KissMeData/452260/price/prices-20241001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 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	161432	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1284	-1	5	-0.08	297715150	232109	83.15	1281	1296	1274	1670	900	1285	1282.67	3.96	-42230	1345	1315	1300	1270	1255	1307	1262	969	385	500	870	1	1	193859610	2489	-8.39	0.30	12	0.12	-153.00	4213.00	1845	20240221	-30.41	993	20231024	29.31	1845	-30.41	20240221	1010	27.13	20240805	1845	-30.41	20240221	1002	28.14	20231031	1.63	N	452260	500	969 억	7681288	N	N	23	N	N
3	20241031	151455	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1277	-8	5	-0.62	254937221	198778	71.21	1281	1296	1274	1670	900	1285	1282.52	3.96	-21657	1345	1315	1300	1270	1255	1307	1262	969	385	500	870	1	1	193859610	2476	-8.35	0.30	12	0.10	-153.00	4213.00	1845	20240221	-30.79	993	20231024	28.60	1845	-30.79	20240221	1010	26.44	20240805	1845	-30.79	20240221	1002	27.45	20231031	1.63	N	452260	500	969 억	7681288	N	N	26	N	N
4	20241031	141453	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1283	-2	5	-0.16	171548039	133516	47.83	1281	1296	1274	1670	900	1285	1284.85	3.96	-25152	1345	1315	1300	1270	1255	1307	1262	969	385	500	870	1	1	193859610	2487	-8.39	0.30	12	0.07	-153.00	4213.00	1845	20240221	-30.46	993	20231024	29.20	1845	-30.46	20240221	1010	27.03	20240805	1845	-30.46	20240221	1002	28.04	20231031	1.63	N	452260	500	969 억	7681288	N	N	26	N	N
5	20241031	131454	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1291	6	2	0.47	116073549	90305	32.35	1281	1296	1274	1670	900	1285	1285.35	3.96	-18826	1345	1315	1300	1270	1255	1307	1262	969	385	500	870	1	1	193859610	2503	-8.44	0.31	12	0.05	-153.00	4213.00	1845	20240221	-30.03	993	20231024	30.01	1845	-30.03	20240221	1010	27.82	20240805	1845	-30.03	20240221	1002	28.84	20231031	1.63	N	452260	500	969 억	7681288	N	N	26	N	N
6	20241031	121449	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1291	6	2	0.47	105753210	82304	29.48	1281	1296	1274	1670	900	1285	1284.91	3.96	-18551	1345	1315	1300	1270	1255	1307	1262	969	385	500	870	1	1	193859610	2503	-8.44	0.31	12	0.04	-153.00	4213.00	1845	20240221	-30.03	993	20231024	30.01	1845	-30.03	20240221	1010	27.82	20240805	1845	-30.03	20240221	1002	28.84	20231031	1.63	N	452260	500	969 억	7681288	N	N	26	N	N
7	20241031	111449	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1296	11	2	0.86	92454554	72003	25.79	1281	1296	1274	1670	900	1285	1284.04	3.96	-16463	1345	1315	1300	1270	1255	1307	1262	969	385	500	870	1	1	193859610	2512	-8.47	0.31	12	0.04	-153.00	4213.00	1845	20240221	-29.76	993	20231024	30.51	1845	-29.76	20240221	1010	28.32	20240805	1845	-29.76	20240221	1002	29.34	20231031	1.63	N	452260	500	969 억	7681288	N	N	26	N	N
8	20241031	101451	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1289	4	2	0.31	67727045	52873	18.94	1281	1289	1274	1670	900	1285	1280.94	3.96	-8150	1345	1315	1300	1270	1255	1307	1262	969	385	500	870	1	1	193859610	2499	-8.42	0.31	12	0.03	-153.00	4213.00	1845	20240221	-30.14	993	20231024	29.81	1845	-30.14	20240221	1010	27.62	20240805	1845	-30.14	20240221	1002	28.64	20231031	1.63	N	452260	500	969 억	7681288	N	N	26	N	N
9	20241031	091449	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1280	-5	5	-0.39	6922841	5407	1.94	1281	1282	1279	1670	900	1285	1280.35	3.96	-3460	1345	1315	1300	1270	1255	1307	1262	969	385	500	870	1	1	193859610	2481	-8.37	0.30	12	0.00	-153.00	4213.00	1845	20240221	-30.62	993	20231024	28.90	1845	-30.62	20240221	1010	26.73	20240805	1845	-30.62	20240221	1002	27.74	20231031	1.63	N	452260	500	969 억	7681288	N	N	26	N	N
10	20241030	161443	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1285	0	3	0.00	359113475	275928	214.92	1330	1330	1285	1670	900	1285	1301.49	3.99	-62871	1315	1300	1289	1274	1263	1294	1268	969	385	500	870	1	1	193859610	2491	-8.40	0.31	12	0.14	-153.00	4213.00	1845	20240221	-30.35	993	20231024	29.41	1845	-30.35	20240221	1010	27.23	20240805	1845	-30.35	20240221	1002	28.24	20231031	1.63	N	452260	500	969 억	7738541	N	N	26	N	N
11	20241030	151521	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1293	8	2	0.62	325785169	250003	194.73	1330	1330	1287	1670	900	1285	1303.13	3.99	-67929	1315	1300	1289	1274	1263	1294	1268	969	385	500	870	1	1	193859610	2507	-8.45	0.31	12	0.13	-153.00	4213.00	1845	20240221	-29.92	993	20231024	30.21	1845	-29.92	20240221	1010	28.02	20240805	1845	-29.92	20240221	1002	29.04	20231031	1.63	N	452260	500	969 억	7738541	N	N	13	N	N
12	20241030	141453	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1287	2	2	0.16	312587643	239786	186.77	1330	1330	1287	1670	900	1285	1303.61	3.99	-64971	1315	1300	1289	1274	1263	1294	1268	969	385	500	870	1	1	193859610	2495	-8.41	0.31	12	0.12	-153.00	4213.00	1845	20240221	-30.24	993	20231024	29.61	1845	-30.24	20240221	1010	27.43	20240805	1845	-30.24	20240221	1002	28.44	20231031	1.63	N	452260	500	969 억	7738541	N	N	13	N	N
13	20241030	131501	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1299	14	2	1.09	286322254	219460	170.94	1330	1330	1293	1670	900	1285	1304.67	3.99	-72715	1315	1300	1289	1274	1263	1294	1268	969	385	500	870	1	1	193859610	2518	-8.49	0.31	12	0.11	-153.00	4213.00	1845	20240221	-29.59	993	20231024	30.82	1845	-29.59	20240221	1010	28.61	20240805	1845	-29.59	20240221	1002	29.64	20231031	1.63	N	452260	500	969 억	7738541	N	N	13	N	N
14	20241030	121519	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1302	17	2	1.32	259415767	198787	154.84	1330	1330	1293	1670	900	1285	1304.99	3.99	-72629	1315	1300	1289	1274	1263	1294	1268	969	385	500	870	1	1	193859610	2524	-8.51	0.31	12	0.10	-153.00	4213.00	1845	20240221	-29.43	993	20231024	31.12	1845	-29.43	20240221	1010	28.91	20240805	1845	-29.43	20240221	1002	29.94	20231031	1.63	N	452260	500	969 억	7738541	N	N	13	N	N
15	20241030	111456	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1300	15	2	1.17	246656311	188978	147.20	1330	1330	1293	1670	900	1285	1305.21	3.99	-71365	1315	1300	1289	1274	1263	1294	1268	969	385	500	870	1	1	193859610	2520	-8.50	0.31	12	0.10	-153.00	4213.00	1845	20240221	-29.54	993	20231024	30.92	1845	-29.54	20240221	1010	28.71	20240805	1845	-29.54	20240221	1002	29.74	20231031	1.63	N	452260	500	969 억	7738541	N	N	13	N	N
16	20241030	101445	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1297	12	2	0.93	211634676	162019	126.20	1330	1330	1293	1670	900	1285	1306.23	3.99	-71353	1315	1300	1289	1274	1263	1294	1268	969	385	500	870	1	1	193859610	2514	-8.48	0.31	12	0.08	-153.00	4213.00	1845	20240221	-29.70	993	20231024	30.61	1845	-29.70	20240221	1010	28.42	20240805	1845	-29.70	20240221	1002	29.44	20231031	1.63	N	452260	500	969 억	7738541	N	N	13	N	N
17	20241030	091454	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1293	8	2	0.62	121890343	92849	72.32	1330	1330	1293	1670	900	1285	1312.78	3.99	-45682	1315	1300	1289	1274	1263	1294	1268	969	385	500	870	1	1	193859610	2507	-8.45	0.31	12	0.05	-153.00	4213.00	1845	20240221	-29.92	993	20231024	30.21	1845	-29.92	20240221	1010	28.02	20240805	1845	-29.92	20240221	1002	29.04	20231031	1.63	N	452260	500	969 억	7738541	N	N	13	N	N
18	20241029	161358	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1285	-1	5	-0.08	164645691	128111	50.56	1301	1304	1278	1671	901	1286	1285.18	4.00	-23971	1306	1296	1281	1271	1256	1301	1276	969	385	500	870	1	1	193859610	2491	-8.40	0.31	12	0.07	-153.00	4213.00	1845	20240221	-30.35	993	20231024	29.41	1845	-30.35	20240221	1010	27.23	20240805	1845	-30.35	20240221	1002	28.24	20231031	1.64	N	452260	500	969 억	7762132	N	N	13	N	N
19	20241029	151420	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1286	0	3	0.00	153248290	119246	47.06	1301	1304	1278	1671	901	1286	1285.14	4.00	-28124	1306	1296	1281	1271	1256	1301	1276	969	385	500	870	1	1	193859610	2493	-8.41	0.31	12	0.06	-153.00	4213.00	1845	20240221	-30.30	993	20231024	29.51	1845	-30.30	20240221	1010	27.33	20240805	1845	-30.30	20240221	1002	28.34	20231031	1.64	N	452260	500	969 억	7762132	N	N	41	N	N
20	20241029	141210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1288	2	2	0.16	125897498	97966	38.66	1301	1304	1278	1671	901	1286	1285.11	4.00	-31595	1306	1296	1281	1271	1256	1301	1276	969	385	500	870	1	1	193859610	2497	-8.42	0.31	12	0.05	-153.00	4213.00	1845	20240221	-30.19	993	20231024	29.71	1845	-30.19	20240221	1010	27.52	20240805	1845	-30.19	20240221	1002	28.54	20231031	1.64	N	452260	500	969 억	7762132	N	N	41	N	N
21	20241029	131407	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1287	1	2	0.08	113217748	88099	34.77	1301	1304	1278	1671	901	1286	1285.12	4.00	-32835	1306	1296	1281	1271	1256	1301	1276	969	385	500	870	1	1	193859610	2495	-8.41	0.31	12	0.05	-153.00	4213.00	1845	20240221	-30.24	993	20231024	29.61	1845	-30.24	20240221	1010	27.43	20240805	1845	-30.24	20240221	1002	28.44	20231031	1.64	N	452260	500	969 억	7762132	N	N	41	N	N
22	20241029	121407	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1288	2	2	0.16	86381328	67247	26.54	1301	1304	1278	1671	901	1286	1284.54	4.00	-28379	1306	1296	1281	1271	1256	1301	1276	969	385	500	870	1	1	193859610	2497	-8.42	0.31	12	0.03	-153.00	4213.00	1845	20240221	-30.19	993	20231024	29.71	1845	-30.19	20240221	1010	27.52	20240805	1845	-30.19	20240221	1002	28.54	20231031	1.64	N	452260	500	969 억	7762132	N	N	41	N	N
23	20241029	111431	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1283	-3	5	-0.23	75040261	58434	23.06	1301	1304	1278	1671	901	1286	1284.19	4.00	-23553	1306	1296	1281	1271	1256	1301	1276	969	385	500	870	1	1	193859610	2487	-8.39	0.30	12	0.03	-153.00	4213.00	1845	20240221	-30.46	993	20231024	29.20	1845	-30.46	20240221	1010	27.03	20240805	1845	-30.46	20240221	1002	28.04	20231031	1.64	N	452260	500	969 억	7762132	N	N	41	N	N
24	20241029	101406	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1285	-1	5	-0.08	49808554	38782	15.30	1301	1304	1278	1671	901	1286	1284.32	4.00	-14889	1306	1296	1281	1271	1256	1301	1276	969	385	500	870	1	1	193859610	2491	-8.40	0.31	12	0.02	-153.00	4213.00	1845	20240221	-30.35	993	20231024	29.41	1845	-30.35	20240221	1010	27.23	20240805	1845	-30.35	20240221	1002	28.24	20231031	1.64	N	452260	500	969 억	7762132	N	N	41	N	N
25	20241028	161347	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1286	5	2	0.39	320598643	250008	64.30	1281	1291	1266	1665	897	1281	1282.34	3.96	82529	1330	1305	1293	1268	1256	1299	1262	969	384	500	870	1	1	193859610	2493	-8.41	0.31	12	0.13	-153.00	4213.00	1845	20240221	-30.30	993	20231024	29.51	1845	-30.30	20240221	1010	27.33	20240805	1845	-30.30	20240221	1002	28.34	20231031	1.65	N	452260	500	969 억	7681921	N	N	41	N	N
26	20241028	151403	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1289	8	2	0.62	294859944	229992	59.15	1281	1291	1266	1665	897	1281	1282.04	3.96	81780	1330	1305	1293	1268	1256	1299	1262	969	384	500	870	1	1	193859610	2499	-8.42	0.31	12	0.12	-153.00	4213.00	1845	20240221	-30.14	993	20231024	29.81	1845	-30.14	20240221	1010	27.62	20240805	1845	-30.14	20240221	1002	28.64	20231031	1.65	N	452260	500	969 억	7681921	N	N	53	N	N
27	20241028	141405	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1289	8	2	0.62	250437512	195486	50.27	1281	1290	1266	1665	897	1281	1281.10	3.96	69065	1330	1305	1293	1268	1256	1299	1262	969	384	500	870	1	1	193859610	2499	-8.42	0.31	12	0.10	-153.00	4213.00	1845	20240221	-30.14	993	20231024	29.81	1845	-30.14	20240221	1010	27.62	20240805	1845	-30.14	20240221	1002	28.64	20231031	1.65	N	452260	500	969 억	7681921	N	N	53	N	N
28	20241028	131358	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1282	1	2	0.08	204449843	159712	41.07	1281	1288	1266	1665	897	1281	1280.12	3.96	46044	1330	1305	1293	1268	1256	1299	1262	969	384	500	870	1	1	193859610	2485	-8.38	0.30	12	0.08	-153.00	4213.00	1845	20240221	-30.51	993	20231024	29.10	1845	-30.51	20240221	1010	26.93	20240805	1845	-30.51	20240221	1002	27.94	20231031	1.65	N	452260	500	969 억	7681921	N	N	53	N	N
29	20241028	121359	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1282	1	2	0.08	165536231	129285	33.25	1281	1288	1266	1665	897	1281	1280.40	3.96	26977	1330	1305	1293	1268	1256	1299	1262	969	384	500	870	1	1	193859610	2485	-8.38	0.30	12	0.07	-153.00	4213.00	1845	20240221	-30.51	993	20231024	29.10	1845	-30.51	20240221	1010	26.93	20240805	1845	-30.51	20240221	1002	27.94	20231031	1.65	N	452260	500	969 억	7681921	N	N	53	N	N
30	20241028	111139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1278	-3	5	-0.23	125692581	98181	25.25	1281	1288	1266	1665	897	1281	1280.21	3.96	20142	1330	1305	1293	1268	1256	1299	1262	969	384	500	870	1	1	193859610	2478	-8.35	0.30	12	0.05	-153.00	4213.00	1845	20240221	-30.73	993	20231024	28.70	1845	-30.73	20240221	1010	26.53	20240805	1845	-30.73	20240221	1002	27.54	20231031	1.65	N	452260	500	969 억	7681921	N	N	53	N	N
31	20241028	101345	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1279	-2	5	-0.16	108067713	84380	21.70	1281	1288	1266	1665	897	1281	1280.73	3.96	21181	1330	1305	1293	1268	1256	1299	1262	969	384	500	870	1	1	193859610	2479	-8.36	0.30	12	0.04	-153.00	4213.00	1845	20240221	-30.68	993	20231024	28.80	1845	-30.68	20240221	1010	26.63	20240805	1845	-30.68	20240221	1002	27.64	20231031	1.65	N	452260	500	969 억	7681921	N	N	53	N	N
32	20241028	091355	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1284	3	2	0.23	50184596	39220	10.09	1281	1286	1266	1665	897	1281	1279.57	3.96	25124	1330	1305	1293	1268	1256	1299	1262	969	384	500	870	1	1	193859610	2489	-8.39	0.30	12	0.02	-153.00	4213.00	1845	20240221	-30.41	993	20231024	29.31	1845	-30.41	20240221	1010	27.13	20240805	1845	-30.41	20240221	1002	28.14	20231031	1.65	N	452260	500	969 억	7681921	N	N	53	N	N
33	20241025	161356	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1281	-24	5	-1.84	498485290	385234	230.57	1302	1318	1281	1696	914	1305	1294.00	3.98	-66934	1340	1322	1312	1294	1284	1331	1303	969	391	500	880	1	1	193859610	2483	-8.37	0.30	12	0.20	-153.00	4213.00	1845	20240221	-30.57	993	20231024	29.00	1845	-30.57	20240221	1010	26.83	20240805	1845	-30.57	20240221	1002	27.84	20231031	1.67	N	452260	500	969 억	7714130	N	N	53	N	N
34	20241025	151401	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1284	-21	5	-1.61	459413358	354794	212.35	1302	1318	1284	1696	914	1305	1294.87	3.98	-57111	1340	1322	1312	1294	1284	1331	1303	969	391	500	880	1	1	193859610	2489	-8.39	0.30	12	0.18	-153.00	4213.00	1845	20240221	-30.41	993	20231024	29.31	1845	-30.41	20240221	1010	27.13	20240805	1845	-30.41	20240221	1002	28.14	20231031	1.67	N	452260	500	969 억	7714130	N	N	0	N	N
35	20241025	141358	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1297	-8	5	-0.61	255591176	197019	117.92	1302	1318	1292	1696	914	1305	1297.29	3.98	-39375	1340	1322	1312	1294	1284	1331	1303	969	391	500	880	1	1	193859610	2514	-8.48	0.31	12	0.10	-153.00	4213.00	1845	20240221	-29.70	993	20231024	30.61	1845	-29.70	20240221	1010	28.42	20240805	1845	-29.70	20240221	1002	29.44	20231031	1.67	N	452260	500	969 억	7714130	N	N	0	N	N
36	20241025	131358	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1300	-5	5	-0.38	227584604	175418	104.99	1302	1318	1292	1696	914	1305	1297.38	3.98	-42408	1340	1322	1312	1294	1284	1331	1303	969	391	500	880	1	1	193859610	2520	-8.50	0.31	12	0.09	-153.00	4213.00	1845	20240221	-29.54	993	20231024	30.92	1845	-29.54	20240221	1010	28.71	20240805	1845	-29.54	20240221	1002	29.74	20231031	1.67	N	452260	500	969 억	7714130	N	N	0	N	N
37	20241025	121402	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1296	-9	5	-0.69	214161557	165063	98.79	1302	1318	1292	1696	914	1305	1297.45	3.98	-41815	1340	1322	1312	1294	1284	1331	1303	969	391	500	880	1	1	193859610	2512	-8.47	0.31	12	0.09	-153.00	4213.00	1845	20240221	-29.76	993	20231024	30.51	1845	-29.76	20240221	1010	28.32	20240805	1845	-29.76	20240221	1002	29.34	20231031	1.67	N	452260	500	969 억	7714130	N	N	0	N	N
38	20241025	111356	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1298	-7	5	-0.54	203544928	156867	93.89	1302	1318	1292	1696	914	1305	1297.56	3.98	-42317	1340	1322	1312	1294	1284	1331	1303	969	391	500	880	1	1	193859610	2516	-8.48	0.31	12	0.08	-153.00	4213.00	1845	20240221	-29.65	993	20231024	30.72	1845	-29.65	20240221	1010	28.51	20240805	1845	-29.65	20240221	1002	29.54	20231031	1.67	N	452260	500	969 억	7714130	N	N	0	N	N
39	20241025	101356	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1298	-7	5	-0.54	151570797	116770	69.89	1302	1318	1292	1696	914	1305	1298.03	3.98	-33788	1340	1322	1312	1294	1284	1331	1303	969	391	500	880	1	1	193859610	2516	-8.48	0.31	12	0.06	-153.00	4213.00	1845	20240221	-29.65	993	20231024	30.72	1845	-29.65	20240221	1010	28.51	20240805	1845	-29.65	20240221	1002	29.54	20231031	1.67	N	452260	500	969 억	7714130	N	N	0	N	N
40	20241025	091400	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1299	-6	5	-0.46	53362542	41018	24.55	1302	1318	1299	1696	914	1305	1300.95	3.98	-25491	1340	1322	1312	1294	1284	1331	1303	969	391	500	880	1	1	193859610	2518	-8.49	0.31	12	0.02	-153.00	4213.00	1845	20240221	-29.59	993	20231024	30.82	1845	-29.59	20240221	1010	28.61	20240805	1845	-29.59	20240221	1002	29.64	20231031	1.67	N	452260	500	969 억	7714130	N	N	0	N	N
41	20241024	161329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1305	-6	5	-0.46	213129040	162206	55.18	1303	1330	1302	1704	918	1311	1313.95	3.99	-22096	1337	1324	1317	1304	1297	1320	1300	969	393	500	890	1	1	193859610	2530	-8.53	0.31	12	0.08	-153.00	4213.00	1845	20240221	-29.27	993	20231024	31.42	1845	-29.27	20240221	1010	29.21	20240805	1845	-29.27	20240221	993	31.42	20231024	1.66	N	452260	500	969 억	7728640	N	N	7	N	N
42	20241024	151343	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1304	-7	5	-0.53	209166105	159170	54.14	1303	1330	1302	1704	918	1311	1314.11	3.99	-21244	1337	1324	1317	1304	1297	1320	1300	969	393	500	890	1	1	193859610	2528	-8.52	0.31	12	0.08	-153.00	4213.00	1845	20240221	-29.32	993	20231024	31.32	1845	-29.32	20240221	1010	29.11	20240805	1845	-29.32	20240221	993	31.32	20231024	1.66	N	452260	500	969 억	7728640	N	N	7	N	N
43	20241024	141329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1311	0	3	0.00	168681762	128183	43.60	1303	1330	1303	1704	918	1311	1315.95	3.99	-24941	1337	1324	1317	1304	1297	1320	1300	969	393	500	890	1	1	193859610	2541	-8.57	0.31	12	0.07	-153.00	4213.00	1845	20240221	-28.94	993	20231024	32.02	1845	-28.94	20240221	1010	29.80	20240805	1845	-28.94	20240221	993	32.02	20231024	1.66	N	452260	500	969 억	7728640	N	N	7	N	N
44	20241024	131341	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1322	11	2	0.84	122523726	93047	31.65	1303	1330	1303	1704	918	1311	1316.79	3.99	-27128	1337	1324	1317	1304	1297	1320	1300	969	393	500	890	1	1	193859610	2563	-8.64	0.31	12	0.05	-153.00	4213.00	1845	20240221	-28.35	993	20231024	33.13	1845	-28.35	20240221	1010	30.89	20240805	1845	-28.35	20240221	993	33.13	20231024	1.66	N	452260	500	969 억	7728640	N	N	7	N	N
45	20241024	121333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1318	7	2	0.53	113578555	86251	29.34	1303	1330	1303	1704	918	1311	1316.84	3.99	-24946	1337	1324	1317	1304	1297	1320	1300	969	393	500	890	1	1	193859610	2555	-8.61	0.31	12	0.04	-153.00	4213.00	1845	20240221	-28.56	993	20231024	32.73	1845	-28.56	20240221	1010	30.50	20240805	1845	-28.56	20240221	993	32.73	20231024	1.66	N	452260	500	969 억	7728640	N	N	7	N	N
46	20241024	111335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1326	15	2	1.14	96982270	73670	25.06	1303	1330	1303	1704	918	1311	1316.44	3.99	-21502	1337	1324	1317	1304	1297	1320	1300	969	393	500	890	1	1	193859610	2571	-8.67	0.31	12	0.04	-153.00	4213.00	1845	20240221	-28.13	993	20231024	33.53	1845	-28.13	20240221	1010	31.29	20240805	1845	-28.13	20240221	993	33.53	20231024	1.66	N	452260	500	969 억	7728640	N	N	7	N	N
47	20241024	101205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1314	3	2	0.23	58740995	44769	15.23	1303	1330	1303	1704	918	1311	1312.09	3.99	-12777	1337	1324	1317	1304	1297	1320	1300	969	393	500	890	1	1	193859610	2547	-8.59	0.31	12	0.02	-153.00	4213.00	1845	20240221	-28.78	993	20231024	32.33	1845	-28.78	20240221	1010	30.10	20240805	1845	-28.78	20240221	993	32.33	20231024	1.66	N	452260	500	969 억	7728640	N	N	7	N	N
48	20241024	091439	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1314	3	2	0.23	38569156	29466	10.02	1303	1330	1303	1704	918	1311	1308.94	3.99	-9108	1337	1324	1317	1304	1297	1320	1300	969	393	500	890	1	1	193859610	2547	-8.59	0.31	12	0.02	-153.00	4213.00	1845	20240221	-28.78	993	20231024	32.33	1845	-28.78	20240221	1010	30.10	20240805	1845	-28.78	20240221	993	32.33	20231024	1.66	N	452260	500	969 억	7728640	N	N	7	N	N
49	20241023	161338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1311	-11	5	-0.83	378133516	287539	47.48	1314	1330	1310	1718	926	1322	1315.09	3.97	-30759	1402	1362	1336	1296	1270	1349	1283	969	396	500	890	1	1	193859610	2541	-8.57	0.31	12	0.15	-153.00	4213.00	1845	20240221	-28.94	993	20231024	32.02	1845	-28.94	20240221	1010	29.80	20240805	1845	-28.94	20240221	993	32.02	20231024	1.68	N	452260	500	969 억	7705106	N	N	7	N	N
50	20241023	151407	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1322	0	3	0.00	306393399	232950	38.46	1314	1330	1310	1718	926	1322	1315.28	3.97	-4584	1402	1362	1336	1296	1270	1349	1283	969	396	500	890	1	1	193859610	2563	-8.64	0.31	12	0.12	-153.00	4213.00	1845	20240221	-28.35	993	20231024	33.13	1845	-28.35	20240221	1010	30.89	20240805	1845	-28.35	20240221	993	33.13	20231024	1.68	N	452260	500	969 억	7705106	N	N	2	N	N
51	20241023	141410	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1322	0	3	0.00	272163471	207065	34.19	1314	1330	1310	1718	926	1322	1314.39	3.97	-21216	1402	1362	1336	1296	1270	1349	1283	969	396	500	890	1	1	193859610	2563	-8.64	0.31	12	0.11	-153.00	4213.00	1845	20240221	-28.35	993	20231024	33.13	1845	-28.35	20240221	1010	30.89	20240805	1845	-28.35	20240221	993	33.13	20231024	1.68	N	452260	500	969 억	7705106	N	N	2	N	N
52	20241023	131350	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1315	-7	5	-0.53	208829446	158929	26.24	1314	1330	1310	1718	926	1322	1313.98	3.97	-44757	1402	1362	1336	1296	1270	1349	1283	969	396	500	890	1	1	193859610	2549	-8.59	0.31	12	0.08	-153.00	4213.00	1845	20240221	-28.73	993	20231024	32.43	1845	-28.73	20240221	1010	30.20	20240805	1845	-28.73	20240221	993	32.43	20231024	1.68	N	452260	500	969 억	7705106	N	N	2	N	N
53	20241023	121346	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1312	-10	5	-0.76	168104658	127901	21.12	1314	1330	1310	1718	926	1322	1314.33	3.97	-54193	1402	1362	1336	1296	1270	1349	1283	969	396	500	890	1	1	193859610	2543	-8.58	0.31	12	0.07	-153.00	4213.00	1845	20240221	-28.89	993	20231024	32.12	1845	-28.89	20240221	1010	29.90	20240805	1845	-28.89	20240221	993	32.12	20231024	1.68	N	452260	500	969 억	7705106	N	N	2	N	N
54	20241023	111339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1311	-11	5	-0.83	143996675	109512	18.08	1314	1330	1310	1718	926	1322	1314.89	3.97	-52625	1402	1362	1336	1296	1270	1349	1283	969	396	500	890	1	1	193859610	2541	-8.57	0.31	12	0.06	-153.00	4213.00	1845	20240221	-28.94	993	20231024	32.02	1845	-28.94	20240221	1010	29.80	20240805	1845	-28.94	20240221	993	32.02	20231024	1.68	N	452260	500	969 억	7705106	N	N	2	N	N
55	20241023	101343	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1314	-8	5	-0.61	104557090	79440	13.12	1314	1330	1312	1718	926	1322	1316.18	3.97	-48226	1402	1362	1336	1296	1270	1349	1283	969	396	500	890	1	1	193859610	2547	-8.59	0.31	12	0.04	-153.00	4213.00	1845	20240221	-28.78	993	20231024	32.33	1845	-28.78	20240221	1010	30.10	20240805	1845	-28.78	20240221	993	32.33	20231024	1.68	N	452260	500	969 억	7705106	N	N	2	N	N
56	20241023	091344	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1323	1	2	0.08	21782436	16487	2.72	1314	1330	1314	1718	926	1322	1321.19	3.97	-895	1402	1362	1336	1296	1270	1349	1283	969	396	500	890	1	1	193859610	2565	-8.65	0.31	12	0.01	-153.00	4213.00	1845	20240221	-28.29	993	20231024	33.23	1845	-28.29	20240221	1010	30.99	20240805	1845	-28.29	20240221	993	33.23	20231024	1.68	N	452260	500	969 억	7705106	N	N	2	N	N
57	20241022	161327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1322	-45	5	-3.29	799268446	600740	240.89	1361	1376	1310	1777	957	1367	1330.48	4.04	-124461	1384	1375	1371	1362	1358	1373	1360	969	410	500	920	1	1	193859610	2563	-8.64	0.31	12	0.31	-153.00	4213.00	1845	20240221	-28.35	993	20231024	33.13	1845	-28.35	20240221	1010	30.89	20240805	1845	-28.35	20240221	993	33.13	20231024	1.70	N	452260	500	969 억	7837180	N	N	2	N	N
58	20241022	151346	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1321	-46	5	-3.37	761334677	572040	229.38	1361	1376	1310	1777	957	1367	1330.91	4.04	-103135	1384	1375	1371	1362	1358	1373	1360	969	410	500	920	1	1	193859610	2561	-8.63	0.31	12	0.30	-153.00	4213.00	1845	20240221	-28.40	993	20231024	33.03	1845	-28.40	20240221	1010	30.79	20240805	1845	-28.40	20240221	993	33.03	20231024	1.70	N	452260	500	969 억	7837180	N	N	40	N	N
59	20241022	141346	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1316	-51	5	-3.73	702151446	527234	211.42	1361	1376	1310	1777	957	1367	1331.76	4.04	-91005	1384	1375	1371	1362	1358	1373	1360	969	410	500	920	1	1	193859610	2551	-8.60	0.31	12	0.27	-153.00	4213.00	1845	20240221	-28.67	993	20231024	32.53	1845	-28.67	20240221	1010	30.30	20240805	1845	-28.67	20240221	993	32.53	20231024	1.70	N	452260	500	969 억	7837180	N	N	40	N	N
60	20241022	131345	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1318	-49	5	-3.58	550193583	411667	165.07	1361	1376	1316	1777	957	1367	1336.50	4.04	-77079	1384	1375	1371	1362	1358	1373	1360	969	410	500	920	1	1	193859610	2555	-8.61	0.31	12	0.21	-153.00	4213.00	1845	20240221	-28.56	993	20231024	32.73	1845	-28.56	20240221	1010	30.50	20240805	1845	-28.56	20240221	993	32.73	20231024	1.70	N	452260	500	969 억	7837180	N	N	40	N	N
61	20241022	121340	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1324	-43	5	-3.15	430243867	320763	128.62	1361	1376	1323	1777	957	1367	1341.31	4.04	-67424	1384	1375	1371	1362	1358	1373	1360	969	410	500	920	1	1	193859610	2567	-8.65	0.31	12	0.17	-153.00	4213.00	1845	20240221	-28.24	993	20231024	33.33	1845	-28.24	20240221	1010	31.09	20240805	1845	-28.24	20240221	993	33.33	20231024	1.70	N	452260	500	969 억	7837180	N	N	40	N	N
62	20241022	111335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1329	-38	5	-2.78	342584654	254651	102.11	1361	1376	1325	1777	957	1367	1345.31	4.04	-47958	1384	1375	1371	1362	1358	1373	1360	969	410	500	920	1	1	193859610	2576	-8.69	0.32	12	0.13	-153.00	4213.00	1845	20240221	-27.97	993	20231024	33.84	1845	-27.97	20240221	1010	31.58	20240805	1845	-27.97	20240221	993	33.84	20231024	1.70	N	452260	500	969 억	7837180	N	N	40	N	N
63	20241022	101337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1349	-18	5	-1.32	169169383	124667	49.99	1361	1376	1345	1777	957	1367	1356.97	4.04	-58848	1384	1375	1371	1362	1358	1373	1360	969	410	500	920	1	1	193859610	2615	-8.82	0.32	12	0.06	-153.00	4213.00	1845	20240221	-26.88	993	20231024	35.85	1845	-26.88	20240221	1010	33.56	20240805	1845	-26.88	20240221	993	35.85	20231024	1.70	N	452260	500	969 억	7837180	N	N	40	N	N
64	20241022	091337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1366	-1	5	-0.07	46621160	34191	13.71	1361	1376	1359	1777	957	1367	1363.55	4.04	-16454	1384	1375	1371	1362	1358	1373	1360	969	410	500	920	1	1	193859610	2648	-8.93	0.32	12	0.02	-153.00	4213.00	1845	20240221	-25.96	993	20231024	37.56	1845	-25.96	20240221	1010	35.25	20240805	1845	-25.96	20240221	993	37.56	20231024	1.70	N	452260	500	969 억	7837180	N	N	40	N	N
65	20241021	161322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1367	-9	5	-0.65	337016961	245994	74.11	1367	1380	1367	1788	964	1376	1370.02	4.05	-23022	1406	1390	1382	1366	1358	1387	1363	969	412	500	930	1	1	193859610	2650	-8.93	0.32	12	0.13	-153.00	4213.00	1845	20240221	-25.91	993	20231024	37.66	1845	-25.91	20240221	1010	35.35	20240805	1845	-25.91	20240221	993	37.66	20231024	1.71	N	452260	500	969 억	7860483	N	N	40	N	N
66	20241021	151332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1368	-8	5	-0.58	277282938	202315	60.95	1367	1380	1367	1788	964	1376	1370.55	4.05	-23190	1406	1390	1382	1366	1358	1387	1363	969	412	500	930	1	1	193859610	2652	-8.94	0.32	12	0.10	-153.00	4213.00	1845	20240221	-25.85	993	20231024	37.76	1845	-25.85	20240221	1010	35.45	20240805	1845	-25.85	20240221	993	37.76	20231024	1.71	N	452260	500	969 억	7860483	N	N	10	N	N
67	20241021	141334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1369	-7	5	-0.51	232416310	169546	51.08	1367	1380	1367	1788	964	1376	1370.82	4.05	-19109	1406	1390	1382	1366	1358	1387	1363	969	412	500	930	1	1	193859610	2654	-8.95	0.32	12	0.09	-153.00	4213.00	1845	20240221	-25.80	993	20231024	37.87	1845	-25.80	20240221	1010	35.54	20240805	1845	-25.80	20240221	993	37.87	20231024	1.71	N	452260	500	969 억	7860483	N	N	10	N	N
68	20241021	131331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1369	-7	5	-0.51	194944704	142178	42.83	1367	1380	1367	1788	964	1376	1371.13	4.05	-15389	1406	1390	1382	1366	1358	1387	1363	969	412	500	930	1	1	193859610	2654	-8.95	0.32	12	0.07	-153.00	4213.00	1845	20240221	-25.80	993	20231024	37.87	1845	-25.80	20240221	1010	35.54	20240805	1845	-25.80	20240221	993	37.87	20231024	1.71	N	452260	500	969 억	7860483	N	N	10	N	N
69	20241021	121330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1371	-5	5	-0.36	171537074	125092	37.69	1367	1380	1367	1788	964	1376	1371.29	4.05	-4825	1406	1390	1382	1366	1358	1387	1363	969	412	500	930	1	1	193859610	2658	-8.96	0.33	12	0.06	-153.00	4213.00	1845	20240221	-25.69	993	20231024	38.07	1845	-25.69	20240221	1010	35.74	20240805	1845	-25.69	20240221	993	38.07	20231024	1.71	N	452260	500	969 억	7860483	N	N	10	N	N
70	20241021	111323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1371	-5	5	-0.36	151320889	110354	33.25	1367	1380	1367	1788	964	1376	1371.23	4.05	-6614	1406	1390	1382	1366	1358	1387	1363	969	412	500	930	1	1	193859610	2658	-8.96	0.33	12	0.06	-153.00	4213.00	1845	20240221	-25.69	993	20231024	38.07	1845	-25.69	20240221	1010	35.74	20240805	1845	-25.69	20240221	993	38.07	20231024	1.71	N	452260	500	969 억	7860483	N	N	10	N	N
71	20241021	101329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1375	-1	5	-0.07	55906510	40687	12.26	1367	1380	1367	1788	964	1376	1374.06	4.05	-4305	1406	1390	1382	1366	1358	1387	1363	969	412	500	930	1	1	193859610	2666	-8.99	0.33	12	0.02	-153.00	4213.00	1845	20240221	-25.47	993	20231024	38.47	1845	-25.47	20240221	1010	36.14	20240805	1845	-25.47	20240221	993	38.47	20231024	1.71	N	452260	500	969 억	7860483	N	N	10	N	N
72	20241021	091326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1376	0	3	0.00	24068443	17519	5.28	1367	1380	1367	1788	964	1376	1373.85	4.05	-4033	1406	1390	1382	1366	1358	1387	1363	969	412	500	930	1	1	193859610	2668	-8.99	0.33	12	0.01	-153.00	4213.00	1845	20240221	-25.42	993	20231024	38.57	1845	-25.42	20240221	1010	36.24	20240805	1845	-25.42	20240221	993	38.57	20231024	1.71	N	452260	500	969 억	7860483	N	N	10	N	N
73	20241018	161324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1376	-19	5	-1.36	456069588	329742	59.05	1391	1398	1374	1813	977	1395	1383.13	4.09	-79153	1442	1418	1406	1382	1370	1412	1376	969	418	500	940	1	1	193859610	2668	-8.99	0.33	12	0.17	-153.00	4213.00	1845	20240221	-25.42	993	20231024	38.57	1845	-25.42	20240221	1010	36.24	20240805	1845	-25.42	20240221	993	38.57	20231024	1.70	N	452260	500	969 억	7928567	N	N	10	N	N
74	20241018	151359	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1381	-14	5	-1.00	437499756	316254	56.63	1391	1398	1374	1813	977	1395	1383.38	4.09	-78122	1442	1418	1406	1382	1370	1412	1376	969	418	500	940	1	1	193859610	2677	-9.03	0.33	12	0.16	-153.00	4213.00	1845	20240221	-25.15	993	20231024	39.07	1845	-25.15	20240221	1010	36.73	20240805	1845	-25.15	20240221	993	39.07	20231024	1.70	N	452260	500	969 억	7928567	N	N	42	N	N
75	20241018	141358	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1380	-15	5	-1.08	321862728	232180	41.58	1391	1398	1374	1813	977	1395	1386.26	4.09	-68937	1442	1418	1406	1382	1370	1412	1376	969	418	500	940	1	1	193859610	2675	-9.02	0.33	12	0.12	-153.00	4213.00	1845	20240221	-25.20	993	20231024	38.97	1845	-25.20	20240221	1010	36.63	20240805	1845	-25.20	20240221	993	38.97	20231024	1.70	N	452260	500	969 억	7928567	N	N	42	N	N
76	20241018	131342	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1380	-15	5	-1.08	281354621	202800	36.32	1391	1398	1377	1813	977	1395	1387.35	4.09	-58229	1442	1418	1406	1382	1370	1412	1376	969	418	500	940	1	1	193859610	2675	-9.02	0.33	12	0.10	-153.00	4213.00	1845	20240221	-25.20	993	20231024	38.97	1845	-25.20	20240221	1010	36.63	20240805	1845	-25.20	20240221	993	38.97	20231024	1.70	N	452260	500	969 억	7928567	N	N	42	N	N
77	20241018	121355	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1387	-8	5	-0.57	174013667	125212	22.42	1391	1398	1386	1813	977	1395	1389.75	4.09	-48771	1442	1418	1406	1382	1370	1412	1376	969	418	500	940	1	1	193859610	2689	-9.07	0.33	12	0.06	-153.00	4213.00	1845	20240221	-24.82	993	20231024	39.68	1845	-24.82	20240221	1010	37.33	20240805	1845	-24.82	20240221	993	39.68	20231024	1.70	N	452260	500	969 억	7928567	N	N	42	N	N
78	20241018	111349	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1387	-8	5	-0.57	156701863	112732	20.19	1391	1398	1387	1813	977	1395	1390.04	4.09	-43463	1442	1418	1406	1382	1370	1412	1376	969	418	500	940	1	1	193859610	2689	-9.07	0.33	12	0.06	-153.00	4213.00	1845	20240221	-24.82	993	20231024	39.68	1845	-24.82	20240221	1010	37.33	20240805	1845	-24.82	20240221	993	39.68	20231024	1.70	N	452260	500	969 억	7928567	N	N	42	N	N
79	20241018	101335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1389	-6	5	-0.43	127902085	91978	16.47	1391	1398	1387	1813	977	1395	1390.57	4.09	-33434	1442	1418	1406	1382	1370	1412	1376	969	418	500	940	1	1	193859610	2693	-9.08	0.33	12	0.05	-153.00	4213.00	1845	20240221	-24.72	993	20231024	39.88	1845	-24.72	20240221	1010	37.52	20240805	1845	-24.72	20240221	993	39.88	20231024	1.70	N	452260	500	969 억	7928567	N	N	42	N	N
80	20241018	091333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1398	3	2	0.22	27924070	20019	3.58	1391	1398	1389	1813	977	1395	1394.88	4.09	-1418	1442	1418	1406	1382	1370	1412	1376	969	418	500	940	1	1	193859610	2710	-9.14	0.33	12	0.01	-153.00	4213.00	1845	20240221	-24.23	993	20231024	40.79	1845	-24.23	20240221	1010	38.42	20240805	1845	-24.23	20240221	993	40.79	20231024	1.70	N	452260	500	969 억	7928567	N	N	42	N	N
81	20241017	161328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1395	-20	5	-1.41	779072848	552263	147.87	1417	1430	1394	1839	991	1415	1410.69	4.12	-50880	1447	1431	1414	1398	1381	1439	1406	969	424	500	960	1	1	193859610	2704	-9.12	0.33	12	0.28	-153.00	4213.00	1845	20240221	-24.39	993	20231024	40.48	1845	-24.39	20240221	1010	38.12	20240805	1845	-24.39	20240221	993	40.48	20231024	1.72	N	452260	500	969 억	7986133	N	N	42	N	N
82	20241017	151332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1396	-19	5	-1.34	727593631	515384	138.00	1417	1430	1394	1839	991	1415	1411.75	4.12	-37322	1447	1431	1414	1398	1381	1439	1406	969	424	500	960	1	1	193859610	2706	-9.12	0.33	12	0.27	-153.00	4213.00	1845	20240221	-24.34	993	20231024	40.58	1845	-24.34	20240221	1010	38.22	20240805	1845	-24.34	20240221	993	40.58	20231024	1.72	N	452260	500	969 억	7986133	N	N	44	N	N
83	20241017	141339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1404	-11	5	-0.78	583698504	412519	110.45	1417	1430	1404	1839	991	1415	1414.96	4.12	15392	1447	1431	1414	1398	1381	1439	1406	969	424	500	960	1	1	193859610	2722	-9.18	0.33	12	0.21	-153.00	4213.00	1845	20240221	-23.90	993	20231024	41.39	1845	-23.90	20240221	1010	39.01	20240805	1845	-23.90	20240221	993	41.39	20231024	1.72	N	452260	500	969 억	7986133	N	N	44	N	N
84	20241017	131331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1413	-2	5	-0.14	476006177	336091	89.99	1417	1430	1409	1839	991	1415	1416.30	4.12	55982	1447	1431	1414	1398	1381	1439	1406	969	424	500	960	1	1	193859610	2739	-9.24	0.34	12	0.17	-153.00	4213.00	1845	20240221	-23.41	993	20231024	42.30	1845	-23.41	20240221	1010	39.90	20240805	1845	-23.41	20240221	993	42.30	20231024	1.72	N	452260	500	969 억	7986133	N	N	44	N	N
85	20241017	121338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1415	0	3	0.00	420532782	296835	79.48	1417	1430	1409	1839	991	1415	1416.72	4.12	72758	1447	1431	1414	1398	1381	1439	1406	969	424	500	960	1	1	193859610	2743	-9.25	0.34	12	0.15	-153.00	4213.00	1845	20240221	-23.31	993	20231024	42.50	1845	-23.31	20240221	1010	40.10	20240805	1845	-23.31	20240221	993	42.50	20231024	1.72	N	452260	500	969 억	7986133	N	N	44	N	N
86	20241017	111336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1416	1	2	0.07	371816872	262427	70.27	1417	1430	1409	1839	991	1415	1416.84	4.12	71292	1447	1431	1414	1398	1381	1439	1406	969	424	500	960	1	1	193859610	2745	-9.25	0.34	12	0.14	-153.00	4213.00	1845	20240221	-23.25	993	20231024	42.60	1845	-23.25	20240221	1010	40.20	20240805	1845	-23.25	20240221	993	42.60	20231024	1.72	N	452260	500	969 억	7986133	N	N	44	N	N
87	20241017	101332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1415	0	3	0.00	314587345	222000	59.44	1417	1430	1409	1839	991	1415	1417.06	4.12	74860	1447	1431	1414	1398	1381	1439	1406	969	424	500	960	1	1	193859610	2743	-9.25	0.34	12	0.11	-153.00	4213.00	1845	20240221	-23.31	993	20231024	42.50	1845	-23.31	20240221	1010	40.10	20240805	1845	-23.31	20240221	993	42.50	20231024	1.72	N	452260	500	969 억	7986133	N	N	44	N	N
88	20241017	091323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1421	6	2	0.42	49429127	34855	9.33	1417	1421	1410	1839	991	1415	1418.14	4.12	16569	1447	1431	1414	1398	1381	1439	1406	969	424	500	960	1	1	193859610	2755	-9.29	0.34	12	0.02	-153.00	4213.00	1845	20240221	-22.98	993	20231024	43.10	1845	-22.98	20240221	1010	40.69	20240805	1845	-22.98	20240221	993	43.10	20231024	1.72	N	452260	500	969 억	7986133	N	N	44	N	N
89	20241016	161316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1415	10	2	0.71	521270107	369002	107.87	1397	1430	1397	1826	984	1405	1412.65	4.06	113871	1414	1409	1402	1397	1390	1412	1400	969	421	500	950	1	1	193859610	2743	-9.25	0.34	12	0.19	-153.00	4213.00	1845	20240221	-23.31	993	20231024	42.50	1845	-23.31	20240221	1010	40.10	20240805	1845	-23.31	20240221	993	42.50	20231024	1.72	N	452260	500	969 억	7877907	N	N	44	N	N
90	20241016	151324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1413	8	2	0.57	494023052	349712	102.23	1397	1430	1397	1826	984	1405	1412.66	4.06	112940	1414	1409	1402	1397	1390	1412	1400	969	421	500	950	1	1	193859610	2739	-9.24	0.34	12	0.18	-153.00	4213.00	1845	20240221	-23.41	993	20231024	42.30	1845	-23.41	20240221	1010	39.90	20240805	1845	-23.41	20240221	993	42.30	20231024	1.72	N	452260	500	969 억	7877907	N	N	134	N	N
91	20241016	141327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1412	7	2	0.50	412136693	291779	85.29	1397	1430	1397	1826	984	1405	1412.50	4.06	78275	1414	1409	1402	1397	1390	1412	1400	969	421	500	950	1	1	193859610	2737	-9.23	0.34	12	0.15	-153.00	4213.00	1845	20240221	-23.47	993	20231024	42.20	1845	-23.47	20240221	1010	39.80	20240805	1845	-23.47	20240221	993	42.20	20231024	1.72	N	452260	500	969 억	7877907	N	N	134	N	N
92	20241016	131320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1416	11	2	0.78	358387669	253802	74.19	1397	1430	1397	1826	984	1405	1412.08	4.06	72232	1414	1409	1402	1397	1390	1412	1400	969	421	500	950	1	1	193859610	2745	-9.25	0.34	12	0.13	-153.00	4213.00	1845	20240221	-23.25	993	20231024	42.60	1845	-23.25	20240221	1010	40.20	20240805	1845	-23.25	20240221	993	42.60	20231024	1.72	N	452260	500	969 억	7877907	N	N	134	N	N
93	20241016	121320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1417	12	2	0.85	301389949	213625	62.45	1397	1430	1397	1826	984	1405	1410.84	4.06	63322	1414	1409	1402	1397	1390	1412	1400	969	421	500	950	1	1	193859610	2747	-9.26	0.34	12	0.11	-153.00	4213.00	1845	20240221	-23.20	993	20231024	42.70	1845	-23.20	20240221	1010	40.30	20240805	1845	-23.20	20240221	993	42.70	20231024	1.72	N	452260	500	969 억	7877907	N	N	134	N	N
94	20241016	111318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1406	1	2	0.07	140458549	100016	29.24	1397	1410	1397	1826	984	1405	1404.36	4.06	56418	1414	1409	1402	1397	1390	1412	1400	969	421	500	950	1	1	193859610	2726	-9.19	0.33	12	0.05	-153.00	4213.00	1845	20240221	-23.79	993	20231024	41.59	1845	-23.79	20240221	1010	39.21	20240805	1845	-23.79	20240221	993	41.59	20231024	1.72	N	452260	500	969 억	7877907	N	N	134	N	N
95	20241016	101317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1404	-1	5	-0.07	75082782	53542	15.65	1397	1406	1397	1826	984	1405	1402.32	4.06	23313	1414	1409	1402	1397	1390	1412	1400	969	421	500	950	1	1	193859610	2722	-9.18	0.33	12	0.03	-153.00	4213.00	1845	20240221	-23.90	993	20231024	41.39	1845	-23.90	20240221	1010	39.01	20240805	1845	-23.90	20240221	993	41.39	20231024	1.72	N	452260	500	969 억	7877907	N	N	134	N	N
96	20241016	091322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1401	-4	5	-0.28	12977114	9261	2.71	1397	1405	1397	1826	984	1405	1401.26	4.06	-1471	1414	1409	1402	1397	1390	1412	1400	969	421	500	950	1	1	193859610	2716	-9.16	0.33	12	0.00	-153.00	4213.00	1845	20240221	-24.07	993	20231024	41.09	1845	-24.07	20240221	1010	38.71	20240805	1845	-24.07	20240221	993	41.09	20231024	1.72	N	452260	500	969 억	7877907	N	N	134	N	N
97	20241015	161311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1405	8	2	0.57	472313575	337550	73.46	1397	1407	1395	1816	978	1397	1399.22	4.06	24172	1447	1421	1409	1383	1371	1416	1378	969	419	500	940	1	1	193859610	2724	-9.18	0.33	12	0.17	-153.00	4213.00	1845	20240221	-23.85	993	20231024	41.49	1845	-23.85	20240221	1010	39.11	20240805	1845	-23.85	20240221	993	41.49	20231024	1.76	N	452260	500	969 억	7865249	N	N	134	N	N
98	20241015	151322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1406	9	2	0.64	457364434	326907	71.14	1397	1407	1395	1816	978	1397	1399.07	4.06	17489	1447	1421	1409	1383	1371	1416	1378	969	419	500	940	1	1	193859610	2726	-9.19	0.33	12	0.17	-153.00	4213.00	1845	20240221	-23.79	993	20231024	41.59	1845	-23.79	20240221	1010	39.21	20240805	1845	-23.79	20240221	993	41.59	20231024	1.76	N	452260	500	969 억	7865249	N	N	62	N	N
99	20241015	141322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1400	3	2	0.21	346536640	247885	53.94	1397	1407	1395	1816	978	1397	1397.97	4.06	850	1447	1421	1409	1383	1371	1416	1378	969	419	500	940	1	1	193859610	2714	-9.15	0.33	12	0.13	-153.00	4213.00	1845	20240221	-24.12	993	20231024	40.99	1845	-24.12	20240221	1010	38.61	20240805	1845	-24.12	20240221	993	40.99	20231024	1.76	N	452260	500	969 억	7865249	N	N	62	N	N
100	20241015	131319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1398	1	2	0.07	292008708	208936	45.47	1397	1407	1395	1816	978	1397	1397.60	4.06	-310	1447	1421	1409	1383	1371	1416	1378	969	419	500	940	1	1	193859610	2710	-9.14	0.33	12	0.11	-153.00	4213.00	1845	20240221	-24.23	993	20231024	40.79	1845	-24.23	20240221	1010	38.42	20240805	1845	-24.23	20240221	993	40.79	20231024	1.76	N	452260	500	969 억	7865249	N	N	62	N	N
101	20241015	121322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1396	-1	5	-0.07	219782149	157234	34.22	1397	1407	1395	1816	978	1397	1397.80	4.06	-17915	1447	1421	1409	1383	1371	1416	1378	969	419	500	940	1	1	193859610	2706	-9.12	0.33	12	0.08	-153.00	4213.00	1845	20240221	-24.34	993	20231024	40.58	1845	-24.34	20240221	1010	38.22	20240805	1845	-24.34	20240221	993	40.58	20231024	1.76	N	452260	500	969 억	7865249	N	N	62	N	N
102	20241015	111326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1397	0	3	0.00	166305636	118976	25.89	1397	1407	1395	1816	978	1397	1397.81	4.06	-18846	1447	1421	1409	1383	1371	1416	1378	969	419	500	940	1	1	193859610	2708	-9.13	0.33	12	0.06	-153.00	4213.00	1845	20240221	-24.28	993	20231024	40.68	1845	-24.28	20240221	1010	38.32	20240805	1845	-24.28	20240221	993	40.68	20231024	1.76	N	452260	500	969 억	7865249	N	N	62	N	N
103	20241015	101322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1398	1	2	0.07	99243822	70977	15.45	1397	1407	1395	1816	978	1397	1398.25	4.06	938	1447	1421	1409	1383	1371	1416	1378	969	419	500	940	1	1	193859610	2710	-9.14	0.33	12	0.04	-153.00	4213.00	1845	20240221	-24.23	993	20231024	40.79	1845	-24.23	20240221	1010	38.42	20240805	1845	-24.23	20240221	993	40.79	20231024	1.76	N	452260	500	969 억	7865249	N	N	62	N	N
104	20241015	091318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1398	1	2	0.07	51046515	36522	7.95	1397	1407	1395	1816	978	1397	1397.69	4.06	3576	1447	1421	1409	1383	1371	1416	1378	969	419	500	940	1	1	193859610	2710	-9.14	0.33	12	0.02	-153.00	4213.00	1845	20240221	-24.23	993	20231024	40.79	1845	-24.23	20240221	1010	38.42	20240805	1845	-24.23	20240221	993	40.79	20231024	1.76	N	452260	500	969 억	7865249	N	N	62	N	N
105	20241014	161244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1397	-17	5	-1.20	633262979	450682	68.20	1414	1435	1397	1838	990	1414	1405.14	4.08	-49756	1436	1425	1413	1402	1390	1430	1407	969	424	500	960	1	1	193859610	2708	-9.13	0.33	12	0.23	-153.00	4213.00	1845	20240221	-24.28	993	20231024	40.68	1845	-24.28	20240221	1010	38.32	20240805	1845	-24.28	20240221	993	40.68	20231024	1.78	N	452260	500	969 억	7908780	N	N	62	N	N
106	20241014	151302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1400	-14	5	-0.99	610699654	434538	65.76	1414	1435	1399	1838	990	1414	1405.40	4.08	-48965	1436	1425	1413	1402	1390	1430	1407	969	424	500	960	1	1	193859610	2714	-9.15	0.33	12	0.22	-153.00	4213.00	1845	20240221	-24.12	993	20231024	40.99	1845	-24.12	20240221	1010	38.61	20240805	1845	-24.12	20240221	993	40.99	20231024	1.78	N	452260	500	969 억	7908780	N	N	0	N	N
107	20241014	141300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1404	-10	5	-0.71	546544636	388737	58.83	1414	1435	1400	1838	990	1414	1405.95	4.08	-45203	1436	1425	1413	1402	1390	1430	1407	969	424	500	960	1	1	193859610	2722	-9.18	0.33	12	0.20	-153.00	4213.00	1845	20240221	-23.90	993	20231024	41.39	1845	-23.90	20240221	1010	39.01	20240805	1845	-23.90	20240221	993	41.39	20231024	1.78	N	452260	500	969 억	7908780	N	N	0	N	N
108	20241014	131259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1401	-13	5	-0.92	493929156	351174	53.14	1414	1435	1400	1838	990	1414	1406.51	4.08	-23846	1436	1425	1413	1402	1390	1430	1407	969	424	500	960	1	1	193859610	2716	-9.16	0.33	12	0.18	-153.00	4213.00	1845	20240221	-24.07	993	20231024	41.09	1845	-24.07	20240221	1010	38.71	20240805	1845	-24.07	20240221	993	41.09	20231024	1.78	N	452260	500	969 억	7908780	N	N	0	N	N
109	20241014	121249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1402	-12	5	-0.85	442241672	314268	47.56	1414	1435	1400	1838	990	1414	1407.21	4.08	-1441	1436	1425	1413	1402	1390	1430	1407	969	424	500	960	1	1	193859610	2718	-9.16	0.33	12	0.16	-153.00	4213.00	1845	20240221	-24.01	993	20231024	41.19	1845	-24.01	20240221	1010	38.81	20240805	1845	-24.01	20240221	993	41.19	20231024	1.78	N	452260	500	969 억	7908780	N	N	0	N	N
110	20241014	111250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1404	-10	5	-0.71	339038736	240633	36.42	1414	1435	1401	1838	990	1414	1408.95	4.08	8491	1436	1425	1413	1402	1390	1430	1407	969	424	500	960	1	1	193859610	2722	-9.18	0.33	12	0.12	-153.00	4213.00	1845	20240221	-23.90	993	20231024	41.39	1845	-23.90	20240221	1010	39.01	20240805	1845	-23.90	20240221	993	41.39	20231024	1.78	N	452260	500	969 억	7908780	N	N	0	N	N
111	20241014	101251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1408	-6	5	-0.42	271371703	192435	29.12	1414	1435	1401	1838	990	1414	1410.20	4.08	12496	1436	1425	1413	1402	1390	1430	1407	969	424	500	960	1	1	193859610	2730	-9.20	0.33	12	0.10	-153.00	4213.00	1845	20240221	-23.69	993	20231024	41.79	1845	-23.69	20240221	1010	39.41	20240805	1845	-23.69	20240221	993	41.79	20231024	1.78	N	452260	500	969 억	7908780	N	N	0	N	N
112	20241014	091254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1418	4	2	0.28	56956593	40282	6.10	1414	1435	1405	1838	990	1414	1413.95	4.08	-2339	1436	1425	1413	1402	1390	1430	1407	969	424	500	960	1	1	193859610	2749	-9.27	0.34	12	0.02	-153.00	4213.00	1845	20240221	-23.14	993	20231024	42.80	1845	-23.14	20240221	1010	40.40	20240805	1845	-23.14	20240221	993	42.80	20231024	1.78	N	452260	500	969 억	7908780	N	N	0	N	N
113	20241011	161229	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1414	-2	5	-0.14	916274396	650604	19.17	1410	1424	1401	1840	992	1416	1408.33	4.08	3673	1517	1466	1416	1365	1315	1492	1391	969	424	500	960	1	1	193859610	2741	-9.24	0.34	12	0.34	-153.00	4213.00	1845	20240221	-23.36	993	20231024	42.40	1845	-23.36	20240221	1010	40.00	20240805	1845	-23.36	20240221	993	42.40	20231024	1.80	N	452260	500	969 억	7912477	N	N	87	N	N
114	20241011	151246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1407	-9	5	-0.64	862280176	612402	18.04	1410	1424	1401	1840	992	1416	1408.03	4.08	10412	1517	1466	1416	1365	1315	1492	1391	969	424	500	960	1	1	193859610	2728	-9.20	0.33	12	0.32	-153.00	4213.00	1845	20240221	-23.74	993	20231024	41.69	1845	-23.74	20240221	1010	39.31	20240805	1845	-23.74	20240221	993	41.69	20231024	1.80	N	452260	500	969 억	7912477	N	N	87	N	N
115	20241011	141251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1407	-9	5	-0.64	752732498	534433	15.75	1410	1424	1401	1840	992	1416	1408.47	4.08	-9001	1517	1466	1416	1365	1315	1492	1391	969	424	500	960	1	1	193859610	2728	-9.20	0.33	12	0.28	-153.00	4213.00	1845	20240221	-23.74	993	20231024	41.69	1845	-23.74	20240221	1010	39.31	20240805	1845	-23.74	20240221	993	41.69	20231024	1.80	N	452260	500	969 억	7912477	N	N	87	N	N
116	20241011	131252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1405	-11	5	-0.78	603260605	427905	12.61	1410	1424	1401	1840	992	1416	1409.80	4.08	-5904	1517	1466	1416	1365	1315	1492	1391	969	424	500	960	1	1	193859610	2724	-9.18	0.33	12	0.22	-153.00	4213.00	1845	20240221	-23.85	993	20231024	41.49	1845	-23.85	20240221	1010	39.11	20240805	1845	-23.85	20240221	993	41.49	20231024	1.80	N	452260	500	969 억	7912477	N	N	87	N	N
117	20241011	121243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1407	-9	5	-0.64	528781723	374893	11.05	1410	1424	1401	1840	992	1416	1410.49	4.08	-1513	1517	1466	1416	1365	1315	1492	1391	969	424	500	960	1	1	193859610	2728	-9.20	0.33	12	0.19	-153.00	4213.00	1845	20240221	-23.74	993	20231024	41.69	1845	-23.74	20240221	1010	39.31	20240805	1845	-23.74	20240221	993	41.69	20231024	1.80	N	452260	500	969 억	7912477	N	N	87	N	N
118	20241011	111245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1407	-9	5	-0.64	441292306	312613	9.21	1410	1424	1402	1840	992	1416	1411.62	4.08	-2387	1517	1466	1416	1365	1315	1492	1391	969	424	500	960	1	1	193859610	2728	-9.20	0.33	12	0.16	-153.00	4213.00	1845	20240221	-23.74	993	20231024	41.69	1845	-23.74	20240221	1010	39.31	20240805	1845	-23.74	20240221	993	41.69	20231024	1.80	N	452260	500	969 억	7912477	N	N	87	N	N
119	20241011	101254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1416	0	3	0.00	310797065	219910	6.48	1410	1424	1402	1840	992	1416	1413.29	4.08	9344	1517	1466	1416	1365	1315	1492	1391	969	424	500	960	1	1	193859610	2745	-9.25	0.34	12	0.11	-153.00	4213.00	1845	20240221	-23.25	993	20231024	42.60	1845	-23.25	20240221	1010	40.20	20240805	1845	-23.25	20240221	993	42.60	20231024	1.80	N	452260	500	969 억	7912477	N	N	87	N	N
120	20241011	091249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1424	8	2	0.56	130308493	92031	2.71	1410	1424	1409	1840	992	1416	1415.92	4.08	15072	1517	1466	1416	1365	1315	1492	1391	969	424	500	960	1	1	193859610	2761	-9.31	0.34	12	0.05	-153.00	4213.00	1845	20240221	-22.82	993	20231024	43.40	1845	-22.82	20240221	1010	40.99	20240805	1845	-22.82	20240221	993	43.40	20231024	1.80	N	452260	500	969 억	7912477	N	N	87	N	N
121	20241010	161317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1416	17	2	1.22	4810611999	3380262	45.67	1394	1467	1366	1818	980	1399	1423.15	4.10	-1369	1677	1537	1450	1310	1223	1608	1381	969	419	500	950	1	1	193859610	2745	-9.25	0.34	12	1.74	-153.00	4213.00	1845	20240221	-23.25	993	20231024	42.60	1845	-23.25	20240221	1010	40.20	20240805	1845	-23.25	20240221	993	42.60	20231024	1.80	N	452260	500	969 억	7950862	N	N	87	N	N
122	20241010	151338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1411	12	2	0.86	4729777477	3323102	44.90	1394	1467	1366	1818	980	1399	1423.30	4.10	-3564	1677	1537	1450	1310	1223	1608	1381	969	419	500	950	1	1	193859610	2735	-9.22	0.33	12	1.71	-153.00	4213.00	1845	20240221	-23.52	993	20231024	42.09	1845	-23.52	20240221	1010	39.70	20240805	1845	-23.52	20240221	993	42.09	20231024	1.80	N	452260	500	969 억	7950862	N	N	4	N	N
123	20241010	141331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1418	19	2	1.36	4575377850	3213917	43.42	1394	1467	1366	1818	980	1399	1423.62	4.10	-12855	1677	1537	1450	1310	1223	1608	1381	969	419	500	950	1	1	193859610	2749	-9.27	0.34	12	1.66	-153.00	4213.00	1845	20240221	-23.14	993	20231024	42.80	1845	-23.14	20240221	1010	40.40	20240805	1845	-23.14	20240221	993	42.80	20231024	1.80	N	452260	500	969 억	7950862	N	N	4	N	N
124	20241010	131327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1420	21	2	1.50	4465867127	3136836	42.38	1394	1467	1366	1818	980	1399	1423.69	4.10	4388	1677	1537	1450	1310	1223	1608	1381	969	419	500	950	1	1	193859610	2753	-9.28	0.34	12	1.62	-153.00	4213.00	1845	20240221	-23.04	993	20231024	43.00	1845	-23.04	20240221	1010	40.59	20240805	1845	-23.04	20240221	993	43.00	20231024	1.80	N	452260	500	969 억	7950862	N	N	4	N	N
125	20241010	121326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1437	38	2	2.72	4090035232	2874046	38.83	1394	1467	1366	1818	980	1399	1423.10	4.10	23463	1677	1537	1450	1310	1223	1608	1381	969	419	500	950	1	1	193859610	2786	-9.39	0.34	12	1.48	-153.00	4213.00	1845	20240221	-22.11	993	20231024	44.71	1845	-22.11	20240221	1010	42.28	20240805	1845	-22.11	20240221	993	44.71	20231024	1.80	N	452260	500	969 억	7950862	N	N	4	N	N
126	20241010	111325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1426	27	2	1.93	3785174297	2660898	35.95	1394	1467	1366	1818	980	1399	1422.52	4.10	45019	1677	1537	1450	1310	1223	1608	1381	969	419	500	950	1	1	193859610	2764	-9.32	0.34	12	1.37	-153.00	4213.00	1845	20240221	-22.71	993	20231024	43.61	1845	-22.71	20240221	1010	41.19	20240805	1845	-22.71	20240221	993	43.61	20231024	1.80	N	452260	500	969 억	7950862	N	N	4	N	N
127	20241010	101323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1402	3	2	0.21	1047248946	749080	10.12	1394	1429	1366	1818	980	1399	1398.05	4.10	47177	1677	1537	1450	1310	1223	1608	1381	969	419	500	950	1	1	193859610	2718	-9.16	0.33	12	0.39	-153.00	4213.00	1845	20240221	-24.01	993	20231024	41.19	1845	-24.01	20240221	1010	38.81	20240805	1845	-24.01	20240221	993	41.19	20231024	1.80	N	452260	500	969 억	7950862	N	N	4	N	N
128	20241010	091329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1403	4	2	0.29	321259709	231513	3.13	1394	1406	1366	1818	980	1399	1387.64	4.10	24811	1677	1537	1450	1310	1223	1608	1381	969	419	500	950	1	1	193859610	2720	-9.17	0.33	12	0.12	-153.00	4213.00	1845	20240221	-23.96	993	20231024	41.29	1845	-23.96	20240221	1010	38.91	20240805	1845	-23.96	20240221	993	41.29	20231024	1.80	N	452260	500	969 억	7950862	N	N	4	N	N
129	20241008	161313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1399	34	2	2.49	10496869492	7241409	3116.81	1365	1590	1363	1774	956	1365	1449.61	4.30	-404941	1409	1387	1375	1353	1341	1381	1347	969	409	500	920	1	1	193859610	2712	-9.14	0.33	12	3.74	-153.00	4213.00	1845	20240221	-24.17	993	20231024	40.89	1845	-24.17	20240221	1010	38.51	20240805	1845	-24.17	20240221	993	40.89	20231024	1.82	N	452260	500	969 억	8328723	N	N	4	N	N
130	20241008	151325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1400	35	2	2.56	10089474091	6950642	2991.66	1365	1590	1363	1774	956	1365	1451.59	4.30	-443351	1409	1387	1375	1353	1341	1381	1347	969	409	500	920	1	1	193859610	2714	-9.15	0.33	12	3.59	-153.00	4213.00	1845	20240221	-24.12	993	20231024	40.99	1845	-24.12	20240221	1010	38.61	20240805	1845	-24.12	20240221	993	40.99	20231024	1.82	N	452260	500	969 억	8328723	N	N	9	N	N
131	20241008	141319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1380	15	2	1.10	244553356	178139	76.67	1365	1390	1363	1774	956	1365	1372.82	4.30	-11464	1409	1387	1375	1353	1341	1381	1347	969	409	500	920	1	1	193859610	2675	-9.02	0.33	12	0.09	-153.00	4213.00	1845	20240221	-25.20	993	20231024	38.97	1845	-25.20	20240221	1010	36.63	20240805	1845	-25.20	20240221	993	38.97	20231024	1.82	N	452260	500	969 억	8328723	N	N	9	N	N
132	20241008	131318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1378	13	2	0.95	208716688	152108	65.47	1365	1390	1363	1774	956	1365	1372.16	4.30	-9916	1409	1387	1375	1353	1341	1381	1347	969	409	500	920	1	1	193859610	2671	-9.01	0.33	12	0.08	-153.00	4213.00	1845	20240221	-25.31	993	20231024	38.77	1845	-25.31	20240221	1010	36.44	20240805	1845	-25.31	20240221	993	38.77	20231024	1.82	N	452260	500	969 억	8328723	N	N	9	N	N
133	20241008	121319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1375	10	2	0.73	197952149	144281	62.10	1365	1390	1363	1774	956	1365	1371.99	4.30	-8949	1409	1387	1375	1353	1341	1381	1347	969	409	500	920	1	1	193859610	2666	-8.99	0.33	12	0.07	-153.00	4213.00	1845	20240221	-25.47	993	20231024	38.47	1845	-25.47	20240221	1010	36.14	20240805	1845	-25.47	20240221	993	38.47	20231024	1.82	N	452260	500	969 억	8328723	N	N	9	N	N
134	20241008	111318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1377	12	2	0.88	182887685	133296	57.37	1365	1390	1363	1774	956	1365	1372.04	4.30	-6733	1409	1387	1375	1353	1341	1381	1347	969	409	500	920	1	1	193859610	2669	-9.00	0.33	12	0.07	-153.00	4213.00	1845	20240221	-25.37	993	20231024	38.67	1845	-25.37	20240221	1010	36.34	20240805	1845	-25.37	20240221	993	38.67	20231024	1.82	N	452260	500	969 억	8328723	N	N	9	N	N
135	20241008	101318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1380	15	2	1.10	161667722	117867	50.73	1365	1390	1363	1774	956	1365	1371.61	4.30	-7316	1409	1387	1375	1353	1341	1381	1347	969	409	500	920	1	1	193859610	2675	-9.02	0.33	12	0.06	-153.00	4213.00	1845	20240221	-25.20	993	20231024	38.97	1845	-25.20	20240221	1010	36.63	20240805	1845	-25.20	20240221	993	38.97	20231024	1.82	N	452260	500	969 억	8328723	N	N	9	N	N
136	20241008	091323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1366	1	2	0.07	30329722	22148	9.53	1365	1382	1365	1774	956	1365	1369.41	4.30	-2091	1409	1387	1375	1353	1341	1381	1347	969	409	500	920	1	1	193859610	2648	-8.93	0.32	12	0.01	-153.00	4213.00	1845	20240221	-25.96	993	20231024	37.56	1845	-25.96	20240221	1010	35.25	20240805	1845	-25.96	20240221	993	37.56	20231024	1.82	N	452260	500	969 억	8328723	N	N	9	N	N
137	20241007	161339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1365	-2	5	-0.15	312281735	228458	91.84	1396	1397	1363	1777	957	1367	1366.91	4.30	1325	1391	1378	1369	1356	1347	1374	1352	969	410	500	920	1	1	193859610	2646	-8.92	0.32	12	0.12	-153.00	4213.00	1845	20240221	-26.02	993	20231024	37.46	1845	-26.02	20240221	1010	35.15	20240805	1845	-26.02	20240221	993	37.46	20231024	1.80	N	452260	500	969 억	8327044	N	N	9	N	N
138	20241007	151248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1367	0	3	0.00	306075670	223913	90.02	1396	1397	1363	1777	957	1367	1366.94	4.30	1446	1391	1378	1369	1356	1347	1374	1352	969	410	500	920	1	1	193859610	2650	-8.93	0.32	12	0.12	-153.00	4213.00	1845	20240221	-25.91	993	20231024	37.66	1845	-25.91	20240221	1010	35.35	20240805	1845	-25.91	20240221	993	37.66	20231024	1.80	N	452260	500	969 억	8327044	N	N	0	N	N
139	20241007	141305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1368	1	2	0.07	223225971	163261	65.63	1396	1397	1363	1777	957	1367	1367.30	4.30	24584	1391	1378	1369	1356	1347	1374	1352	969	410	500	920	1	1	193859610	2652	-8.94	0.32	12	0.08	-153.00	4213.00	1845	20240221	-25.85	993	20231024	37.76	1845	-25.85	20240221	1010	35.45	20240805	1845	-25.85	20240221	993	37.76	20231024	1.80	N	452260	500	969 억	8327044	N	N	0	N	N
140	20241007	131233	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1368	1	2	0.07	189344269	138492	55.68	1396	1397	1363	1777	957	1367	1367.19	4.30	8343	1391	1378	1369	1356	1347	1374	1352	969	410	500	920	1	1	193859610	2652	-8.94	0.32	12	0.07	-153.00	4213.00	1845	20240221	-25.85	993	20231024	37.76	1845	-25.85	20240221	1010	35.45	20240805	1845	-25.85	20240221	993	37.76	20231024	1.80	N	452260	500	969 억	8327044	N	N	0	N	N
141	20241007	121300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1368	1	2	0.07	178154578	130314	52.39	1396	1397	1363	1777	957	1367	1367.12	4.30	7461	1391	1378	1369	1356	1347	1374	1352	969	410	500	920	1	1	193859610	2652	-8.94	0.32	12	0.07	-153.00	4213.00	1845	20240221	-25.85	993	20231024	37.76	1845	-25.85	20240221	1010	35.45	20240805	1845	-25.85	20240221	993	37.76	20231024	1.80	N	452260	500	969 억	8327044	N	N	0	N	N
142	20241007	111219	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1364	-3	5	-0.22	121617749	88945	35.76	1396	1397	1363	1777	957	1367	1367.34	4.30	8480	1391	1378	1369	1356	1347	1374	1352	969	410	500	920	1	1	193859610	2644	-8.92	0.32	12	0.05	-153.00	4213.00	1845	20240221	-26.07	993	20231024	37.36	1845	-26.07	20240221	1010	35.05	20240805	1845	-26.07	20240221	993	37.36	20231024	1.80	N	452260	500	969 억	8327044	N	N	0	N	N
143	20241007	101210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1365	-2	5	-0.15	84844057	62011	24.93	1396	1397	1363	1777	957	1367	1368.21	4.30	3444	1391	1378	1369	1356	1347	1374	1352	969	410	500	920	1	1	193859610	2646	-8.92	0.32	12	0.03	-153.00	4213.00	1845	20240221	-26.02	993	20231024	37.46	1845	-26.02	20240221	1010	35.15	20240805	1845	-26.02	20240221	993	37.46	20231024	1.80	N	452260	500	969 억	8327044	N	N	0	N	N
144	20241007	091254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1368	1	2	0.07	9882849	7126	2.86	1396	1397	1368	1777	957	1367	1386.87	4.30	-1520	1391	1378	1369	1356	1347	1374	1352	969	410	500	920	1	1	193859610	2652	-8.94	0.32	12	0.00	-153.00	4213.00	1845	20240221	-25.85	993	20231024	37.76	1845	-25.85	20240221	1010	35.45	20240805	1845	-25.85	20240221	993	37.76	20231024	1.80	N	452260	500	969 억	8327044	N	N	0	N	N
145	20241004	161134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1367	-5	5	-0.36	332665008	243274	55.42	1381	1382	1360	1783	961	1372	1367.45	4.31	-23901	1388	1380	1373	1365	1358	1376	1361	969	411	500	930	1	1	193859610	2650	-8.93	0.32	12	0.13	-153.00	4213.00	1845	20240221	-25.91	993	20231024	37.66	1845	-25.91	20240221	1010	35.35	20240805	1845	-25.91	20240221	993	37.66	20231024	1.80	N	452260	500	969 억	8350953	N	N	0	N	N
146	20241004	151152	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1368	-4	5	-0.29	272893242	199582	45.47	1381	1382	1360	1783	961	1372	1367.32	4.31	-21059	1388	1380	1373	1365	1358	1376	1361	969	411	500	930	1	1	193859610	2652	-8.94	0.32	12	0.10	-153.00	4213.00	1845	20240221	-25.85	993	20231024	37.76	1845	-25.85	20240221	1010	35.45	20240805	1845	-25.85	20240221	993	37.76	20231024	1.80	N	452260	500	969 억	8350953	N	N	0	N	N
147	20241004	141136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1372	0	3	0.00	206737547	151183	34.44	1381	1382	1360	1783	961	1372	1367.47	4.31	-21396	1388	1380	1373	1365	1358	1376	1361	969	411	500	930	1	1	193859610	2660	-8.97	0.33	12	0.08	-153.00	4213.00	1845	20240221	-25.64	993	20231024	38.17	1845	-25.64	20240221	1010	35.84	20240805	1845	-25.64	20240221	993	38.17	20231024	1.80	N	452260	500	969 억	8350953	N	N	0	N	N
148	20241004	131151	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1368	-4	5	-0.29	162099822	118578	27.01	1381	1382	1360	1783	961	1372	1367.03	4.31	-22160	1388	1380	1373	1365	1358	1376	1361	969	411	500	930	1	1	193859610	2652	-8.94	0.32	12	0.06	-153.00	4213.00	1845	20240221	-25.85	993	20231024	37.76	1845	-25.85	20240221	1010	35.45	20240805	1845	-25.85	20240221	993	37.76	20231024	1.80	N	452260	500	969 억	8350953	N	N	0	N	N
149	20241004	121145	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1367	-5	5	-0.36	150881917	110377	25.15	1381	1382	1360	1783	961	1372	1366.97	4.31	-21592	1388	1380	1373	1365	1358	1376	1361	969	411	500	930	1	1	193859610	2650	-8.93	0.32	12	0.06	-153.00	4213.00	1845	20240221	-25.91	993	20231024	37.66	1845	-25.91	20240221	1010	35.35	20240805	1845	-25.91	20240221	993	37.66	20231024	1.80	N	452260	500	969 억	8350953	N	N	0	N	N
150	20241004	111136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1371	-1	5	-0.07	110765600	81036	18.46	1381	1382	1360	1783	961	1372	1366.87	4.31	-18242	1388	1380	1373	1365	1358	1376	1361	969	411	500	930	1	1	193859610	2658	-8.96	0.33	12	0.04	-153.00	4213.00	1845	20240221	-25.69	993	20231024	38.07	1845	-25.69	20240221	1010	35.74	20240805	1845	-25.69	20240221	993	38.07	20231024	1.80	N	452260	500	969 억	8350953	N	N	0	N	N
151	20241004	101141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1367	-5	5	-0.36	96714485	70779	16.12	1381	1382	1360	1783	961	1372	1366.43	4.31	-17921	1388	1380	1373	1365	1358	1376	1361	969	411	500	930	1	1	193859610	2650	-8.93	0.32	12	0.04	-153.00	4213.00	1845	20240221	-25.91	993	20231024	37.66	1845	-25.91	20240221	1010	35.35	20240805	1845	-25.91	20240221	993	37.66	20231024	1.80	N	452260	500	969 억	8350953	N	N	0	N	N
152	20241004	091147	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1375	3	2	0.22	7177425	5220	1.19	1381	1382	1372	1783	961	1372	1374.99	4.31	-2369	1388	1380	1373	1365	1358	1376	1361	969	411	500	930	1	1	193859610	2666	-8.99	0.33	12	0.00	-153.00	4213.00	1845	20240221	-25.47	993	20231024	38.47	1845	-25.47	20240221	1010	36.14	20240805	1845	-25.47	20240221	993	38.47	20231024	1.80	N	452260	500	969 억	8350953	N	N	0	N	N
153	20241002	161131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1372	-16	5	-1.15	596448231	435117	116.86	1381	1381	1366	1804	972	1388	1370.86	4.31	-12902	1402	1394	1390	1382	1378	1393	1381	969	416	500	940	1	1	193859610	2660	-8.97	0.33	12	0.22	-153.00	4213.00	1845	20240221	-25.64	993	20231024	38.17	1845	-25.64	20240221	1010	35.84	20240805	1845	-25.64	20240221	993	38.17	20231024	1.78	N	452260	500	969 억	8364278	N	N	1502	N	N
154	20241002	151147	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1370	-18	5	-1.30	567610743	414049	111.20	1381	1381	1366	1804	972	1388	1370.88	4.31	-8872	1402	1394	1390	1382	1378	1393	1381	969	416	500	940	1	1	193859610	2656	-8.95	0.33	12	0.21	-153.00	4213.00	1845	20240221	-25.75	993	20231024	37.97	1845	-25.75	20240221	1010	35.64	20240805	1845	-25.75	20240221	993	37.97	20231024	1.78	N	452260	500	969 억	8364278	N	N	1502	N	N
155	20241002	141149	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1371	-17	5	-1.22	509783076	371788	99.85	1381	1381	1366	1804	972	1388	1371.17	4.31	-3976	1402	1394	1390	1382	1378	1393	1381	969	416	500	940	1	1	193859610	2658	-8.96	0.33	12	0.19	-153.00	4213.00	1845	20240221	-25.69	993	20231024	38.07	1845	-25.69	20240221	1010	35.74	20240805	1845	-25.69	20240221	993	38.07	20231024	1.78	N	452260	500	969 억	8364278	N	N	1502	N	N
156	20241002	131136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1373	-15	5	-1.08	399480313	291343	78.25	1381	1381	1366	1804	972	1388	1371.17	4.31	-11517	1402	1394	1390	1382	1378	1393	1381	969	416	500	940	1	1	193859610	2662	-8.97	0.33	12	0.15	-153.00	4213.00	1845	20240221	-25.58	993	20231024	38.27	1845	-25.58	20240221	1010	35.94	20240805	1845	-25.58	20240221	993	38.27	20231024	1.78	N	452260	500	969 억	8364278	N	N	1502	N	N
157	20241002	121137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1370	-18	5	-1.30	287446234	209734	56.33	1381	1381	1366	1804	972	1388	1370.53	4.31	-24167	1402	1394	1390	1382	1378	1393	1381	969	416	500	940	1	1	193859610	2656	-8.95	0.33	12	0.11	-153.00	4213.00	1845	20240221	-25.75	993	20231024	37.97	1845	-25.75	20240221	1010	35.64	20240805	1845	-25.75	20240221	993	37.97	20231024	1.78	N	452260	500	969 억	8364278	N	N	1502	N	N
158	20241002	111124	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1371	-17	5	-1.22	218935101	159673	42.88	1381	1381	1366	1804	972	1388	1371.15	4.31	-24005	1402	1394	1390	1382	1378	1393	1381	969	416	500	940	1	1	193859610	2658	-8.96	0.33	12	0.08	-153.00	4213.00	1845	20240221	-25.69	993	20231024	38.07	1845	-25.69	20240221	1010	35.74	20240805	1845	-25.69	20240221	993	38.07	20231024	1.78	N	452260	500	969 억	8364278	N	N	1502	N	N
159	20241002	101118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1373	-15	5	-1.08	183444868	133817	35.94	1381	1381	1366	1804	972	1388	1370.86	4.31	-21173	1402	1394	1390	1382	1378	1393	1381	969	416	500	940	1	1	193859610	2662	-8.97	0.33	12	0.07	-153.00	4213.00	1845	20240221	-25.58	993	20231024	38.27	1845	-25.58	20240221	1010	35.94	20240805	1845	-25.58	20240221	993	38.27	20231024	1.78	N	452260	500	969 억	8364278	N	N	1502	N	N
160	20241002	091120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1372	-16	5	-1.15	101602957	74040	19.89	1381	1381	1366	1804	972	1388	1372.27	4.31	-20183	1402	1394	1390	1382	1378	1393	1381	969	416	500	940	1	1	193859610	2660	-8.97	0.33	12	0.04	-153.00	4213.00	1845	20240221	-25.64	993	20231024	38.17	1845	-25.64	20240221	1010	35.84	20240805	1845	-25.64	20240221	993	38.17	20231024	1.78	N	452260	500	969 억	8364278	N	N	1502	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History