KissMeData/010420/price/prices-20241001.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160259	57	100.00	KOSPI	유통업	N	N	N	N	N	1055	11	2	1.05	20170852	19226	278.48	1051	1068	1040	1357	731	1044	1049.14	0.50	-6	1082	1062	1051	1031	1020	1057	1026	102	313	500	730	1	1	20493012	216	-5.44	0.50	12	0.09	-194.00	2094.00	1350	20240104	-21.85	910	20240806	15.93	1350	-21.85	20240104	910	15.93	20240806	1350	-21.85	20240104	910	15.93	20240806	0.66	N	010420	500	102 억	103320	N	N	0	N	N
3	20241031	150303	57	100.00	KOSPI	유통업	N	N	N	N	N	1052	8	2	0.77	17662584	16836	243.86	1051	1068	1040	1357	731	1044	1049.10	0.50	-6	1082	1062	1051	1031	1020	1057	1026	102	313	500	730	1	1	20493012	216	-5.42	0.50	12	0.08	-194.00	2094.00	1350	20240104	-22.07	910	20240806	15.60	1350	-22.07	20240104	910	15.60	20240806	1350	-22.07	20240104	910	15.60	20240806	0.66	N	010420	500	102 억	103320	N	N	0	N	N
4	20241031	140302	57	100.00	KOSPI	유통업	N	N	N	N	N	1051	7	2	0.67	12209056	11652	168.77	1051	1068	1040	1357	731	1044	1047.81	0.50	-21	1082	1062	1051	1031	1020	1057	1026	102	313	500	730	1	1	20493012	215	-5.42	0.50	12	0.06	-194.00	2094.00	1350	20240104	-22.15	910	20240806	15.49	1350	-22.15	20240104	910	15.49	20240806	1350	-22.15	20240104	910	15.49	20240806	0.66	N	010420	500	102 억	103320	N	N	0	N	N
5	20241031	130302	57	100.00	KOSPI	유통업	N	N	N	N	N	1055	11	2	1.05	10622926	10132	146.76	1051	1068	1044	1357	731	1044	1048.45	0.50	-21	1082	1062	1051	1031	1020	1057	1026	102	313	500	730	1	1	20493012	216	-5.44	0.50	12	0.05	-194.00	2094.00	1350	20240104	-21.85	910	20240806	15.93	1350	-21.85	20240104	910	15.93	20240806	1350	-21.85	20240104	910	15.93	20240806	0.66	N	010420	500	102 억	103320	N	N	0	N	N
6	20241031	120302	57	100.00	KOSPI	유통업	N	N	N	N	N	1059	15	2	1.44	10299176	9822	142.27	1051	1068	1044	1357	731	1044	1048.58	0.50	-21	1082	1062	1051	1031	1020	1057	1026	102	313	500	730	1	1	20493012	217	-5.46	0.51	12	0.05	-194.00	2094.00	1350	20240104	-21.56	910	20240806	16.37	1350	-21.56	20240104	910	16.37	20240806	1350	-21.56	20240104	910	16.37	20240806	0.66	N	010420	500	102 억	103320	N	N	0	N	N
7	20241031	110304	57	100.00	KOSPI	유통업	N	N	N	N	N	1062	18	2	1.72	5996497	5702	82.59	1051	1068	1044	1357	731	1044	1051.65	0.50	-21	1082	1062	1051	1031	1020	1057	1026	102	313	500	730	1	1	20493012	218	-5.47	0.51	12	0.03	-194.00	2094.00	1350	20240104	-21.33	910	20240806	16.70	1350	-21.33	20240104	910	16.70	20240806	1350	-21.33	20240104	910	16.70	20240806	0.66	N	010420	500	102 억	103320	N	N	0	N	N
8	20241031	100302	57	100.00	KOSPI	유통업	N	N	N	N	N	1061	17	2	1.63	2933343	2787	40.37	1051	1068	1044	1357	731	1044	1052.51	0.50	-21	1082	1062	1051	1031	1020	1057	1026	102	313	500	730	1	1	20493012	217	-5.47	0.51	12	0.01	-194.00	2094.00	1350	20240104	-21.41	910	20240806	16.59	1350	-21.41	20240104	910	16.59	20240806	1350	-21.41	20240104	910	16.59	20240806	0.66	N	010420	500	102 억	103320	N	N	0	N	N
9	20241031	090302	57	100.00	KOSPI	유통업	N	N	N	N	N	1050	6	2	0.57	817338	771	11.17	1051	1068	1044	1357	731	1044	1060.10	0.50	0	1082	1062	1051	1031	1020	1057	1026	102	313	500	730	1	1	20493012	215	-5.41	0.50	12	0.00	-194.00	2094.00	1350	20240104	-22.22	910	20240806	15.38	1350	-22.22	20240104	910	15.38	20240806	1350	-22.22	20240104	910	15.38	20240806	0.66	N	010420	500	102 억	103320	N	N	0	N	N
10	20241030	160301	57	100.00	KOSPI	유통업	N	N	N	N	N	1044	-10	5	-0.95	7277564	6904	33.46	1071	1071	1040	1370	738	1054	1054.13	0.50	41	1118	1086	1053	1021	988	1102	1037	102	316	500	730	1	1	20493012	214	-5.38	0.50	12	0.03	-194.00	2094.00	1350	20240104	-22.67	910	20240806	14.73	1350	-22.67	20240104	910	14.73	20240806	1350	-22.67	20240104	910	14.73	20240806	0.66	N	010420	500	102 억	103321	N	N	0	N	N
11	20241030	150305	57	100.00	KOSPI	유통업	N	N	N	N	N	1057	3	2	0.28	7125014	6758	32.75	1071	1071	1040	1370	738	1054	1054.31	0.50	41	1118	1086	1053	1021	988	1102	1037	102	316	500	730	1	1	20493012	217	-5.45	0.50	12	0.03	-194.00	2094.00	1350	20240104	-21.70	910	20240806	16.15	1350	-21.70	20240104	910	16.15	20240806	1350	-21.70	20240104	910	16.15	20240806	0.66	N	010420	500	102 억	103321	N	N	0	N	N
12	20241030	140304	57	100.00	KOSPI	유통업	N	N	N	N	N	1057	3	2	0.28	6033309	5711	27.68	1071	1071	1040	1370	738	1054	1056.44	0.50	14	1118	1086	1053	1021	988	1102	1037	102	316	500	730	1	1	20493012	217	-5.45	0.50	12	0.03	-194.00	2094.00	1350	20240104	-21.70	910	20240806	16.15	1350	-21.70	20240104	910	16.15	20240806	1350	-21.70	20240104	910	16.15	20240806	0.66	N	010420	500	102 억	103321	N	N	0	N	N
13	20241030	130303	57	100.00	KOSPI	유통업	N	N	N	N	N	1062	8	2	0.76	4237625	4004	19.40	1071	1071	1040	1370	738	1054	1058.35	0.50	14	1118	1086	1053	1021	988	1102	1037	102	316	500	730	1	1	20493012	218	-5.47	0.51	12	0.02	-194.00	2094.00	1350	20240104	-21.33	910	20240806	16.70	1350	-21.33	20240104	910	16.70	20240806	1350	-21.33	20240104	910	16.70	20240806	0.66	N	010420	500	102 억	103321	N	N	0	N	N
14	20241030	120304	57	100.00	KOSPI	유통업	N	N	N	N	N	1053	-1	5	-0.09	3551116	3350	16.24	1071	1071	1047	1370	738	1054	1060.03	0.50	13	1118	1086	1053	1021	988	1102	1037	102	316	500	730	1	1	20493012	216	-5.43	0.50	12	0.02	-194.00	2094.00	1350	20240104	-22.00	910	20240806	15.71	1350	-22.00	20240104	910	15.71	20240806	1350	-22.00	20240104	910	15.71	20240806	0.66	N	010420	500	102 억	103321	N	N	0	N	N
15	20241030	110302	57	100.00	KOSPI	유통업	N	N	N	N	N	1054	0	3	0.00	2710534	2548	12.35	1071	1071	1050	1370	738	1054	1063.79	0.50	13	1118	1086	1053	1021	988	1102	1037	102	316	500	730	1	1	20493012	216	-5.43	0.50	12	0.01	-194.00	2094.00	1350	20240104	-21.93	910	20240806	15.82	1350	-21.93	20240104	910	15.82	20240806	1350	-21.93	20240104	910	15.82	20240806	0.66	N	010420	500	102 억	103321	N	N	0	N	N
16	20241030	100301	57	100.00	KOSPI	유통업	N	N	N	N	N	1054	0	3	0.00	2629456	2471	11.98	1071	1071	1054	1370	738	1054	1064.13	0.50	13	1118	1086	1053	1021	988	1102	1037	102	316	500	730	1	1	20493012	216	-5.43	0.50	12	0.01	-194.00	2094.00	1350	20240104	-21.93	910	20240806	15.82	1350	-21.93	20240104	910	15.82	20240806	1350	-21.93	20240104	910	15.82	20240806	0.66	N	010420	500	102 억	103321	N	N	0	N	N
17	20241030	090303	57	100.00	KOSPI	유통업	N	N	N	N	N	1064	10	2	0.95	2595719	2439	11.82	1071	1071	1064	1370	738	1054	1064.26	0.50	-1	1118	1086	1053	1021	988	1102	1037	102	316	500	730	1	1	20493012	218	-5.48	0.51	12	0.01	-194.00	2094.00	1350	20240104	-21.19	910	20240806	16.92	1350	-21.19	20240104	910	16.92	20240806	1350	-21.19	20240104	910	16.92	20240806	0.66	N	010420	500	102 억	103321	N	N	0	N	N
18	20241029	160254	57	100.00	KOSPI	유통업	N	N	N	N	N	1054	8	2	0.76	21605620	20634	72.00	1046	1085	1020	1359	733	1046	1047.09	0.50	-5	1072	1058	1044	1030	1016	1066	1038	102	313	500	730	1	1	20493012	216	-5.43	0.50	12	0.10	-194.00	2094.00	1350	20240104	-21.93	910	20240806	15.82	1350	-21.93	20240104	910	15.82	20240806	1350	-21.93	20240104	910	15.82	20240806	0.66	N	010420	500	102 억	103326	N	N	0	N	N
19	20241029	150259	57	100.00	KOSPI	유통업	N	N	N	N	N	1055	9	2	0.86	21040772	20097	70.13	1046	1085	1020	1359	733	1046	1046.96	0.50	9	1072	1058	1044	1030	1016	1066	1038	102	313	500	730	1	1	20493012	216	-5.44	0.50	12	0.10	-194.00	2094.00	1350	20240104	-21.85	910	20240806	15.93	1350	-21.85	20240104	910	15.93	20240806	1350	-21.85	20240104	910	15.93	20240806	0.66	N	010420	500	102 억	103326	N	N	0	N	N
20	20241029	140255	57	100.00	KOSPI	유통업	N	N	N	N	N	1050	4	2	0.38	20539035	19619	68.46	1046	1085	1020	1359	733	1046	1046.90	0.50	9	1072	1058	1044	1030	1016	1066	1038	102	313	500	730	1	1	20493012	215	-5.41	0.50	12	0.10	-194.00	2094.00	1350	20240104	-22.22	910	20240806	15.38	1350	-22.22	20240104	910	15.38	20240806	1350	-22.22	20240104	910	15.38	20240806	0.66	N	010420	500	102 억	103326	N	N	0	N	N
21	20241029	130256	57	100.00	KOSPI	유통업	N	N	N	N	N	1048	2	2	0.19	14476356	13841	48.30	1046	1085	1020	1359	733	1046	1045.90	0.50	101	1072	1058	1044	1030	1016	1066	1038	102	313	500	730	1	1	20493012	215	-5.40	0.50	12	0.07	-194.00	2094.00	1350	20240104	-22.37	910	20240806	15.16	1350	-22.37	20240104	910	15.16	20240806	1350	-22.37	20240104	910	15.16	20240806	0.66	N	010420	500	102 억	103326	N	N	0	N	N
22	20241029	120257	57	100.00	KOSPI	유통업	N	N	N	N	N	1050	4	2	0.38	14236813	13611	47.50	1046	1085	1020	1359	733	1046	1045.98	0.50	75	1072	1058	1044	1030	1016	1066	1038	102	313	500	730	1	1	20493012	215	-5.41	0.50	12	0.07	-194.00	2094.00	1350	20240104	-22.22	910	20240806	15.38	1350	-22.22	20240104	910	15.38	20240806	1350	-22.22	20240104	910	15.38	20240806	0.66	N	010420	500	102 억	103326	N	N	0	N	N
23	20241029	110258	57	100.00	KOSPI	유통업	N	N	N	N	N	1050	4	2	0.38	13129748	12548	43.79	1046	1085	1020	1359	733	1046	1046.36	0.50	75	1072	1058	1044	1030	1016	1066	1038	102	313	500	730	1	1	20493012	215	-5.41	0.50	12	0.06	-194.00	2094.00	1350	20240104	-22.22	910	20240806	15.38	1350	-22.22	20240104	910	15.38	20240806	1350	-22.22	20240104	910	15.38	20240806	0.66	N	010420	500	102 억	103326	N	N	0	N	N
24	20241029	100257	57	100.00	KOSPI	유통업	N	N	N	N	N	1063	17	2	1.63	2516506	2360	8.24	1046	1085	1046	1359	733	1046	1066.32	0.50	77	1072	1058	1044	1030	1016	1066	1038	102	313	500	730	1	1	20493012	218	-5.48	0.51	12	0.01	-194.00	2094.00	1350	20240104	-21.26	910	20240806	16.81	1350	-21.26	20240104	910	16.81	20240806	1350	-21.26	20240104	910	16.81	20240806	0.66	N	010420	500	102 억	103326	N	N	0	N	N
25	20241028	160254	57	100.00	KOSPI	유통업	N	N	N	N	N	1046	6	2	0.58	30133846	28657	243.33	1039	1058	1030	1352	728	1040	1051.54	0.50	1	1068	1053	1046	1031	1024	1050	1028	102	312	500	720	1	1	20493012	214	-5.39	0.50	12	0.14	-194.00	2094.00	1350	20240104	-22.52	910	20240806	14.95	1350	-22.52	20240104	910	14.95	20240806	1350	-22.52	20240104	910	14.95	20240806	0.66	N	010420	500	102 억	103326	N	N	0	N	N
26	20241028	150254	57	100.00	KOSPI	유통업	N	N	N	N	N	1048	8	2	0.77	30073208	28599	242.84	1039	1058	1030	1352	728	1040	1051.55	0.50	1	1068	1053	1046	1031	1024	1050	1028	102	312	500	720	1	1	20493012	215	-5.40	0.50	12	0.14	-194.00	2094.00	1350	20240104	-22.37	910	20240806	15.16	1350	-22.37	20240104	910	15.16	20240806	1350	-22.37	20240104	910	15.16	20240806	0.66	N	010420	500	102 억	103326	N	N	0	N	N
27	20241028	140257	57	100.00	KOSPI	유통업	N	N	N	N	N	1046	6	2	0.58	28223741	26829	227.81	1039	1058	1030	1352	728	1040	1051.99	0.50	1	1068	1053	1046	1031	1024	1050	1028	102	312	500	720	1	1	20493012	214	-5.39	0.50	12	0.13	-194.00	2094.00	1350	20240104	-22.52	910	20240806	14.95	1350	-22.52	20240104	910	14.95	20240806	1350	-22.52	20240104	910	14.95	20240806	0.66	N	010420	500	102 억	103326	N	N	0	N	N
28	20241028	130255	57	100.00	KOSPI	유통업	N	N	N	N	N	1058	18	2	1.73	25848145	24572	208.64	1039	1058	1030	1352	728	1040	1051.93	0.50	1	1068	1053	1046	1031	1024	1050	1028	102	312	500	720	1	1	20493012	217	-5.45	0.51	12	0.12	-194.00	2094.00	1350	20240104	-21.63	910	20240806	16.26	1350	-21.63	20240104	910	16.26	20240806	1350	-21.63	20240104	910	16.26	20240806	0.66	N	010420	500	102 억	103326	N	N	0	N	N
29	20241028	120256	57	100.00	KOSPI	유통업	N	N	N	N	N	1055	15	2	1.44	6677807	6403	54.37	1039	1058	1030	1352	728	1040	1042.92	0.50	132	1068	1053	1046	1031	1024	1050	1028	102	312	500	720	1	1	20493012	216	-5.44	0.50	12	0.03	-194.00	2094.00	1350	20240104	-21.85	910	20240806	15.93	1350	-21.85	20240104	910	15.93	20240806	1350	-21.85	20240104	910	15.93	20240806	0.66	N	010420	500	102 억	103326	N	N	0	N	N
30	20241028	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	1055	15	2	1.44	6677807	6403	54.37	1039	1058	1030	1352	728	1040	1042.92	0.50	132	1068	1053	1046	1031	1024	1050	1028	102	312	500	720	1	1	20493012	216	-5.44	0.50	12	0.03	-194.00	2094.00	1350	20240104	-21.85	910	20240806	15.93	1350	-21.85	20240104	910	15.93	20240806	1350	-21.85	20240104	910	15.93	20240806	0.66	N	010420	500	102 억	103326	N	N	0	N	N
31	20241028	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	1058	18	2	1.73	5745274	5507	46.76	1039	1058	1030	1352	728	1040	1043.27	0.50	1	1068	1053	1046	1031	1024	1050	1028	102	312	500	720	1	1	20493012	217	-5.45	0.51	12	0.03	-194.00	2094.00	1350	20240104	-21.63	910	20240806	16.26	1350	-21.63	20240104	910	16.26	20240806	1350	-21.63	20240104	910	16.26	20240806	0.66	N	010420	500	102 억	103326	N	N	0	N	N
32	20241028	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	1039	-1	5	-0.10	679506	654	5.55	1039	1039	1039	1352	728	1040	1039.00	0.50	0	1068	1053	1046	1031	1024	1050	1028	102	312	500	720	1	1	20493012	213	-5.36	0.50	12	0.00	-194.00	2094.00	1350	20240104	-23.04	910	20240806	14.18	1350	-23.04	20240104	910	14.18	20240806	1350	-23.04	20240104	910	14.18	20240806	0.66	N	010420	500	102 억	103326	N	N	0	N	N
33	20241025	160252	57	100.00	KOSPI	유통업	N	N	N	N	N	1040	-10	5	-0.95	12290953	11777	179.50	1050	1061	1039	1365	735	1050	1043.64	0.50	36	1068	1058	1050	1040	1032	1064	1046	102	315	500	730	1	1	20493012	213	-5.36	0.50	12	0.06	-194.00	2094.00	1350	20240104	-22.96	910	20240806	14.29	1350	-22.96	20240104	910	14.29	20240806	1350	-22.96	20240104	910	14.29	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
34	20241025	150255	57	100.00	KOSPI	유통업	N	N	N	N	N	1040	-10	5	-0.95	11818793	11323	172.58	1050	1061	1039	1365	735	1050	1043.79	0.50	36	1068	1058	1050	1040	1032	1064	1046	102	315	500	730	1	1	20493012	213	-5.36	0.50	12	0.06	-194.00	2094.00	1350	20240104	-22.96	910	20240806	14.29	1350	-22.96	20240104	910	14.29	20240806	1350	-22.96	20240104	910	14.29	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
35	20241025	140254	57	100.00	KOSPI	유통업	N	N	N	N	N	1041	-9	5	-0.86	9070161	8680	132.30	1050	1061	1040	1365	735	1050	1044.95	0.50	133	1068	1058	1050	1040	1032	1064	1046	102	315	500	730	1	1	20493012	213	-5.37	0.50	12	0.04	-194.00	2094.00	1350	20240104	-22.89	910	20240806	14.40	1350	-22.89	20240104	910	14.40	20240806	1350	-22.89	20240104	910	14.40	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
36	20241025	130256	57	100.00	KOSPI	유통업	N	N	N	N	N	1041	-9	5	-0.86	7067278	6756	102.97	1050	1061	1040	1365	735	1050	1046.07	0.50	133	1068	1058	1050	1040	1032	1064	1046	102	315	500	730	1	1	20493012	213	-5.37	0.50	12	0.03	-194.00	2094.00	1350	20240104	-22.89	910	20240806	14.40	1350	-22.89	20240104	910	14.40	20240806	1350	-22.89	20240104	910	14.40	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
37	20241025	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	1041	-9	5	-0.86	6782298	6482	98.80	1050	1061	1040	1365	735	1050	1046.33	0.50	133	1068	1058	1050	1040	1032	1064	1046	102	315	500	730	1	1	20493012	213	-5.37	0.50	12	0.03	-194.00	2094.00	1350	20240104	-22.89	910	20240806	14.40	1350	-22.89	20240104	910	14.40	20240806	1350	-22.89	20240104	910	14.40	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
38	20241025	110254	57	100.00	KOSPI	유통업	N	N	N	N	N	1049	-1	5	-0.10	5126660	4892	74.56	1050	1061	1041	1365	735	1050	1047.97	0.50	55	1068	1058	1050	1040	1032	1064	1046	102	315	500	730	1	1	20493012	215	-5.41	0.50	12	0.02	-194.00	2094.00	1350	20240104	-22.30	910	20240806	15.27	1350	-22.30	20240104	910	15.27	20240806	1350	-22.30	20240104	910	15.27	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
39	20241025	100255	57	100.00	KOSPI	유통업	N	N	N	N	N	1050	0	3	0.00	3398385	3237	49.34	1050	1061	1047	1365	735	1050	1049.86	0.50	68	1068	1058	1050	1040	1032	1064	1046	102	315	500	730	1	1	20493012	215	-5.41	0.50	12	0.02	-194.00	2094.00	1350	20240104	-22.22	910	20240806	15.38	1350	-22.22	20240104	910	15.38	20240806	1350	-22.22	20240104	910	15.38	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
40	20241025	090254	57	100.00	KOSPI	유통업	N	N	N	N	N	1050	0	3	0.00	774900	738	11.25	1050	1050	1050	1365	735	1050	1050.00	0.50	0	1068	1058	1050	1040	1032	1064	1046	102	315	500	730	1	1	20493012	215	-5.41	0.50	12	0.00	-194.00	2094.00	1350	20240104	-22.22	910	20240806	15.38	1350	-22.22	20240104	910	15.38	20240806	1350	-22.22	20240104	910	15.38	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
41	20241024	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	1050	1	2	0.10	6890142	6561	64.45	1049	1060	1042	1363	735	1049	1050.17	0.50	0	1064	1056	1043	1035	1022	1050	1029	102	314	500	730	1	1	20493012	215	-5.41	0.50	12	0.03	-194.00	2094.00	1350	20240104	-22.22	910	20240806	15.38	1350	-22.22	20240104	910	15.38	20240806	1350	-22.22	20240104	910	15.38	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
42	20241024	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	1060	11	2	1.05	6519417	6208	60.98	1049	1060	1042	1363	735	1049	1050.16	0.50	335	1064	1056	1043	1035	1022	1050	1029	102	314	500	730	1	1	20493012	217	-5.46	0.51	12	0.03	-194.00	2094.00	1350	20240104	-21.48	910	20240806	16.48	1350	-21.48	20240104	910	16.48	20240806	1350	-21.48	20240104	910	16.48	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
43	20241024	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	1056	7	2	0.67	6087882	5798	56.95	1049	1060	1042	1363	735	1049	1050.00	0.50	336	1064	1056	1043	1035	1022	1050	1029	102	314	500	730	1	1	20493012	216	-5.44	0.50	12	0.03	-194.00	2094.00	1350	20240104	-21.78	910	20240806	16.04	1350	-21.78	20240104	910	16.04	20240806	1350	-21.78	20240104	910	16.04	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
44	20241024	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	1058	9	2	0.86	5818899	5542	54.44	1049	1060	1042	1363	735	1049	1049.96	0.50	336	1064	1056	1043	1035	1022	1050	1029	102	314	500	730	1	1	20493012	217	-5.45	0.51	12	0.03	-194.00	2094.00	1350	20240104	-21.63	910	20240806	16.26	1350	-21.63	20240104	910	16.26	20240806	1350	-21.63	20240104	910	16.26	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
45	20241024	120252	57	100.00	KOSPI	유통업	N	N	N	N	N	1058	9	2	0.86	5804087	5528	54.30	1049	1060	1042	1363	735	1049	1049.94	0.50	336	1064	1056	1043	1035	1022	1050	1029	102	314	500	730	1	1	20493012	217	-5.45	0.51	12	0.03	-194.00	2094.00	1350	20240104	-21.63	910	20240806	16.26	1350	-21.63	20240104	910	16.26	20240806	1350	-21.63	20240104	910	16.26	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
46	20241024	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	1059	10	2	0.95	4835731	4602	45.21	1049	1060	1048	1363	735	1049	1050.79	0.50	336	1064	1056	1043	1035	1022	1050	1029	102	314	500	730	1	1	20493012	217	-5.46	0.51	12	0.02	-194.00	2094.00	1350	20240104	-21.56	910	20240806	16.37	1350	-21.56	20240104	910	16.37	20240806	1350	-21.56	20240104	910	16.37	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
47	20241024	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	1059	10	2	0.95	4812423	4580	44.99	1049	1059	1048	1363	735	1049	1050.75	0.50	336	1064	1056	1043	1035	1022	1050	1029	102	314	500	730	1	1	20493012	217	-5.46	0.51	12	0.02	-194.00	2094.00	1350	20240104	-21.56	910	20240806	16.37	1350	-21.56	20240104	910	16.37	20240806	1350	-21.56	20240104	910	16.37	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
48	20241024	090241	57	100.00	KOSPI	유통업	N	N	N	N	N	1048	-1	5	-0.10	3073134	2930	28.78	1049	1049	1048	1363	735	1049	1048.85	0.50	336	1064	1056	1043	1035	1022	1050	1029	102	314	500	730	1	1	20493012	215	-5.40	0.50	12	0.01	-194.00	2094.00	1350	20240104	-22.37	910	20240806	15.16	1350	-22.37	20240104	910	15.16	20240806	1350	-22.37	20240104	910	15.16	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
49	20241023	160254	57	100.00	KOSPI	유통업	N	N	N	N	N	1049	-2	5	-0.19	10665580	10180	63.64	1051	1051	1030	1366	736	1051	1047.70	0.50	0	1117	1084	1067	1034	1017	1075	1025	102	315	500	730	1	1	20493012	215	-5.41	0.50	12	0.05	-194.00	2094.00	1350	20240104	-22.30	910	20240806	15.27	1350	-22.30	20240104	910	15.27	20240806	1350	-22.30	20240104	910	15.27	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
50	20241023	150256	57	100.00	KOSPI	유통업	N	N	N	N	N	1045	-6	5	-0.57	10452633	9977	62.38	1051	1051	1030	1366	736	1051	1047.67	0.50	0	1117	1084	1067	1034	1017	1075	1025	102	315	500	730	1	1	20493012	214	-5.39	0.50	12	0.05	-194.00	2094.00	1350	20240104	-22.59	910	20240806	14.84	1350	-22.59	20240104	910	14.84	20240806	1350	-22.59	20240104	910	14.84	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
51	20241023	140257	57	100.00	KOSPI	유통업	N	N	N	N	N	1049	-2	5	-0.19	9607409	9170	57.33	1051	1051	1030	1366	736	1051	1047.70	0.50	0	1117	1084	1067	1034	1017	1075	1025	102	315	500	730	1	1	20493012	215	-5.41	0.50	12	0.04	-194.00	2094.00	1350	20240104	-22.30	910	20240806	15.27	1350	-22.30	20240104	910	15.27	20240806	1350	-22.30	20240104	910	15.27	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
52	20241023	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	1041	-10	5	-0.95	9596919	9160	57.27	1051	1051	1030	1366	736	1051	1047.70	0.50	0	1117	1084	1067	1034	1017	1075	1025	102	315	500	730	1	1	20493012	213	-5.37	0.50	12	0.04	-194.00	2094.00	1350	20240104	-22.89	910	20240806	14.40	1350	-22.89	20240104	910	14.40	20240806	1350	-22.89	20240104	910	14.40	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
53	20241023	120252	57	100.00	KOSPI	유통업	N	N	N	N	N	1050	-1	5	-0.10	8567653	8176	51.12	1051	1051	1030	1366	736	1051	1047.90	0.50	0	1117	1084	1067	1034	1017	1075	1025	102	315	500	730	1	1	20493012	215	-5.41	0.50	12	0.04	-194.00	2094.00	1350	20240104	-22.22	910	20240806	15.38	1350	-22.22	20240104	910	15.38	20240806	1350	-22.22	20240104	910	15.38	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
54	20241023	110252	57	100.00	KOSPI	유통업	N	N	N	N	N	1050	-1	5	-0.10	8458453	8072	50.47	1051	1051	1030	1366	736	1051	1047.88	0.50	0	1117	1084	1067	1034	1017	1075	1025	102	315	500	730	1	1	20493012	215	-5.41	0.50	12	0.04	-194.00	2094.00	1350	20240104	-22.22	910	20240806	15.38	1350	-22.22	20240104	910	15.38	20240806	1350	-22.22	20240104	910	15.38	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
55	20241023	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	1050	-1	5	-0.10	4192362	4009	25.06	1051	1051	1030	1366	736	1051	1045.74	0.50	0	1117	1084	1067	1034	1017	1075	1025	102	315	500	730	1	1	20493012	215	-5.41	0.50	12	0.02	-194.00	2094.00	1350	20240104	-22.22	910	20240806	15.38	1350	-22.22	20240104	910	15.38	20240806	1350	-22.22	20240104	910	15.38	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
56	20241023	090252	57	100.00	KOSPI	유통업	N	N	N	N	N	1050	-1	5	-0.10	1803465	1717	10.73	1051	1051	1050	1366	736	1051	1050.36	0.50	0	1117	1084	1067	1034	1017	1075	1025	102	315	500	730	1	1	20493012	215	-5.41	0.50	12	0.01	-194.00	2094.00	1350	20240104	-22.22	910	20240806	15.38	1350	-22.22	20240104	910	15.38	20240806	1350	-22.22	20240104	910	15.38	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
57	20241022	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	1051	-6	5	-0.57	17008842	15995	75.35	1063	1100	1050	1374	740	1057	1063.38	0.50	14	1075	1065	1060	1050	1045	1063	1048	102	317	500	730	1	1	20493012	215	-5.42	0.50	12	0.08	-194.00	2094.00	1350	20240104	-22.15	910	20240806	15.49	1350	-22.15	20240104	910	15.49	20240806	1350	-22.15	20240104	910	15.49	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
58	20241022	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	1056	-1	5	-0.09	15749599	14797	69.70	1063	1100	1050	1374	740	1057	1064.38	0.50	281	1075	1065	1060	1050	1045	1063	1048	102	317	500	730	1	1	20493012	216	-5.44	0.50	12	0.07	-194.00	2094.00	1350	20240104	-21.78	910	20240806	16.04	1350	-21.78	20240104	910	16.04	20240806	1350	-21.78	20240104	910	16.04	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
59	20241022	140254	57	100.00	KOSPI	유통업	N	N	N	N	N	1064	7	2	0.66	15605106	14661	69.06	1063	1100	1050	1374	740	1057	1064.40	0.50	354	1075	1065	1060	1050	1045	1063	1048	102	317	500	730	1	1	20493012	218	-5.48	0.51	12	0.07	-194.00	2094.00	1350	20240104	-21.19	910	20240806	16.92	1350	-21.19	20240104	910	16.92	20240806	1350	-21.19	20240104	910	16.92	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
60	20241022	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	1067	10	2	0.95	12616589	11823	55.69	1063	1100	1055	1374	740	1057	1067.12	0.50	354	1075	1065	1060	1050	1045	1063	1048	102	317	500	730	1	1	20493012	219	-5.50	0.51	12	0.06	-194.00	2094.00	1350	20240104	-20.96	910	20240806	17.25	1350	-20.96	20240104	910	17.25	20240806	1350	-20.96	20240104	910	17.25	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
61	20241022	120252	57	100.00	KOSPI	유통업	N	N	N	N	N	1066	9	2	0.85	10742834	10050	47.34	1063	1100	1057	1374	740	1057	1068.94	0.50	340	1075	1065	1060	1050	1045	1063	1048	102	317	500	730	1	1	20493012	218	-5.49	0.51	12	0.05	-194.00	2094.00	1350	20240104	-21.04	910	20240806	17.14	1350	-21.04	20240104	910	17.14	20240806	1350	-21.04	20240104	910	17.14	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
62	20241022	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	1068	11	2	1.04	10624508	9939	46.82	1063	1100	1057	1374	740	1057	1068.97	0.50	340	1075	1065	1060	1050	1045	1063	1048	102	317	500	730	1	1	20493012	219	-5.51	0.51	12	0.05	-194.00	2094.00	1350	20240104	-20.89	910	20240806	17.36	1350	-20.89	20240104	910	17.36	20240806	1350	-20.89	20240104	910	17.36	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
63	20241022	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	1074	17	2	1.61	8403936	7855	37.00	1063	1100	1057	1374	740	1057	1069.88	0.50	340	1075	1065	1060	1050	1045	1063	1048	102	317	500	730	1	1	20493012	220	-5.54	0.51	12	0.04	-194.00	2094.00	1350	20240104	-20.44	910	20240806	18.02	1350	-20.44	20240104	910	18.02	20240806	1350	-20.44	20240104	910	18.02	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
64	20241022	090252	57	100.00	KOSPI	유통업	N	N	N	N	N	1058	1	2	0.09	1549234	1459	6.87	1063	1063	1058	1374	740	1057	1061.85	0.50	0	1075	1065	1060	1050	1045	1063	1048	102	317	500	730	1	1	20493012	217	-5.45	0.51	12	0.01	-194.00	2094.00	1350	20240104	-21.63	910	20240806	16.26	1350	-21.63	20240104	910	16.26	20240806	1350	-21.63	20240104	910	16.26	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
65	20241021	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	1057	-13	5	-1.21	22511594	21229	470.08	1070	1070	1055	1391	749	1070	1060.42	0.50	0	1082	1075	1065	1058	1048	1079	1062	102	321	500	740	1	1	20493012	217	-5.45	0.50	12	0.10	-194.00	2094.00	1350	20240104	-21.70	910	20240806	16.15	1350	-21.70	20240104	910	16.15	20240806	1350	-21.70	20240104	910	16.15	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
66	20241021	150251	57	100.00	KOSPI	유통업	N	N	N	N	N	1058	-12	5	-1.12	21815131	20570	455.49	1070	1070	1055	1391	749	1070	1060.53	0.50	318	1082	1075	1065	1058	1048	1079	1062	102	321	500	740	1	1	20493012	217	-5.45	0.51	12	0.10	-194.00	2094.00	1350	20240104	-21.63	910	20240806	16.26	1350	-21.63	20240104	910	16.26	20240806	1350	-21.63	20240104	910	16.26	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
67	20241021	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	1058	-12	5	-1.12	17909387	16872	373.60	1070	1070	1056	1391	749	1070	1061.49	0.50	318	1082	1075	1065	1058	1048	1079	1062	102	321	500	740	1	1	20493012	217	-5.45	0.51	12	0.08	-194.00	2094.00	1350	20240104	-21.63	910	20240806	16.26	1350	-21.63	20240104	910	16.26	20240806	1350	-21.63	20240104	910	16.26	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
68	20241021	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	1056	-14	5	-1.31	15305032	14410	319.09	1070	1070	1056	1391	749	1070	1062.11	0.50	318	1082	1075	1065	1058	1048	1079	1062	102	321	500	740	1	1	20493012	216	-5.44	0.50	12	0.07	-194.00	2094.00	1350	20240104	-21.78	910	20240806	16.04	1350	-21.78	20240104	910	16.04	20240806	1350	-21.78	20240104	910	16.04	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
69	20241021	120251	57	100.00	KOSPI	유통업	N	N	N	N	N	1069	-1	5	-0.09	10554674	9920	219.66	1070	1070	1059	1391	749	1070	1063.98	0.50	28	1082	1075	1065	1058	1048	1079	1062	102	321	500	740	1	1	20493012	219	-5.51	0.51	12	0.05	-194.00	2094.00	1350	20240104	-20.81	910	20240806	17.47	1350	-20.81	20240104	910	17.47	20240806	1350	-20.81	20240104	910	17.47	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
70	20241021	110249	57	100.00	KOSPI	유통업	N	N	N	N	N	1069	-1	5	-0.09	7240410	6795	150.47	1070	1070	1065	1391	749	1070	1065.55	0.50	28	1082	1075	1065	1058	1048	1079	1062	102	321	500	740	1	1	20493012	219	-5.51	0.51	12	0.03	-194.00	2094.00	1350	20240104	-20.81	910	20240806	17.47	1350	-20.81	20240104	910	17.47	20240806	1350	-20.81	20240104	910	17.47	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
71	20241021	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	1070	0	3	0.00	6244545	5860	129.76	1070	1070	1065	1391	749	1070	1065.62	0.50	28	1082	1075	1065	1058	1048	1079	1062	102	321	500	740	1	1	20493012	219	-5.52	0.51	12	0.03	-194.00	2094.00	1350	20240104	-20.74	910	20240806	17.58	1350	-20.74	20240104	910	17.58	20240806	1350	-20.74	20240104	910	17.58	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
72	20241021	090250	57	100.00	KOSPI	유통업	N	N	N	N	N	1070	0	3	0.00	532860	498	11.03	1070	1070	1070	1391	749	1070	1070.00	0.50	0	1082	1075	1065	1058	1048	1079	1062	102	321	500	740	1	1	20493012	219	-5.52	0.51	12	0.00	-194.00	2094.00	1350	20240104	-20.74	910	20240806	17.58	1350	-20.74	20240104	910	17.58	20240806	1350	-20.74	20240104	910	17.58	20240806	0.66	N	010420	500	102 억	103290	N	N	0	N	N
73	20241018	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	1070	10	2	0.94	4800887	4516	77.10	1060	1072	1055	1378	742	1060	1063.08	0.50	-2	1083	1071	1061	1049	1039	1071	1049	102	318	500	740	1	1	20493012	219	-5.52	0.51	12	0.02	-194.00	2094.00	1350	20240104	-20.74	910	20240806	17.58	1350	-20.74	20240104	910	17.58	20240806	1350	-20.74	20240104	910	17.58	20240806	0.66	N	010420	500	102 억	103292	N	N	0	N	N
74	20241018	150254	57	100.00	KOSPI	유통업	N	N	N	N	N	1070	10	2	0.94	3988269	3756	64.13	1060	1072	1055	1378	742	1060	1061.84	0.50	-2	1083	1071	1061	1049	1039	1071	1049	102	318	500	740	1	1	20493012	219	-5.52	0.51	12	0.02	-194.00	2094.00	1350	20240104	-20.74	910	20240806	17.58	1350	-20.74	20240104	910	17.58	20240806	1350	-20.74	20240104	910	17.58	20240806	0.66	N	010420	500	102 억	103292	N	N	0	N	N
75	20241018	140259	57	100.00	KOSPI	유통업	N	N	N	N	N	1070	10	2	0.94	3988269	3756	64.13	1060	1072	1055	1378	742	1060	1061.84	0.50	-2	1083	1071	1061	1049	1039	1071	1049	102	318	500	740	1	1	20493012	219	-5.52	0.51	12	0.02	-194.00	2094.00	1350	20240104	-20.74	910	20240806	17.58	1350	-20.74	20240104	910	17.58	20240806	1350	-20.74	20240104	910	17.58	20240806	0.66	N	010420	500	102 억	103292	N	N	0	N	N
76	20241018	130251	57	100.00	KOSPI	유통업	N	N	N	N	N	1071	11	2	1.04	3691879	3479	59.40	1060	1072	1055	1378	742	1060	1061.19	0.50	-2	1083	1071	1061	1049	1039	1071	1049	102	318	500	740	1	1	20493012	219	-5.52	0.51	12	0.02	-194.00	2094.00	1350	20240104	-20.67	910	20240806	17.69	1350	-20.67	20240104	910	17.69	20240806	1350	-20.67	20240104	910	17.69	20240806	0.66	N	010420	500	102 억	103292	N	N	0	N	N
77	20241018	120257	57	100.00	KOSPI	유통업	N	N	N	N	N	1071	11	2	1.04	3569785	3365	57.45	1060	1072	1055	1378	742	1060	1060.86	0.50	-2	1083	1071	1061	1049	1039	1071	1049	102	318	500	740	1	1	20493012	219	-5.52	0.51	12	0.02	-194.00	2094.00	1350	20240104	-20.67	910	20240806	17.69	1350	-20.67	20240104	910	17.69	20240806	1350	-20.67	20240104	910	17.69	20240806	0.66	N	010420	500	102 억	103292	N	N	0	N	N
78	20241018	110254	57	100.00	KOSPI	유통업	N	N	N	N	N	1071	11	2	1.04	3453046	3256	55.59	1060	1072	1055	1378	742	1060	1060.52	0.50	-2	1083	1071	1061	1049	1039	1071	1049	102	318	500	740	1	1	20493012	219	-5.52	0.51	12	0.02	-194.00	2094.00	1350	20240104	-20.67	910	20240806	17.69	1350	-20.67	20240104	910	17.69	20240806	1350	-20.67	20240104	910	17.69	20240806	0.66	N	010420	500	102 억	103292	N	N	0	N	N
79	20241018	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	1072	12	2	1.13	3426347	3231	55.16	1060	1072	1055	1378	742	1060	1060.46	0.50	-2	1083	1071	1061	1049	1039	1071	1049	102	318	500	740	1	1	20493012	220	-5.53	0.51	12	0.02	-194.00	2094.00	1350	20240104	-20.59	910	20240806	17.80	1350	-20.59	20240104	910	17.80	20240806	1350	-20.59	20240104	910	17.80	20240806	0.66	N	010420	500	102 억	103292	N	N	0	N	N
80	20241018	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	1060	0	3	0.00	2611840	2464	42.07	1060	1060	1060	1378	742	1060	1060.00	0.50	0	1083	1071	1061	1049	1039	1071	1049	102	318	500	740	1	1	20493012	217	-5.46	0.51	12	0.01	-194.00	2094.00	1350	20240104	-21.48	910	20240806	16.48	1350	-21.48	20240104	910	16.48	20240806	1350	-21.48	20240104	910	16.48	20240806	0.66	N	010420	500	102 억	103292	N	N	0	N	N
81	20241017	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	1060	7	2	0.66	6195371	5857	127.94	1060	1073	1051	1368	738	1053	1057.77	0.50	0	1067	1060	1055	1048	1043	1057	1045	102	315	500	730	1	1	20493012	217	-5.46	0.51	12	0.03	-194.00	2094.00	1350	20240104	-21.48	910	20240806	16.48	1350	-21.48	20240104	910	16.48	20240806	1350	-21.48	20240104	910	16.48	20240806	0.66	N	010420	500	102 억	103292	N	N	3	N	N
82	20241017	150250	57	100.00	KOSPI	유통업	N	N	N	N	N	1060	7	2	0.66	5353754	5063	110.59	1060	1073	1051	1368	738	1053	1057.43	0.50	0	1067	1060	1055	1048	1043	1057	1045	102	315	500	730	1	1	20493012	217	-5.46	0.51	12	0.02	-194.00	2094.00	1350	20240104	-21.48	910	20240806	16.48	1350	-21.48	20240104	910	16.48	20240806	1350	-21.48	20240104	910	16.48	20240806	0.66	N	010420	500	102 억	103292	N	N	3	N	N
83	20241017	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	1059	6	2	0.57	5037973	4765	104.08	1060	1073	1051	1368	738	1053	1057.29	0.50	0	1067	1060	1055	1048	1043	1057	1045	102	315	500	730	1	1	20493012	217	-5.46	0.51	12	0.02	-194.00	2094.00	1350	20240104	-21.56	910	20240806	16.37	1350	-21.56	20240104	910	16.37	20240806	1350	-21.56	20240104	910	16.37	20240806	0.66	N	010420	500	102 억	103292	N	N	3	N	N
84	20241017	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	1058	5	2	0.47	2856903	2705	59.09	1060	1073	1051	1368	738	1053	1056.16	0.50	0	1067	1060	1055	1048	1043	1057	1045	102	315	500	730	1	1	20493012	217	-5.45	0.51	12	0.01	-194.00	2094.00	1350	20240104	-21.63	910	20240806	16.26	1350	-21.63	20240104	910	16.26	20240806	1350	-21.63	20240104	910	16.26	20240806	0.66	N	010420	500	102 억	103292	N	N	3	N	N
85	20241017	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	1055	2	2	0.19	1865093	1767	38.60	1060	1073	1051	1368	738	1053	1055.51	0.50	0	1067	1060	1055	1048	1043	1057	1045	102	315	500	730	1	1	20493012	216	-5.44	0.50	12	0.01	-194.00	2094.00	1350	20240104	-21.85	910	20240806	15.93	1350	-21.85	20240104	910	15.93	20240806	1350	-21.85	20240104	910	15.93	20240806	0.66	N	010420	500	102 억	103292	N	N	3	N	N
86	20241017	110252	57	100.00	KOSPI	유통업	N	N	N	N	N	1059	6	2	0.57	1648490	1561	34.10	1060	1073	1051	1368	738	1053	1056.05	0.50	0	1067	1060	1055	1048	1043	1057	1045	102	315	500	730	1	1	20493012	217	-5.46	0.51	12	0.01	-194.00	2094.00	1350	20240104	-21.56	910	20240806	16.37	1350	-21.56	20240104	910	16.37	20240806	1350	-21.56	20240104	910	16.37	20240806	0.66	N	010420	500	102 억	103292	N	N	3	N	N
87	20241017	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	1060	7	2	0.66	692408	653	14.26	1060	1073	1060	1368	738	1053	1060.35	0.50	0	1067	1060	1055	1048	1043	1057	1045	102	315	500	730	1	1	20493012	217	-5.46	0.51	12	0.00	-194.00	2094.00	1350	20240104	-21.48	910	20240806	16.48	1350	-21.48	20240104	910	16.48	20240806	1350	-21.48	20240104	910	16.48	20240806	0.66	N	010420	500	102 억	103292	N	N	3	N	N
88	20241017	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	1060	7	2	0.66	680748	642	14.02	1060	1073	1060	1368	738	1053	1060.36	0.50	0	1067	1060	1055	1048	1043	1057	1045	102	315	500	730	1	1	20493012	217	-5.46	0.51	12	0.00	-194.00	2094.00	1350	20240104	-21.48	910	20240806	16.48	1350	-21.48	20240104	910	16.48	20240806	1350	-21.48	20240104	910	16.48	20240806	0.66	N	010420	500	102 억	103292	N	N	3	N	N
89	20241016	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	1053	3	2	0.29	4838571	4578	152.14	1060	1062	1050	1365	735	1050	1056.92	0.50	0	1064	1057	1050	1043	1036	1060	1046	102	315	500	730	1	1	20493012	216	-5.43	0.50	12	0.02	-194.00	2094.00	1350	20240104	-22.00	910	20240806	15.71	1350	-22.00	20240104	910	15.71	20240806	1350	-22.00	20240104	910	15.71	20240806	0.66	N	010420	500	102 억	103292	N	N	3	N	N
90	20241016	150250	57	100.00	KOSPI	유통업	N	N	N	N	N	1060	10	2	0.95	4562685	4316	143.44	1060	1062	1050	1365	735	1050	1057.16	0.50	0	1064	1057	1050	1043	1036	1060	1046	102	315	500	730	1	1	20493012	217	-5.46	0.51	12	0.02	-194.00	2094.00	1350	20240104	-21.48	910	20240806	16.48	1350	-21.48	20240104	910	16.48	20240806	1350	-21.48	20240104	910	16.48	20240806	0.66	N	010420	500	102 억	103292	N	N	14	N	N
91	20241016	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	1060	10	2	0.95	4562685	4316	143.44	1060	1062	1050	1365	735	1050	1057.16	0.50	0	1064	1057	1050	1043	1036	1060	1046	102	315	500	730	1	1	20493012	217	-5.46	0.51	12	0.02	-194.00	2094.00	1350	20240104	-21.48	910	20240806	16.48	1350	-21.48	20240104	910	16.48	20240806	1350	-21.48	20240104	910	16.48	20240806	0.66	N	010420	500	102 억	103292	N	N	14	N	N
92	20241016	130249	57	100.00	KOSPI	유통업	N	N	N	N	N	1059	9	2	0.86	3522916	3335	110.83	1060	1062	1050	1365	735	1050	1056.35	0.50	0	1064	1057	1050	1043	1036	1060	1046	102	315	500	730	1	1	20493012	217	-5.46	0.51	12	0.02	-194.00	2094.00	1350	20240104	-21.56	910	20240806	16.37	1350	-21.56	20240104	910	16.37	20240806	1350	-21.56	20240104	910	16.37	20240806	0.66	N	010420	500	102 억	103292	N	N	14	N	N
93	20241016	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	1059	9	2	0.86	3511275	3324	110.47	1060	1062	1050	1365	735	1050	1056.34	0.50	0	1064	1057	1050	1043	1036	1060	1046	102	315	500	730	1	1	20493012	217	-5.46	0.51	12	0.02	-194.00	2094.00	1350	20240104	-21.56	910	20240806	16.37	1350	-21.56	20240104	910	16.37	20240806	1350	-21.56	20240104	910	16.37	20240806	0.66	N	010420	500	102 억	103292	N	N	14	N	N
94	20241016	110250	57	100.00	KOSPI	유통업	N	N	N	N	N	1061	11	2	1.05	2398099	2267	75.34	1060	1062	1050	1365	735	1050	1057.83	0.50	0	1064	1057	1050	1043	1036	1060	1046	102	315	500	730	1	1	20493012	217	-5.47	0.51	12	0.01	-194.00	2094.00	1350	20240104	-21.41	910	20240806	16.59	1350	-21.41	20240104	910	16.59	20240806	1350	-21.41	20240104	910	16.59	20240806	0.66	N	010420	500	102 억	103292	N	N	14	N	N
95	20241016	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	1060	10	2	0.95	2275027	2151	71.49	1060	1062	1050	1365	735	1050	1057.66	0.50	0	1064	1057	1050	1043	1036	1060	1046	102	315	500	730	1	1	20493012	217	-5.46	0.51	12	0.01	-194.00	2094.00	1350	20240104	-21.48	910	20240806	16.48	1350	-21.48	20240104	910	16.48	20240806	1350	-21.48	20240104	910	16.48	20240806	0.66	N	010420	500	102 억	103292	N	N	14	N	N
96	20241016	090250	57	100.00	KOSPI	유통업	N	N	N	N	N	1060	10	2	0.95	2238010	2116	70.32	1060	1060	1050	1365	735	1050	1057.66	0.50	0	1064	1057	1050	1043	1036	1060	1046	102	315	500	730	1	1	20493012	217	-5.46	0.51	12	0.01	-194.00	2094.00	1350	20240104	-21.48	910	20240806	16.48	1350	-21.48	20240104	910	16.48	20240806	1350	-21.48	20240104	910	16.48	20240806	0.66	N	010420	500	102 억	103292	N	N	14	N	N
97	20241015	160248	57	100.00	KOSPI	유통업	N	N	N	N	N	1050	3	2	0.29	3153520	3009	12.19	1047	1057	1043	1361	733	1047	1048.03	0.50	14	1053	1049	1045	1041	1037	1052	1044	102	314	500	730	1	1	20493012	215	-5.41	0.50	12	0.01	-194.00	2094.00	1365	20231005	-23.08	910	20240806	15.38	1350	-22.22	20240104	910	15.38	20240806	1350	-22.22	20240104	910	15.38	20240806	0.66	N	010420	500	102 억	103292	N	N	14	N	N
98	20241015	150249	57	100.00	KOSPI	유통업	N	N	N	N	N	1049	2	2	0.19	3087379	2946	11.94	1047	1057	1043	1361	733	1047	1047.99	0.50	0	1053	1049	1045	1041	1037	1052	1044	102	314	500	730	1	1	20493012	215	-5.41	0.50	12	0.01	-194.00	2094.00	1365	20231005	-23.15	910	20240806	15.27	1350	-22.30	20240104	910	15.27	20240806	1350	-22.30	20240104	910	15.27	20240806	0.66	N	010420	500	102 억	103292	N	N	6	N	N
99	20241015	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	1056	9	2	0.86	2777227	2651	10.74	1047	1057	1043	1361	733	1047	1047.61	0.50	2	1053	1049	1045	1041	1037	1052	1044	102	314	500	730	1	1	20493012	216	-5.44	0.50	12	0.01	-194.00	2094.00	1365	20231005	-22.64	910	20240806	16.04	1350	-21.78	20240104	910	16.04	20240806	1350	-21.78	20240104	910	16.04	20240806	0.66	N	010420	500	102 억	103292	N	N	6	N	N
100	20241015	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	1056	9	2	0.86	2777227	2651	10.74	1047	1057	1043	1361	733	1047	1047.61	0.50	2	1053	1049	1045	1041	1037	1052	1044	102	314	500	730	1	1	20493012	216	-5.44	0.50	12	0.01	-194.00	2094.00	1365	20231005	-22.64	910	20240806	16.04	1350	-21.78	20240104	910	16.04	20240806	1350	-21.78	20240104	910	16.04	20240806	0.66	N	010420	500	102 억	103292	N	N	6	N	N
101	20241015	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	1057	10	2	0.96	2724427	2601	10.54	1047	1057	1043	1361	733	1047	1047.45	0.50	2	1053	1049	1045	1041	1037	1052	1044	102	314	500	730	1	1	20493012	217	-5.45	0.50	12	0.01	-194.00	2094.00	1365	20231005	-22.56	910	20240806	16.15	1350	-21.70	20240104	910	16.15	20240806	1350	-21.70	20240104	910	16.15	20240806	0.66	N	010420	500	102 억	103292	N	N	6	N	N
102	20241015	110250	57	100.00	KOSPI	유통업	N	N	N	N	N	1057	10	2	0.96	2702230	2580	10.45	1047	1057	1043	1361	733	1047	1047.38	0.50	2	1053	1049	1045	1041	1037	1052	1044	102	314	500	730	1	1	20493012	217	-5.45	0.50	12	0.01	-194.00	2094.00	1365	20231005	-22.56	910	20240806	16.15	1350	-21.70	20240104	910	16.15	20240806	1350	-21.70	20240104	910	16.15	20240806	0.66	N	010420	500	102 억	103292	N	N	6	N	N
103	20241015	100250	57	100.00	KOSPI	유통업	N	N	N	N	N	1055	8	2	0.76	2691669	2570	10.41	1047	1055	1043	1361	733	1047	1047.34	0.50	2	1053	1049	1045	1041	1037	1052	1044	102	314	500	730	1	1	20493012	216	-5.44	0.50	12	0.01	-194.00	2094.00	1365	20231005	-22.71	910	20240806	15.93	1350	-21.85	20240104	910	15.93	20240806	1350	-21.85	20240104	910	15.93	20240806	0.66	N	010420	500	102 억	103292	N	N	6	N	N
104	20241015	090248	57	100.00	KOSPI	유통업	N	N	N	N	N	1048	1	2	0.10	2360527	2254	9.13	1047	1048	1047	1361	733	1047	1047.26	0.50	0	1053	1049	1045	1041	1037	1052	1044	102	314	500	730	1	1	20493012	215	-5.40	0.50	12	0.01	-194.00	2094.00	1365	20231005	-23.22	910	20240806	15.16	1350	-22.37	20240104	910	15.16	20240806	1350	-22.37	20240104	910	15.16	20240806	0.66	N	010420	500	102 억	103292	N	N	6	N	N
105	20241014	160244	57	100.00	KOSPI	유통업	N	N	N	N	N	1047	5	2	0.48	25779110	24680	428.03	1043	1049	1041	1354	730	1042	1044.53	0.50	-16	1072	1056	1047	1031	1022	1052	1027	102	312	500	720	1	1	20493012	215	-5.40	0.50	12	0.12	-194.00	2094.00	1389	20231004	-24.62	910	20240806	15.05	1350	-22.44	20240104	910	15.05	20240806	1350	-22.44	20240104	910	15.05	20240806	0.66	N	010420	500	102 억	103308	N	N	6	N	N
106	20241014	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	1046	4	2	0.38	25592744	24502	424.94	1043	1049	1041	1354	730	1042	1044.52	0.50	-16	1072	1056	1047	1031	1022	1052	1027	102	312	500	720	1	1	20493012	214	-5.39	0.50	12	0.12	-194.00	2094.00	1389	20231004	-24.69	910	20240806	14.95	1350	-22.52	20240104	910	14.95	20240806	1350	-22.52	20240104	910	14.95	20240806	0.66	N	010420	500	102 억	103308	N	N	0	N	N
107	20241014	140246	57	100.00	KOSPI	유통업	N	N	N	N	N	1043	1	2	0.10	24623111	23576	408.88	1043	1049	1041	1354	730	1042	1044.41	0.50	206	1072	1056	1047	1031	1022	1052	1027	102	312	500	720	1	1	20493012	214	-5.38	0.50	12	0.12	-194.00	2094.00	1389	20231004	-24.91	910	20240806	14.62	1350	-22.74	20240104	910	14.62	20240806	1350	-22.74	20240104	910	14.62	20240806	0.66	N	010420	500	102 억	103308	N	N	0	N	N
108	20241014	130245	57	100.00	KOSPI	유통업	N	N	N	N	N	1043	1	2	0.10	20351585	19496	338.12	1043	1048	1041	1354	730	1042	1043.89	0.50	206	1072	1056	1047	1031	1022	1052	1027	102	312	500	720	1	1	20493012	214	-5.38	0.50	12	0.10	-194.00	2094.00	1389	20231004	-24.91	910	20240806	14.62	1350	-22.74	20240104	910	14.62	20240806	1350	-22.74	20240104	910	14.62	20240806	0.66	N	010420	500	102 억	103308	N	N	0	N	N
109	20241014	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	1048	6	2	0.58	19975854	19136	331.88	1043	1048	1041	1354	730	1042	1043.89	0.50	206	1072	1056	1047	1031	1022	1052	1027	102	312	500	720	1	1	20493012	215	-5.40	0.50	12	0.09	-194.00	2094.00	1389	20231004	-24.55	910	20240806	15.16	1350	-22.37	20240104	910	15.16	20240806	1350	-22.37	20240104	910	15.16	20240806	0.66	N	010420	500	102 억	103308	N	N	0	N	N
110	20241014	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1042	0	3	0.00	4960231	4756	82.48	1043	1044	1041	1354	730	1042	1042.94	0.50	86	1072	1056	1047	1031	1022	1052	1027	102	312	500	720	1	1	20493012	214	-5.37	0.50	12	0.02	-194.00	2094.00	1389	20231004	-24.98	910	20240806	14.51	1350	-22.81	20240104	910	14.51	20240806	1350	-22.81	20240104	910	14.51	20240806	0.66	N	010420	500	102 억	103308	N	N	0	N	N
111	20241014	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	1043	1	2	0.10	4707032	4513	78.27	1043	1044	1042	1354	730	1042	1042.99	0.50	-16	1072	1056	1047	1031	1022	1052	1027	102	312	500	720	1	1	20493012	214	-5.38	0.50	12	0.02	-194.00	2094.00	1389	20231004	-24.91	910	20240806	14.62	1350	-22.74	20240104	910	14.62	20240806	1350	-22.74	20240104	910	14.62	20240806	0.66	N	010420	500	102 억	103308	N	N	0	N	N
112	20241014	090246	57	100.00	KOSPI	유통업	N	N	N	N	N	1043	1	2	0.10	969990	930	16.13	1043	1043	1043	1354	730	1042	1043.00	0.50	-16	1072	1056	1047	1031	1022	1052	1027	102	312	500	720	1	1	20493012	214	-5.38	0.50	12	0.00	-194.00	2094.00	1389	20231004	-24.91	910	20240806	14.62	1350	-22.74	20240104	910	14.62	20240806	1350	-22.74	20240104	910	14.62	20240806	0.66	N	010420	500	102 억	103308	N	N	0	N	N
113	20241011	160241	57	100.00	KOSPI	유통업	N	N	N	N	N	1042	0	3	0.00	6000256	5766	61.31	1063	1063	1038	1354	730	1042	1040.63	0.50	-27	1086	1063	1052	1029	1018	1058	1024	102	312	500	720	1	1	20493012	214	-5.37	0.50	12	0.03	-194.00	2094.00	1389	20231004	-24.98	910	20240806	14.51	1350	-22.81	20240104	910	14.51	20240806	1350	-22.81	20240104	910	14.51	20240806	0.66	N	010420	500	102 억	103335	N	N	0	N	N
114	20241011	150243	57	100.00	KOSPI	유통업	N	N	N	N	N	1048	6	2	0.58	5362552	5154	54.80	1063	1063	1038	1354	730	1042	1040.46	0.50	210	1086	1063	1052	1029	1018	1058	1024	102	312	500	720	1	1	20493012	215	-5.40	0.50	12	0.03	-194.00	2094.00	1389	20231004	-24.55	910	20240806	15.16	1350	-22.37	20240104	910	15.16	20240806	1350	-22.37	20240104	910	15.16	20240806	0.66	N	010420	500	102 억	103335	N	N	0	N	N
115	20241011	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	1048	6	2	0.58	5362552	5154	54.80	1063	1063	1038	1354	730	1042	1040.46	0.50	210	1086	1063	1052	1029	1018	1058	1024	102	312	500	720	1	1	20493012	215	-5.40	0.50	12	0.03	-194.00	2094.00	1389	20231004	-24.55	910	20240806	15.16	1350	-22.37	20240104	910	15.16	20240806	1350	-22.37	20240104	910	15.16	20240806	0.66	N	010420	500	102 억	103335	N	N	0	N	N
116	20241011	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	1039	-3	5	-0.29	5299727	5094	54.16	1063	1063	1038	1354	730	1042	1040.39	0.50	210	1086	1063	1052	1029	1018	1058	1024	102	312	500	720	1	1	20493012	213	-5.36	0.50	12	0.02	-194.00	2094.00	1389	20231004	-25.20	910	20240806	14.18	1350	-23.04	20240104	910	14.18	20240806	1350	-23.04	20240104	910	14.18	20240806	0.66	N	010420	500	102 억	103335	N	N	0	N	N
117	20241011	120244	57	100.00	KOSPI	유통업	N	N	N	N	N	1039	-3	5	-0.29	5032704	4837	51.43	1063	1063	1038	1354	730	1042	1040.46	0.50	210	1086	1063	1052	1029	1018	1058	1024	102	312	500	720	1	1	20493012	213	-5.36	0.50	12	0.02	-194.00	2094.00	1389	20231004	-25.20	910	20240806	14.18	1350	-23.04	20240104	910	14.18	20240806	1350	-23.04	20240104	910	14.18	20240806	0.66	N	010420	500	102 억	103335	N	N	0	N	N
118	20241011	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1038	-4	5	-0.38	5030626	4835	51.41	1063	1063	1038	1354	730	1042	1040.46	0.50	210	1086	1063	1052	1029	1018	1058	1024	102	312	500	720	1	1	20493012	213	-5.35	0.50	12	0.02	-194.00	2094.00	1389	20231004	-25.27	910	20240806	14.07	1350	-23.11	20240104	910	14.07	20240806	1350	-23.11	20240104	910	14.07	20240806	0.66	N	010420	500	102 억	103335	N	N	0	N	N
119	20241011	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	1054	12	2	1.15	2213476	2121	22.55	1063	1063	1042	1354	730	1042	1043.60	0.50	-9	1086	1063	1052	1029	1018	1058	1024	102	312	500	720	1	1	20493012	216	-5.43	0.50	12	0.01	-194.00	2094.00	1389	20231004	-24.12	910	20240806	15.82	1350	-21.93	20240104	910	15.82	20240806	1350	-21.93	20240104	910	15.82	20240806	0.66	N	010420	500	102 억	103335	N	N	0	N	N
120	20241011	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	1063	21	2	2.02	120119	113	1.20	1063	1063	1063	1354	730	1042	1063.00	0.50	-27	1086	1063	1052	1029	1018	1058	1024	102	312	500	720	1	1	20493012	218	-5.48	0.51	12	0.00	-194.00	2094.00	1389	20231004	-23.47	910	20240806	16.81	1350	-21.26	20240104	910	16.81	20240806	1350	-21.26	20240104	910	16.81	20240806	0.66	N	010420	500	102 억	103335	N	N	0	N	N
121	20241010	160248	57	100.00	KOSPI	유통업	N	N	N	N	N	1042	9	2	0.87	9882313	9405	39.89	1063	1075	1041	1342	724	1033	1050.75	0.50	-89	1107	1069	1051	1013	995	1061	1005	102	309	500	720	1	1	20493012	214	-5.37	0.50	12	0.05	-194.00	2094.00	1389	20231004	-24.98	910	20240806	14.51	1350	-22.81	20240104	910	14.51	20240806	1350	-22.81	20240104	910	14.51	20240806	0.66	N	010420	500	102 억	103424	N	N	0	N	N
122	20241010	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	1041	8	2	0.77	9018095	8576	36.37	1063	1075	1041	1342	724	1033	1051.55	0.50	640	1107	1069	1051	1013	995	1061	1005	102	309	500	720	1	1	20493012	213	-5.37	0.50	12	0.04	-194.00	2094.00	1389	20231004	-25.05	910	20240806	14.40	1350	-22.89	20240104	910	14.40	20240806	1350	-22.89	20240104	910	14.40	20240806	0.66	N	010420	500	102 억	103424	N	N	0	N	N
123	20241010	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	1041	8	2	0.77	8991029	8550	36.26	1063	1075	1041	1342	724	1033	1051.58	0.50	640	1107	1069	1051	1013	995	1061	1005	102	309	500	720	1	1	20493012	213	-5.37	0.50	12	0.04	-194.00	2094.00	1389	20231004	-25.05	910	20240806	14.40	1350	-22.89	20240104	910	14.40	20240806	1350	-22.89	20240104	910	14.40	20240806	0.66	N	010420	500	102 억	103424	N	N	0	N	N
124	20241010	130249	57	100.00	KOSPI	유통업	N	N	N	N	N	1048	15	2	1.45	8904134	8467	35.91	1063	1075	1041	1342	724	1033	1051.63	0.50	640	1107	1069	1051	1013	995	1061	1005	102	309	500	720	1	1	20493012	215	-5.40	0.50	12	0.04	-194.00	2094.00	1389	20231004	-24.55	910	20240806	15.16	1350	-22.37	20240104	910	15.16	20240806	1350	-22.37	20240104	910	15.16	20240806	0.66	N	010420	500	102 억	103424	N	N	0	N	N
125	20241010	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	1048	15	2	1.45	8575062	8153	34.58	1063	1075	1041	1342	724	1033	1051.77	0.50	640	1107	1069	1051	1013	995	1061	1005	102	309	500	720	1	1	20493012	215	-5.40	0.50	12	0.04	-194.00	2094.00	1389	20231004	-24.55	910	20240806	15.16	1350	-22.37	20240104	910	15.16	20240806	1350	-22.37	20240104	910	15.16	20240806	0.66	N	010420	500	102 억	103424	N	N	0	N	N
126	20241010	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	1049	16	2	1.55	8574014	8152	34.57	1063	1075	1041	1342	724	1033	1051.77	0.50	640	1107	1069	1051	1013	995	1061	1005	102	309	500	720	1	1	20493012	215	-5.41	0.50	12	0.04	-194.00	2094.00	1389	20231004	-24.48	910	20240806	15.27	1350	-22.30	20240104	910	15.27	20240806	1350	-22.30	20240104	910	15.27	20240806	0.66	N	010420	500	102 억	103424	N	N	0	N	N
127	20241010	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	1048	15	2	1.45	3330753	3153	13.37	1063	1075	1041	1342	724	1033	1056.38	0.50	686	1107	1069	1051	1013	995	1061	1005	102	309	500	720	1	1	20493012	215	-5.40	0.50	12	0.02	-194.00	2094.00	1389	20231004	-24.55	910	20240806	15.16	1350	-22.37	20240104	910	15.16	20240806	1350	-22.37	20240104	910	15.16	20240806	0.66	N	010420	500	102 억	103424	N	N	0	N	N
128	20241010	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	1063	30	2	2.90	1789896	1683	7.14	1063	1075	1063	1342	724	1033	1063.52	0.50	-43	1107	1069	1051	1013	995	1061	1005	102	309	500	720	1	1	20493012	218	-5.48	0.51	12	0.01	-194.00	2094.00	1389	20231004	-23.47	910	20240806	16.81	1350	-21.26	20240104	910	16.81	20240806	1350	-21.26	20240104	910	16.81	20240806	0.66	N	010420	500	102 억	103424	N	N	0	N	N
129	20241008	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	1033	-37	5	-3.46	24939171	23580	328.32	1070	1089	1033	1391	749	1070	1057.64	0.51	-331	1100	1084	1073	1057	1046	1079	1052	102	321	500	740	1	1	20493012	212	-5.32	0.49	12	0.12	-194.00	2094.00	1401	20230925	-26.27	910	20240806	13.52	1350	-23.48	20240104	910	13.52	20240806	1350	-23.48	20240104	910	13.52	20240806	0.66	N	010420	500	102 억	103755	N	N	0	N	N
130	20241008	150250	57	100.00	KOSPI	유통업	N	N	N	N	N	1065	-5	5	-0.47	19537614	18351	255.51	1070	1089	1060	1391	749	1070	1064.66	0.51	4623	1100	1084	1073	1057	1046	1079	1052	102	321	500	740	1	1	20493012	218	-5.49	0.51	12	0.09	-194.00	2094.00	1401	20230925	-23.98	910	20240806	17.03	1350	-21.11	20240104	910	17.03	20240806	1350	-21.11	20240104	910	17.03	20240806	0.66	N	010420	500	102 억	103755	N	N	0	N	N
131	20241008	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	1066	-4	5	-0.37	19207464	18041	251.20	1070	1089	1060	1391	749	1070	1064.66	0.51	4648	1100	1084	1073	1057	1046	1079	1052	102	321	500	740	1	1	20493012	218	-5.49	0.51	12	0.09	-194.00	2094.00	1401	20230925	-23.91	910	20240806	17.14	1350	-21.04	20240104	910	17.14	20240806	1350	-21.04	20240104	910	17.14	20240806	0.66	N	010420	500	102 억	103755	N	N	0	N	N
132	20241008	130249	57	100.00	KOSPI	유통업	N	N	N	N	N	1067	-3	5	-0.28	19115703	17955	250.00	1070	1089	1060	1391	749	1070	1064.65	0.51	4648	1100	1084	1073	1057	1046	1079	1052	102	321	500	740	1	1	20493012	219	-5.50	0.51	12	0.09	-194.00	2094.00	1401	20230925	-23.84	910	20240806	17.25	1350	-20.96	20240104	910	17.25	20240806	1350	-20.96	20240104	910	17.25	20240806	0.66	N	010420	500	102 억	103755	N	N	0	N	N
133	20241008	120248	57	100.00	KOSPI	유통업	N	N	N	N	N	1067	-3	5	-0.28	18890543	17744	247.06	1070	1089	1060	1391	749	1070	1064.62	0.51	4648	1100	1084	1073	1057	1046	1079	1052	102	321	500	740	1	1	20493012	219	-5.50	0.51	12	0.09	-194.00	2094.00	1401	20230925	-23.84	910	20240806	17.25	1350	-20.96	20240104	910	17.25	20240806	1350	-20.96	20240104	910	17.25	20240806	0.66	N	010420	500	102 억	103755	N	N	0	N	N
134	20241008	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	1071	1	2	0.09	18250343	17144	238.71	1070	1089	1060	1391	749	1070	1064.53	0.51	4648	1100	1084	1073	1057	1046	1079	1052	102	321	500	740	1	1	20493012	219	-5.52	0.51	12	0.08	-194.00	2094.00	1401	20230925	-23.55	910	20240806	17.69	1350	-20.67	20240104	910	17.69	20240806	1350	-20.67	20240104	910	17.69	20240806	0.66	N	010420	500	102 억	103755	N	N	0	N	N
135	20241008	100250	57	100.00	KOSPI	유통업	N	N	N	N	N	1072	2	2	0.19	5647566	5274	73.43	1070	1089	1069	1391	749	1070	1070.83	0.51	-306	1100	1084	1073	1057	1046	1079	1052	102	321	500	740	1	1	20493012	220	-5.53	0.51	12	0.03	-194.00	2094.00	1401	20230925	-23.48	910	20240806	17.80	1350	-20.59	20240104	910	17.80	20240806	1350	-20.59	20240104	910	17.80	20240806	0.66	N	010420	500	102 억	103755	N	N	0	N	N
136	20241008	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	1070	0	3	0.00	5259795	4915	68.43	1070	1071	1069	1391	749	1070	1070.15	0.51	-306	1100	1084	1073	1057	1046	1079	1052	102	321	500	740	1	1	20493012	219	-5.52	0.51	12	0.02	-194.00	2094.00	1401	20230925	-23.63	910	20240806	17.58	1350	-20.74	20240104	910	17.58	20240806	1350	-20.74	20240104	910	17.58	20240806	0.66	N	010420	500	102 억	103755	N	N	0	N	N
137	20241007	160248	57	100.00	KOSPI	유통업	N	N	N	N	N	1070	5	2	0.47	7686809	7182	89.82	1079	1089	1062	1384	746	1065	1070.29	0.51	-75	1081	1073	1064	1056	1047	1077	1060	102	319	500	740	1	1	20493012	219	-5.52	0.51	12	0.04	-194.00	2094.00	1401	20230922	-23.63	910	20240806	17.58	1350	-20.74	20240104	910	17.58	20240806	1350	-20.74	20240104	910	17.58	20240806	0.66	N	010420	500	102 억	103830	N	N	0	N	N
138	20241007	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	1071	6	2	0.56	5920756	5522	69.06	1079	1089	1062	1384	746	1065	1072.21	0.51	-75	1081	1073	1064	1056	1047	1077	1060	102	319	500	740	1	1	20493012	219	-5.52	0.51	12	0.03	-194.00	2094.00	1401	20230922	-23.55	910	20240806	17.69	1350	-20.67	20240104	910	17.69	20240806	1350	-20.67	20240104	910	17.69	20240806	0.66	N	010420	500	102 억	103830	N	N	0	N	N
139	20241007	140304	57	100.00	KOSPI	유통업	N	N	N	N	N	1063	-2	5	-0.19	5760235	5371	67.17	1079	1089	1062	1384	746	1065	1072.47	0.51	-75	1081	1073	1064	1056	1047	1077	1060	102	319	500	740	1	1	20493012	218	-5.48	0.51	12	0.03	-194.00	2094.00	1401	20230922	-24.13	910	20240806	16.81	1350	-21.26	20240104	910	16.81	20240806	1350	-21.26	20240104	910	16.81	20240806	0.66	N	010420	500	102 억	103830	N	N	0	N	N
140	20241007	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	1076	11	2	1.03	5456217	5085	63.59	1079	1089	1062	1384	746	1065	1073.00	0.51	-75	1081	1073	1064	1056	1047	1077	1060	102	319	500	740	1	1	20493012	221	-5.55	0.51	12	0.02	-194.00	2094.00	1401	20230922	-23.20	910	20240806	18.24	1350	-20.30	20240104	910	18.24	20240806	1350	-20.30	20240104	910	18.24	20240806	0.66	N	010420	500	102 억	103830	N	N	0	N	N
141	20241007	120311	57	100.00	KOSPI	유통업	N	N	N	N	N	1076	11	2	1.03	5456217	5085	63.59	1079	1089	1062	1384	746	1065	1073.00	0.51	-75	1081	1073	1064	1056	1047	1077	1060	102	319	500	740	1	1	20493012	221	-5.55	0.51	12	0.02	-194.00	2094.00	1401	20230922	-23.20	910	20240806	18.24	1350	-20.30	20240104	910	18.24	20240806	1350	-20.30	20240104	910	18.24	20240806	0.66	N	010420	500	102 억	103830	N	N	0	N	N
142	20241007	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1076	11	2	1.03	4607440	4287	53.61	1079	1089	1062	1384	746	1065	1074.75	0.51	-75	1081	1073	1064	1056	1047	1077	1060	102	319	500	740	1	1	20493012	221	-5.55	0.51	12	0.02	-194.00	2094.00	1401	20230922	-23.20	910	20240806	18.24	1350	-20.30	20240104	910	18.24	20240806	1350	-20.30	20240104	910	18.24	20240806	0.66	N	010420	500	102 억	103830	N	N	0	N	N
143	20241007	100242	57	100.00	KOSPI	유통업	N	N	N	N	N	1076	11	2	1.03	2980963	2775	34.70	1079	1089	1062	1384	746	1065	1074.22	0.51	-75	1081	1073	1064	1056	1047	1077	1060	102	319	500	740	1	1	20493012	221	-5.55	0.51	12	0.01	-194.00	2094.00	1401	20230922	-23.20	910	20240806	18.24	1350	-20.30	20240104	910	18.24	20240806	1350	-20.30	20240104	910	18.24	20240806	0.66	N	010420	500	102 억	103830	N	N	0	N	N
144	20241007	090231	57	100.00	KOSPI	유통업	N	N	N	N	N	1084	19	2	1.78	2103728	1953	24.42	1079	1089	1075	1384	746	1065	1077.18	0.51	-75	1081	1073	1064	1056	1047	1077	1060	102	319	500	740	1	1	20493012	222	-5.59	0.52	12	0.01	-194.00	2094.00	1401	20230922	-22.63	910	20240806	19.12	1350	-19.70	20240104	910	19.12	20240806	1350	-19.70	20240104	910	19.12	20240806	0.66	N	010420	500	102 억	103830	N	N	0	N	N
145	20241004	160235	57	100.00	KOSPI	유통업	N	N	N	N	N	1065	10	2	0.95	8465556	7996	88.88	1055	1072	1055	1371	739	1055	1058.72	0.51	-347	1079	1067	1044	1032	1009	1073	1038	102	316	500	730	1	1	20493012	218	-5.49	0.51	12	0.04	-194.00	2094.00	1440	20230921	-26.04	910	20240806	17.03	1350	-21.11	20240104	910	17.03	20240806	1389	-23.33	20231004	910	17.03	20240806	0.66	N	010420	500	102 억	104177	N	N	0	N	N
146	20241004	150236	57	100.00	KOSPI	유통업	N	N	N	N	N	1065	10	2	0.95	7934121	7497	83.34	1055	1072	1055	1371	739	1055	1058.31	0.51	-347	1079	1067	1044	1032	1009	1073	1038	102	316	500	730	1	1	20493012	218	-5.49	0.51	12	0.04	-194.00	2094.00	1440	20230921	-26.04	910	20240806	17.03	1350	-21.11	20240104	910	17.03	20240806	1389	-23.33	20231004	910	17.03	20240806	0.66	N	010420	500	102 억	104177	N	N	0	N	N
147	20241004	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	1066	11	2	1.04	7913886	7478	83.13	1055	1072	1055	1371	739	1055	1058.29	0.51	-333	1079	1067	1044	1032	1009	1073	1038	102	316	500	730	1	1	20493012	218	-5.49	0.51	12	0.04	-194.00	2094.00	1440	20230921	-25.97	910	20240806	17.14	1350	-21.04	20240104	910	17.14	20240806	1389	-23.25	20231004	910	17.14	20240806	0.66	N	010420	500	102 억	104177	N	N	0	N	N
148	20241004	130236	57	100.00	KOSPI	유통업	N	N	N	N	N	1063	8	2	0.76	6518927	6168	68.56	1055	1072	1055	1371	739	1055	1056.89	0.51	-167	1079	1067	1044	1032	1009	1073	1038	102	316	500	730	1	1	20493012	218	-5.48	0.51	12	0.03	-194.00	2094.00	1440	20230921	-26.18	910	20240806	16.81	1350	-21.26	20240104	910	16.81	20240806	1389	-23.47	20231004	910	16.81	20240806	0.66	N	010420	500	102 억	104177	N	N	0	N	N
149	20241004	120236	57	100.00	KOSPI	유통업	N	N	N	N	N	1066	11	2	1.04	6464046	6116	67.99	1055	1072	1055	1371	739	1055	1056.91	0.51	-167	1079	1067	1044	1032	1009	1073	1038	102	316	500	730	1	1	20493012	218	-5.49	0.51	12	0.03	-194.00	2094.00	1440	20230921	-25.97	910	20240806	17.14	1350	-21.04	20240104	910	17.14	20240806	1389	-23.25	20231004	910	17.14	20240806	0.66	N	010420	500	102 억	104177	N	N	0	N	N
150	20241004	110236	57	100.00	KOSPI	유통업	N	N	N	N	N	1066	11	2	1.04	6464046	6116	67.99	1055	1072	1055	1371	739	1055	1056.91	0.51	-167	1079	1067	1044	1032	1009	1073	1038	102	316	500	730	1	1	20493012	218	-5.49	0.51	12	0.03	-194.00	2094.00	1440	20230921	-25.97	910	20240806	17.14	1350	-21.04	20240104	910	17.14	20240806	1389	-23.25	20231004	910	17.14	20240806	0.66	N	010420	500	102 억	104177	N	N	0	N	N
151	20241004	100236	57	100.00	KOSPI	유통업	N	N	N	N	N	1069	14	2	1.33	2735254	2588	28.77	1055	1072	1055	1371	739	1055	1056.90	0.51	-262	1079	1067	1044	1032	1009	1073	1038	102	316	500	730	1	1	20493012	219	-5.51	0.51	12	0.01	-194.00	2094.00	1440	20230921	-25.76	910	20240806	17.47	1350	-20.81	20240104	910	17.47	20240806	1389	-23.04	20231004	910	17.47	20240806	0.66	N	010420	500	102 억	104177	N	N	0	N	N
152	20241004	090234	57	100.00	KOSPI	유통업	N	N	N	N	N	1056	1	2	0.09	2423847	2297	25.53	1055	1056	1055	1371	739	1055	1055.22	0.51	-262	1079	1067	1044	1032	1009	1073	1038	102	316	500	730	1	1	20493012	216	-5.44	0.50	12	0.01	-194.00	2094.00	1440	20230921	-26.67	910	20240806	16.04	1350	-21.78	20240104	910	16.04	20240806	1389	-23.97	20231004	910	16.04	20240806	0.66	N	010420	500	102 억	104177	N	N	0	N	N
153	20241002	160233	57	100.00	KOSPI	유통업	N	N	N	N	N	1055	9	2	0.86	9430450	8996	27.85	1046	1056	1021	1359	733	1046	1048.29	0.51	-267	1116	1080	1054	1018	992	1068	1006	102	313	500	730	1	1	20493012	216	-5.44	0.50	12	0.04	-194.00	2094.00	1442	20230920	-26.84	910	20240806	15.93	1350	-21.85	20240104	910	15.93	20240806	1389	-24.05	20231004	910	15.93	20240806	0.66	N	010420	500	102 억	104440	N	N	0	N	N
154	20241002	150237	57	100.00	KOSPI	유통업	N	N	N	N	N	1054	8	2	0.76	9308074	8880	27.49	1046	1056	1021	1359	733	1046	1048.21	0.51	-281	1116	1080	1054	1018	992	1068	1006	102	313	500	730	1	1	20493012	216	-5.43	0.50	12	0.04	-194.00	2094.00	1442	20230920	-26.91	910	20240806	15.82	1350	-21.93	20240104	910	15.82	20240806	1389	-24.12	20231004	910	15.82	20240806	0.66	N	010420	500	102 억	104440	N	N	0	N	N
155	20241002	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	1054	8	2	0.76	8881204	8475	26.23	1046	1056	1021	1359	733	1046	1047.93	0.51	-268	1116	1080	1054	1018	992	1068	1006	102	313	500	730	1	1	20493012	216	-5.43	0.50	12	0.04	-194.00	2094.00	1442	20230920	-26.91	910	20240806	15.82	1350	-21.93	20240104	910	15.82	20240806	1389	-24.12	20231004	910	15.82	20240806	0.66	N	010420	500	102 억	104440	N	N	0	N	N
156	20241002	130236	57	100.00	KOSPI	유통업	N	N	N	N	N	1055	9	2	0.86	8880150	8474	26.23	1046	1056	1021	1359	733	1046	1047.93	0.51	-268	1116	1080	1054	1018	992	1068	1006	102	313	500	730	1	1	20493012	216	-5.44	0.50	12	0.04	-194.00	2094.00	1442	20230920	-26.84	910	20240806	15.93	1350	-21.85	20240104	910	15.93	20240806	1389	-24.05	20231004	910	15.93	20240806	0.66	N	010420	500	102 억	104440	N	N	0	N	N
157	20241002	120233	57	100.00	KOSPI	유통업	N	N	N	N	N	1055	9	2	0.86	8880150	8474	26.23	1046	1056	1021	1359	733	1046	1047.93	0.51	-268	1116	1080	1054	1018	992	1068	1006	102	313	500	730	1	1	20493012	216	-5.44	0.50	12	0.04	-194.00	2094.00	1442	20230920	-26.84	910	20240806	15.93	1350	-21.85	20240104	910	15.93	20240806	1389	-24.05	20231004	910	15.93	20240806	0.66	N	010420	500	102 억	104440	N	N	0	N	N
158	20241002	110232	57	100.00	KOSPI	유통업	N	N	N	N	N	1055	9	2	0.86	8880150	8474	26.23	1046	1056	1021	1359	733	1046	1047.93	0.51	-268	1116	1080	1054	1018	992	1068	1006	102	313	500	730	1	1	20493012	216	-5.44	0.50	12	0.04	-194.00	2094.00	1442	20230920	-26.84	910	20240806	15.93	1350	-21.85	20240104	910	15.93	20240806	1389	-24.05	20231004	910	15.93	20240806	0.66	N	010420	500	102 억	104440	N	N	0	N	N
159	20241002	100233	57	100.00	KOSPI	유통업	N	N	N	N	N	1052	6	2	0.57	6503484	6219	19.25	1046	1052	1021	1359	733	1046	1045.74	0.51	-92	1116	1080	1054	1018	992	1068	1006	102	313	500	730	1	1	20493012	216	-5.42	0.50	12	0.03	-194.00	2094.00	1442	20230920	-27.05	910	20240806	15.60	1350	-22.07	20240104	910	15.60	20240806	1389	-24.26	20231004	910	15.60	20240806	0.66	N	010420	500	102 억	104440	N	N	0	N	N
160	20241002	090230	57	100.00	KOSPI	유통업	N	N	N	N	N	1040	-6	5	-0.57	392238	375	1.16	1046	1046	1040	1359	733	1046	1045.97	0.51	-89	1116	1080	1054	1018	992	1068	1006	102	313	500	730	1	1	20493012	213	-5.36	0.50	12	0.00	-194.00	2094.00	1442	20230920	-27.88	910	20240806	14.29	1350	-22.96	20240104	910	14.29	20240806	1389	-25.13	20231004	910	14.29	20240806	0.66	N	010420	500	102 억	104440	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History