602	75401	30.44	347	357	346	451	243	347	351.56	0.46	-902	355	350	347	342	339	349	341	824	104	500	240	1	1	164777364	585	-3.55	0.52	12	0.05	-100.00	688.00	684	20240621	-48.10	344	20241007	3.20	684	-48.10	20240621	344	3.20	20241007	684	-48.10	20240621	344	3.20	20241007	0.06	N	118000	500	823 억	764651	N	N	6	N	N
136	20241008	090816	57	100.00	KOSPI		유통업	N	N	N	N	N	348	1	2	0.29	2084486	5999	2.42	347	348	347	451	243	347	347.47	0.46	-3640	355	350	347	342	339	349	341	824	104	500	240	1	1	164777364	573	-3.48	0.51	12	0.00	-100.00	688.00	684	20240621	-49.12	344	20241007	1.16	684	-49.12	20240621	344	1.16	20241007	684	-49.12	20240621	344	1.16	20241007	0.06	N	118000	500	823 억	764651	N	N	6	N	N
137	20241007	160823	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	347	-3	5	-0.86	85925152	247485	221.26	348	352	344	455	245	350	347.19	0.46	4953	361	355	351	345	341	353	343	824	105	500	240	1	1	164777364	572	-3.47	0.50	12	0.15	-100.00	688.00	684	20240621	-49.27	344	20241007	0.87	684	-49.27	20240621	344	0.87	20241007	684	-49.27	20240621	344	0.87	20241007	0.06	N	118000	500	823 억	759666	N	N	6	N	N
138	20241007	150750	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	348	-2	5	-0.57	79120484	227878	203.73	348	352	344	455	245	350	347.21	0.46	12247	361	355	351	345	341	353	343	824	105	500	240	1	1	164777364	573	-3.48	0.51	12	0.14	-100.00	688.00	684	20240621	-49.12	344	20241007	1.16	684	-49.12	20240621	344	1.16	20241007	684	-49.12	20240621	344	1.16	20241007	0.06	N	118000	500	823 억	759666	N	N	0	N	N
139	20241007	140821	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	349	-1	5	-0.29	49609882	142586	127.48	348	352	344	455	245	350	347.93	0.46	-2880	361	355	351	345	341	353	343	824	105	500	240	1	1	164777364	575	-3.49	0.51	12	0.09	-100.00	688.00	684	20240621	-48.98	344	20241007	1.45	684	-48.98	20240621	344	1.45	20241007	684	-48.98	20240621	344	1.45	20241007	0.06	N	118000	500	823 억	759666	N	N	0	N	N
140	20241007	130748	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	350	0	3	0.00	32452070	93144	83.28	348	352	344	455	245	350	348.41	0.46	-3734	361	355	351	345	341	353	343	824	105	500	240	1	1	164777364	577	-3.50	0.51	12	0.06	-100.00	688.00	684	20240621	-48.83	344	20241007	1.74	684	-48.83	20240621	344	1.74	20241007	684	-48.83	20240621	344	1.74	20241007	0.06	N	118000	500	823 억	759666	N	N	0	N	N
141	20241007	120824	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	351	1	2	0.29	24920565	71620	64.03	348	352	344	455	245	350	347.96	0.46	-3664	361	355	351	345	341	353	343	824	105	500	240	1	1	164777364	578	-3.51	0.51	12	0.04	-100.00	688.00	684	20240621	-48.68	344	20241007	2.03	684	-48.68	20240621	344	2.03	20241007	684	-48.68	20240621	344	2.03	20241007	0.06	N	118000	500	823 억	759666	N	N	0	N	N
142	20241007	110737	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	351	1	2	0.29	21237376	61102	54.63	348	352	344	455	245	350	347.57	0.46	-3314	361	355	351	345	341	353	343	824	105	500	240	1	1	164777364	578	-3.51	0.51	12	0.04	-100.00	688.00	684	20240621	-48.68	344	20241007	2.03	684	-48.68	20240621	344	2.03	20241007	684	-48.68	20240621	344	2.03	20241007	0.06	N	118000	500	823 억	759666	N	N	0	N	N
143	20241007	100738	57	100.00	KOSPI		유통업	N	N	N	N	N	352	2	2	0.57	10622954	30405	27.18	348	352	347	455	245	350	349.38	0.46	-3259	361	355	351	345	341	353	343	824	105	500	240	1	1	164777364	580	-3.52	0.51	12	0.02	-100.00	688.00	684	20240621	-48.54	345	20241002	2.03	684	-48.54	20240621	345	2.03	20241002	684	-48.54	20240621	345	2.03	20241002	0.06	N	118000	500	823 억	759666	N	N	0	N	N
144	20241007	090813	57	100.00	KOSPI		유통업	N	N	N	N	N	348	-2	5	-0.57	1827371	5256	4.70	348	348	347	455	245	350	347.67	0.46	-2342	361	355	351	345	341	353	343	824	105	500	240	1	1	164777364	573	-3.48	0.51	12	0.00	-100.00	688.00	684	20240621	-49.12	345	20241002	0.87	684	-49.12	20240621	345	0.87	20241002	684	-49.12	20240621	345	0.87	20241002	0.06	N	118000	500	823 억	759666	N	N	0	N	N
145	20241004	160716	57	100.00	KOSPI		유통업	N	N	N	N	N	350	-1	5	-0.28	38959459	111314	67.68	351	357	347	456	246	351	350.00	0.46	5301	363	357	351	345	339	354	342	824	105	500	240	1	1	164777364	577	-3.50	0.51	12	0.07	-100.00	688.00	684	20240621	-48.83	345	20241002	1.45	684	-48.83	20240621	345	1.45	20241002	684	-48.83	20240621	345	1.45	20241002	0.06	N	118000	500	823 억	754365	N	N	0	N	N
146	20241004	150727	57	100.00	KOSPI		유통업	N	N	N	N	N	350	-1	5	-0.28	34265989	97878	59.51	351	357	347	456	246	351	350.09	0.46	4280	363	357	351	345	339	354	342	824	105	500	240	1	1	164777364	577	-3.50	0.51	12	0.06	-100.00	688.00	684	20240621	-48.83	345	20241002	1.45	684	-48.83	20240621	345	1.45	20241002	684	-48.83	20240621	345	1.45	20241002	0.06	N	118000	500	823 억	754365	N	N	0	N	N
147	20241004	140721	57	100.00	KOSPI		유통업	N	N	N	N	N	351	0	3	0.00	26663639	76010	46.21	351	357	348	456	246	351	350.79	0.46	4237	363	357	351	345	339	354	342	824	105	500	240	1	1	164777364	578	-3.51	0.51	12	0.05	-100.00	688.00	684	20240621	-48.68	345	20241002	1.74	684	-48.68	20240621	345	1.74	20241002	684	-48.68	20240621	345	1.74	20241002	0.06	N	118000	500	823 억	754365	N	N	0	N	N
148	20241004	130723	57	100.00	KOSPI		유통업	N	N	N	N	N	351	0	3	0.00	22542558	64188	39.03	351	357	348	456	246	351	351.20	0.46	3876	363	357	351	345	339	354	342	824	105	500	240	1	1	164777364	578	-3.51	0.51	12	0.04	-100.00	688.00	684	20240621	-48.68	345	20241002	1.74	684	-48.68	20240621	345	1.74	20241002	684	-48.68	20240621	345	1.74	20241002	0.06	N	118000	500	823 억	754365	N	N	0	N	N
149	20241004	120722	57	100.00	KOSPI		유통업	N	N	N	N	N	351	0	3	0.00	21808872	62087	37.75	351	357	349	456	246	351	351.26	0.46	3864	363	357	351	345	339	354	342	824	105	500	240	1	1	164777364	578	-3.51	0.51	12	0.04	-100.00	688.00	684	20240621	-48.68	345	20241002	1.74	684	-48.68	20240621	345	1.74	20241002	684	-48.68	20240621	345	1.74	20241002	0.06	N	118000	500	823 억	754365	N	N	0	N	N
150	20241004	110718	57	100.00	KOSPI		유통업	N	N	N	N	N	353	2	2	0.57	8349709	23691	14.40	351	357	350	456	246	351	352.44	0.46	1932	363	357	351	345	339	354	342	824	105	500	240	1	1	164777364	582	-3.53	0.51	12	0.01	-100.00	688.00	684	20240621	-48.39	345	20241002	2.32	684	-48.39	20240621	345	2.32	20241002	684	-48.39	20240621	345	2.32	20241002	0.06	N	118000	500	823 억	754365	N	N	0	N	N
151	20241004	100719	57	100.00	KOSPI		유통업	N	N	N	N	N	352	1	2	0.28	3299426	9353	5.69	351	357	350	456	246	351	352.77	0.46	-1041	363	357	351	345	339	354	342	824	105	500	240	1	1	164777364	580	-3.52	0.51	12	0.01	-100.00	688.00	684	20240621	-48.54	345	20241002	2.03	684	-48.54	20240621	345	2.03	20241002	684	-48.54	20240621	345	2.03	20241002	0.06	N	118000	500	823 억	754365	N	N	0	N	N
152	20241004	090719	57	100.00	KOSPI		유통업	N	N	N	N	N	356	5	2	1.42	686315	1945	1.18	351	356	351	456	246	351	352.86	0.46	-945	363	357	351	345	339	354	342	824	105	500	240	1	1	164777364	587	-3.56	0.52	12	0.00	-100.00	688.00	684	20240621	-47.95	345	20241002	3.19	684	-47.95	20240621	345	3.19	20241002	684	-47.95	20240621	345	3.19	20241002	0.06	N	118000	500	823 억	754365	N	N	0	N	N
153	20241002	160715	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	351	-6	5	-1.68	57467559	164472	98.35	356	357	345	464	250	357	349.41	0.47	-19406	367	361	359	353	351	361	353	824	107	500	240	1	1	164777364	578	-3.51	0.51	12	0.10	-100.00	688.00	684	20240621	-48.68	345	20241002	1.74	684	-48.68	20240621	345	1.74	20241002	684	-48.68	20240621	345	1.74	20241002	0.06	N	118000	500	823 억	773769	N	N	0	N	N
154	20241002	150727	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	350	-7	5	-1.96	54269223	155342	92.89	356	357	345	464	250	357	349.35	0.47	-19186	367	361	359	353	351	361	353	824	107	500	240	1	1	164777364	577	-3.50	0.51	12	0.09	-100.00	688.00	684	20240621	-48.83	345	20241002	1.45	684	-48.83	20240621	345	1.45	20241002	684	-48.83	20240621	345	1.45	20241002	0.06	N	118000	500	823 억	773769	N	N	0	N	N
155	20241002	140724	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	350	-7	5	-1.96	49355337	141297	84.49	356	357	345	464	250	357	349.30	0.47	-19253	367	361	359	353	351	361	353	824	107	500	240	1	1	164777364	577	-3.50	0.51	12	0.09	-100.00	688.00	684	20240621	-48.83	345	20241002	1.45	684	-48.83	20240621	345	1.45	20241002	684	-48.83	20240621	345	1.45	20241002	0.06	N	118000	500	823 억	773769	N	N	0	N	N
156	20241002	130716	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	350	-7	5	-1.96	38689064	110746	66.22	356	357	345	464	250	357	349.35	0.47	-19542	367	361	359	353	351	361	353	824	107	500	240	1	1	164777364	577	-3.50	0.51	12	0.07	-100.00	688.00	684	20240621	-48.83	345	20241002	1.45	684	-48.83	20240621	345	1.45	20241002	684	-48.83	20240621	345	1.45	20241002	0.06	N	118000	500	823 억	773769	N	N	0	N	N
157	20241002	120715	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	353	-4	5	-1.12	34723265	99410	59.44	356	357	345	464	250	357	349.29	0.47	-19598	367	361	359	353	351	361	353	824	107	500	240	1	1	164777364	582	-3.53	0.51	12	0.06	-100.00	688.00	684	20240621	-48.39	345	20241002	2.32	684	-48.39	20240621	345	2.32	20241002	684	-48.39	20240621	345	2.32	20241002	0.06	N	118000	500	823 억	773769	N	N	0	N	N
158	20241002	110707	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	350	-7	5	-1.96	27295625	78291	46.81	356	357	345	464	250	357	348.64	0.47	-18485	367	361	359	353	351	361	353	824	107	500	240	1	1	164777364	577	-3.50	0.51	12	0.05	-100.00	688.00	684	20240621	-48.83	345	20241002	1.45	684	-48.83	20240621	345	1.45	20241002	684	-48.83	20240621	345	1.45	20241002	0.06	N	118000	500	823 억	773769	N	N	0	N	N
159	20241002	100706	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	348	-9	5	-2.52	20009187	57409	34.33	356	357	345	464	250	357	348.54	0.47	-13754	367	361	359	353	351	361	353	824	107	500	240	1	1	164777364	573	-3.48	0.51	12	0.03	-100.00	688.00	684	20240621	-49.12	345	20241002	0.87	684	-49.12	20240621	345	0.87	20241002	684	-49.12	20240621	345	0.87	20241002	0.06	N	118000	500	823 억	773769	N	N	0	N	N
160	20241002	090705	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	354	-3	5	-0.84	6284120	17876	10.69	356	357	348	464	250	357	351.54	0.47	-3821	367	361	359	353	351	361	353	824	107	500	240	1	1	164777364	583	-3.54	0.51	12	0.01	-100.00	688.00	684	20240621	-48.25	348	20241002	1.72	684	-48.25	20240621	348	1.72	20241002	684	-48.25	20240621	348	1.72	20241002	0.06	N	118000	500	823 억	773769	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History