KissMeData/007110/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160232	57	100.00	KOSPI		유통업	N	N	N	N	N	1608	-99	5	-5.80	15494812459	9538408	13.01	1665	1668	1587	2215	1195	1707	1624.41	4.60	294982	1989	1848	1754	1613	1519	1801	1566	387	508	500	1050	1	1	77456610	1246	76.57	2.17	12	12.31	21.00	740.00	1895	20241030	-15.15	960	20231024	67.50	1895	-15.15	20241030	969	65.94	20240625	1895	-15.15	20241030	969	65.94	20240625	5.42	N	007110	500	387 억	3563181	N	N	2	N	N
3	20241031	150236	57	100.00	KOSPI		유통업	N	N	N	N	N	1602	-105	5	-6.15	13787451554	8473277	11.56	1665	1668	1587	2215	1195	1707	1627.10	4.60	310988	1989	1848	1754	1613	1519	1801	1566	387	508	500	1050	1	1	77456610	1241	76.29	2.16	12	10.94	21.00	740.00	1895	20241030	-15.46	960	20231024	66.88	1895	-15.46	20241030	969	65.33	20240625	1895	-15.46	20241030	969	65.33	20240625	5.42	N	007110	500	387 억	3563181	N	N	0	N	N
4	20241031	140234	57	100.00	KOSPI		유통업	N	N	N	N	N	1620	-87	5	-5.10	11700451006	7170533	9.78	1665	1668	1608	2215	1195	1707	1631.67	4.60	463682	1989	1848	1754	1613	1519	1801	1566	387	508	500	1050	1	1	77456610	1255	77.14	2.19	12	9.26	21.00	740.00	1895	20241030	-14.51	960	20231024	68.75	1895	-14.51	20241030	969	67.18	20240625	1895	-14.51	20241030	969	67.18	20240625	5.42	N	007110	500	387 억	3563181	N	N	0	N	N
5	20241031	130234	57	100.00	KOSPI		유통업	N	N	N	N	N	1625	-82	5	-4.80	10722030881	6565557	8.95	1665	1668	1608	2215	1195	1707	1632.99	4.60	496328	1989	1848	1754	1613	1519	1801	1566	387	508	500	1050	1	1	77456610	1259	77.38	2.20	12	8.48	21.00	740.00	1895	20241030	-14.25	960	20231024	69.27	1895	-14.25	20241030	969	67.70	20240625	1895	-14.25	20241030	969	67.70	20240625	5.42	N	007110	500	387 억	3563181	N	N	0	N	N
6	20241031	120234	57	100.00	KOSPI		유통업	N	N	N	N	N	1639	-68	5	-3.98	10081962404	6172866	8.42	1665	1668	1608	2215	1195	1707	1633.18	4.60	456941	1989	1848	1754	1613	1519	1801	1566	387	508	500	1050	1	1	77456610	1270	78.05	2.21	12	7.97	21.00	740.00	1895	20241030	-13.51	960	20231024	70.73	1895	-13.51	20241030	969	69.14	20240625	1895	-13.51	20241030	969	69.14	20240625	5.42	N	007110	500	387 억	3563181	N	N	0	N	N
7	20241031	110235	57	100.00	KOSPI		유통업	N	N	N	N	N	1621	-86	5	-5.04	9385497685	5745342	7.84	1665	1668	1608	2215	1195	1707	1633.49	4.60	407828	1989	1848	1754	1613	1519	1801	1566	387	508	500	1050	1	1	77456610	1256	77.19	2.19	12	7.42	21.00	740.00	1895	20241030	-14.46	960	20231024	68.85	1895	-14.46	20241030	969	67.29	20240625	1895	-14.46	20241030	969	67.29	20240625	5.42	N	007110	500	387 억	3563181	N	N	0	N	N
8	20241031	100235	57	100.00	KOSPI		유통업	N	N	N	N	N	1619	-88	5	-5.16	7830262447	4785715	6.53	1665	1668	1608	2215	1195	1707	1636.07	4.60	340951	1989	1848	1754	1613	1519	1801	1566	387	508	500	1050	1	1	77456610	1254	77.10	2.19	12	6.18	21.00	740.00	1895	20241030	-14.56	960	20231024	68.65	1895	-14.56	20241030	969	67.08	20240625	1895	-14.56	20241030	969	67.08	20240625	5.42	N	007110	500	387 억	3563181	N	N	0	N	N
9	20241031	090234	57	100.00	KOSPI		유통업	N	N	N	N	N	1632	-75	5	-4.39	2234939721	1354200	1.85	1665	1668	1625	2215	1195	1707	1650.07	4.60	-84843	1989	1848	1754	1613	1519	1801	1566	387	508	500	1050	1	1	77456610	1264	77.71	2.21	12	1.75	21.00	740.00	1895	20241030	-13.88	960	20231024	70.00	1895	-13.88	20241030	969	68.42	20240625	1895	-13.88	20241030	969	68.42	20240625	5.42	N	007110	500	387 억	3563181	N	N	0	N	N
10	20241030	160233	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1707	63	2	3.83	129081135959	72564016	120.87	1735	1895	1660	2135	1151	1644	1778.89	3.52	680633	1851	1747	1540	1436	1229	1799	1488	387	491	500	1010	1	1	77456610	1322	81.29	2.31	12	93.68	21.00	740.00	1895	20241030	-9.92	960	20231024	77.81	1895	-9.92	20241030	969	76.16	20240625	1895	-9.92	20241030	969	76.16	20240625	5.46	N	007110	500	387 억	2723390	N	N	0	N	N
11	20241030	150237	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1697	53	2	3.22	126488054485	71045474	118.34	1735	1895	1660	2135	1151	1644	1780.38	3.52	679857	1851	1747	1540	1436	1229	1799	1488	387	491	500	1010	1	1	77456610	1314	80.81	2.29	12	91.72	21.00	740.00	1895	20241030	-10.45	960	20231024	76.77	1895	-10.45	20241030	969	75.13	20240625	1895	-10.45	20241030	969	75.13	20240625	5.46	N	007110	500	387 억	2723390	N	N	0	N	N
12	20241030	140236	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1695	51	2	3.10	122912650825	68942348	114.84	1735	1895	1660	2135	1151	1644	1782.83	3.52	337732	1851	1747	1540	1436	1229	1799	1488	387	491	500	1010	1	1	77456610	1313	80.71	2.29	12	89.01	21.00	740.00	1895	20241030	-10.55	960	20231024	76.56	1895	-10.55	20241030	969	74.92	20240625	1895	-10.55	20241030	969	74.92	20240625	5.46	N	007110	500	387 억	2723390	N	N	0	N	N
13	20241030	130236	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1746	102	2	6.20	117087583098	65538254	109.17	1735	1895	1685	2135	1151	1644	1786.55	3.52	-140436	1851	1747	1540	1436	1229	1799	1488	387	491	500	1010	1	1	77456610	1352	83.14	2.36	12	84.61	21.00	740.00	1895	20241030	-7.86	960	20231024	81.88	1895	-7.86	20241030	969	80.19	20240625	1895	-7.86	20241030	969	80.19	20240625	5.46	N	007110	500	387 억	2723390	N	N	0	N	N
14	20241030	120236	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1759	115	2	7.00	109051496144	60980695	101.58	1735	1895	1685	2135	1151	1644	1788.30	3.52	-210920	1851	1747	1540	1436	1229	1799	1488	387	491	500	1010	1	1	77456610	1362	83.76	2.38	12	78.73	21.00	740.00	1895	20241030	-7.18	960	20231024	83.23	1895	-7.18	20241030	969	81.53	20240625	1895	-7.18	20241030	969	81.53	20240625	5.46	N	007110	500	387 억	2723390	N	N	0	N	N
15	20241030	110235	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1746	102	2	6.20	100603884884	56147365	93.53	1735	1895	1685	2135	1151	1644	1791.78	3.52	-529287	1851	1747	1540	1436	1229	1799	1488	387	491	500	1010	1	1	77456610	1352	83.14	2.36	12	72.49	21.00	740.00	1895	20241030	-7.86	960	20231024	81.88	1895	-7.86	20241030	969	80.19	20240625	1895	-7.86	20241030	969	80.19	20240625	5.46	N	007110	500	387 억	2723390	N	N	0	N	N
16	20241030	100234	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1752	108	2	6.57	88989932674	49447739	82.37	1735	1895	1685	2135	1151	1644	1799.68	3.52	-816722	1851	1747	1540	1436	1229	1799	1488	387	491	500	1010	1	1	77456610	1357	83.43	2.37	12	63.84	21.00	740.00	1895	20241030	-7.55	960	20231024	82.50	1895	-7.55	20241030	969	80.80	20240625	1895	-7.55	20241030	969	80.80	20240625	5.46	N	007110	500	387 억	2723390	N	N	0	N	N
17	20241030	090235	57	100.00	KOSPI		유통업	N	N	N	N	N	1790	146	2	8.88	12930967807	7359189	12.26	1735	1800	1720	2135	1151	1644	1757.12	3.52	-481148	1851	1747	1540	1436	1229	1799	1488	387	491	500	1010	1	1	77456610	1386	85.24	2.42	12	9.50	21.00	740.00	1872	20240716	-4.38	960	20231024	86.46	1872	-4.38	20240716	969	84.73	20240625	1872	-4.38	20240716	969	84.73	20240625	5.46	N	007110	500	387 억	2723390	N	N	0	N	N
18	20241029	160228	57	100.00	KOSPI		유통업	N	N	N	N	N	1644	339	2	25.98	90685392198	58390513	4856.10	1333	1644	1333	1696	914	1305	1552.68	1.21	1961595	1371	1337	1310	1276	1249	1355	1294	387	391	500	800	1	1	77456610	1273	78.29	2.22	12	75.38	21.00	740.00	1872	20240716	-12.18	951	20231020	72.87	1872	-12.18	20240716	969	69.66	20240625	1872	-12.18	20240716	969	69.66	20240625	5.69	N	007110	500	387 억	938181	N	N	1	N	N
19	20241029	150232	57	100.00	KOSPI		유통업	N	N	N	N	N	1589	284	2	21.76	83243582369	53788014	4473.33	1333	1636	1333	1696	914	1305	1547.62	1.21	1995326	1371	1337	1310	1276	1249	1355	1294	387	391	500	800	1	1	77456610	1231	75.67	2.15	12	69.44	21.00	740.00	1872	20240716	-15.12	951	20231020	67.09	1872	-15.12	20240716	969	63.98	20240625	1872	-15.12	20240716	969	63.98	20240625	5.69	N	007110	500	387 억	938181	N	N	1	N	N
20	20241029	140229	57	100.00	KOSPI		유통업	N	N	N	N	N	1570	265	2	20.31	68469470065	44573397	3706.99	1333	1614	1333	1696	914	1305	1536.11	1.21	2432109	1371	1337	1310	1276	1249	1355	1294	387	391	500	800	1	1	77456610	1216	74.76	2.12	12	57.55	21.00	740.00	1872	20240716	-16.13	951	20231020	65.09	1872	-16.13	20240716	969	62.02	20240625	1872	-16.13	20240716	969	62.02	20240625	5.69	N	007110	500	387 억	938181	N	N	1	N	N
21	20241029	130229	57	100.00	KOSPI		유통업	N	N	N	N	N	1576	271	2	20.77	64248217150	41894858	3484.23	1333	1614	1333	1696	914	1305	1533.56	1.21	2460825	1371	1337	1310	1276	1249	1355	1294	387	391	500	800	1	1	77456610	1221	75.05	2.13	12	54.09	21.00	740.00	1872	20240716	-15.81	951	20231020	65.72	1872	-15.81	20240716	969	62.64	20240625	1872	-15.81	20240716	969	62.64	20240625	5.69	N	007110	500	387 억	938181	N	N	1	N	N
22	20241029	120230	57	100.00	KOSPI		유통업	N	N	N	N	N	1601	296	2	22.68	58750180285	38435327	3196.51	1333	1614	1333	1696	914	1305	1528.55	1.21	2661291	1371	1337	1310	1276	1249	1355	1294	387	391	500	800	1	1	77456610	1240	76.24	2.16	12	49.62	21.00	740.00	1872	20240716	-14.48	951	20231020	68.35	1872	-14.48	20240716	969	65.22	20240625	1872	-14.48	20240716	969	65.22	20240625	5.69	N	007110	500	387 억	938181	N	N	1	N	N
23	20241029	110229	57	100.00	KOSPI		유통업	N	N	N	N	N	1567	262	2	20.08	47617085747	31429784	2613.89	1333	1605	1333	1696	914	1305	1515.03	1.21	2178925	1371	1337	1310	1276	1249	1355	1294	387	391	500	800	1	1	77456610	1214	74.62	2.12	12	40.58	21.00	740.00	1872	20240716	-16.29	951	20231020	64.77	1872	-16.29	20240716	969	61.71	20240625	1872	-16.29	20240716	969	61.71	20240625	5.69	N	007110	500	387 억	938181	N	N	1	N	N
24	20241029	100230	57	100.00	KOSPI		유통업	N	N	N	N	N	1457	152	2	11.65	14697764658	10262792	853.51	1333	1479	1333	1696	914	1305	1432.14	1.21	1377945	1371	1337	1310	1276	1249	1355	1294	387	391	500	800	1	1	77456610	1129	69.38	1.97	12	13.25	21.00	740.00	1872	20240716	-22.17	951	20231020	53.21	1872	-22.17	20240716	969	50.36	20240625	1872	-22.17	20240716	969	50.36	20240625	5.69	N	007110	500	387 억	938181	N	N	1	N	N
25	20241028	160228	57	100.00	KOSPI		유통업	N	N	N	N	N	1305	21	2	1.64	1572764574	1195950	63.95	1285	1344	1283	1669	899	1284	1315.23	0.97	181464	1365	1324	1287	1246	1209	1345	1267	387	385	500	790	1	1	77456610	1011	62.14	1.76	12	1.54	21.00	740.00	1872	20240716	-30.29	951	20231020	37.22	1872	-30.29	20240716	969	34.67	20240625	1872	-30.29	20240716	969	34.67	20240625	5.72	N	007110	500	387 억	752912	N	N	1	N	N
26	20241028	150229	57	100.00	KOSPI		유통업	N	N	N	N	N	1309	25	2	1.95	1507412758	1145894	61.27	1285	1344	1283	1669	899	1284	1315.56	0.97	186923	1365	1324	1287	1246	1209	1345	1267	387	385	500	790	1	1	77456610	1014	62.33	1.77	12	1.48	21.00	740.00	1872	20240716	-30.07	951	20231020	37.64	1872	-30.07	20240716	969	35.09	20240625	1872	-30.07	20240716	969	35.09	20240625	5.72	N	007110	500	387 억	752912	N	N	0	N	N
27	20241028	140230	57	100.00	KOSPI		유통업	N	N	N	N	N	1311	27	2	2.10	1462851804	1111856	59.45	1285	1344	1283	1669	899	1284	1315.75	0.97	180999	1365	1324	1287	1246	1209	1345	1267	387	385	500	790	1	1	77456610	1015	62.43	1.77	12	1.44	21.00	740.00	1872	20240716	-29.97	951	20231020	37.85	1872	-29.97	20240716	969	35.29	20240625	1872	-29.97	20240716	969	35.29	20240625	5.72	N	007110	500	387 억	752912	N	N	0	N	N
28	20241028	130229	57	100.00	KOSPI		유통업	N	N	N	N	N	1310	26	2	2.02	1388503979	1054916	56.41	1285	1344	1283	1669	899	1284	1316.30	0.97	201256	1365	1324	1287	1246	1209	1345	1267	387	385	500	790	1	1	77456610	1015	62.38	1.77	12	1.36	21.00	740.00	1872	20240716	-30.02	951	20231020	37.75	1872	-30.02	20240716	969	35.19	20240625	1872	-30.02	20240716	969	35.19	20240625	5.72	N	007110	500	387 억	752912	N	N	0	N	N
29	20241028	120230	57	100.00	KOSPI		유통업	N	N	N	N	N	1301	17	2	1.32	1333255347	1012613	54.15	1285	1344	1283	1669	899	1284	1316.73	0.97	200531	1365	1324	1287	1246	1209	1345	1267	387	385	500	790	1	1	77456610	1008	61.95	1.76	12	1.31	21.00	740.00	1872	20240716	-30.50	951	20231020	36.80	1872	-30.50	20240716	969	34.26	20240625	1872	-30.50	20240716	969	34.26	20240625	5.72	N	007110	500	387 억	752912	N	N	0	N	N
30	20241028	110216	57	100.00	KOSPI		유통업	N	N	N	N	N	1309	25	2	1.95	1154937501	875514	46.82	1285	1344	1283	1669	899	1284	1319.25	0.97	206890	1365	1324	1287	1246	1209	1345	1267	387	385	500	790	1	1	77456610	1014	62.33	1.77	12	1.13	21.00	740.00	1872	20240716	-30.07	951	20231020	37.64	1872	-30.07	20240716	969	35.09	20240625	1872	-30.07	20240716	969	35.09	20240625	5.72	N	007110	500	387 억	752912	N	N	0	N	N
31	20241028	100227	57	100.00	KOSPI		유통업	N	N	N	N	N	1317	33	2	2.57	1021532795	773800	41.38	1285	1344	1283	1669	899	1284	1320.27	0.97	219808	1365	1324	1287	1246	1209	1345	1267	387	385	500	790	1	1	77456610	1020	62.71	1.78	12	1.00	21.00	740.00	1872	20240716	-29.65	951	20231020	38.49	1872	-29.65	20240716	969	35.91	20240625	1872	-29.65	20240716	969	35.91	20240625	5.72	N	007110	500	387 억	752912	N	N	0	N	N
32	20241028	090228	57	100.00	KOSPI		유통업	N	N	N	N	N	1308	24	2	1.87	96603100	74971	4.01	1285	1308	1283	1669	899	1284	1288.69	0.97	-2175	1365	1324	1287	1246	1209	1345	1267	387	385	500	790	1	1	77456610	1013	62.29	1.77	12	0.10	21.00	740.00	1872	20240716	-30.13	951	20231020	37.54	1872	-30.13	20240716	969	34.98	20240625	1872	-30.13	20240716	969	34.98	20240625	5.72	N	007110	500	387 억	752912	N	N	0	N	N
33	20241025	160226	57	100.00	KOSPI		유통업	N	N	N	N	N	1284	17	2	1.34	2347933910	1837325	59.00	1261	1328	1250	1647	887	1267	1277.89	0.75	172588	1415	1340	1300	1225	1185	1321	1206	387	380	500	780	1	1	77456610	995	61.14	1.74	12	2.37	21.00	740.00	1872	20240716	-31.41	951	20231020	35.02	1872	-31.41	20240716	969	32.51	20240625	1872	-31.41	20240716	969	32.51	20240625	5.49	N	007110	500	387 억	579921	N	N	0	N	N
34	20241025	150229	57	100.00	KOSPI		유통업	N	N	N	N	N	1275	8	2	0.63	2192933008	1716424	55.11	1261	1328	1250	1647	887	1267	1277.62	0.75	178145	1415	1340	1300	1225	1185	1321	1206	387	380	500	780	1	1	77456610	988	60.71	1.72	12	2.22	21.00	740.00	1872	20240716	-31.89	951	20231020	34.07	1872	-31.89	20240716	969	31.58	20240625	1872	-31.89	20240716	969	31.58	20240625	5.49	N	007110	500	387 억	579921	N	N	0	N	N
35	20241025	140229	57	100.00	KOSPI		유통업	N	N	N	N	N	1288	21	2	1.66	2063251099	1614828	51.85	1261	1328	1250	1647	887	1267	1277.69	0.75	168119	1415	1340	1300	1225	1185	1321	1206	387	380	500	780	1	1	77456610	998	61.33	1.74	12	2.08	21.00	740.00	1872	20240716	-31.20	951	20231020	35.44	1872	-31.20	20240716	969	32.92	20240625	1872	-31.20	20240716	969	32.92	20240625	5.49	N	007110	500	387 억	579921	N	N	0	N	N
36	20241025	130229	57	100.00	KOSPI		유통업	N	N	N	N	N	1290	23	2	1.82	1923268400	1505874	48.35	1261	1328	1250	1647	887	1267	1277.18	0.75	152996	1415	1340	1300	1225	1185	1321	1206	387	380	500	780	1	1	77456610	999	61.43	1.74	12	1.94	21.00	740.00	1872	20240716	-31.09	951	20231020	35.65	1872	-31.09	20240716	969	33.13	20240625	1872	-31.09	20240716	969	33.13	20240625	5.49	N	007110	500	387 억	579921	N	N	0	N	N
37	20241025	120229	57	100.00	KOSPI		유통업	N	N	N	N	N	1284	17	2	1.34	1285180778	1015242	32.60	1261	1293	1250	1647	887	1267	1265.89	0.75	52617	1415	1340	1300	1225	1185	1321	1206	387	380	500	780	1	1	77456610	995	61.14	1.74	12	1.31	21.00	740.00	1872	20240716	-31.41	951	20231020	35.02	1872	-31.41	20240716	969	32.51	20240625	1872	-31.41	20240716	969	32.51	20240625	5.49	N	007110	500	387 억	579921	N	N	0	N	N
38	20241025	110228	57	100.00	KOSPI		유통업	N	N	N	N	N	1253	-14	5	-1.10	799818900	634776	20.38	1261	1278	1251	1647	887	1267	1260.00	0.75	-7950	1415	1340	1300	1225	1185	1321	1206	387	380	500	780	1	1	77456610	971	59.67	1.69	12	0.82	21.00	740.00	1872	20240716	-33.07	951	20231020	31.76	1872	-33.07	20240716	969	29.31	20240625	1872	-33.07	20240716	969	29.31	20240625	5.49	N	007110	500	387 억	579921	N	N	0	N	N
39	20241025	100229	57	100.00	KOSPI		유통업	N	N	N	N	N	1263	-4	5	-0.32	591179286	468691	15.05	1261	1278	1255	1647	887	1267	1261.33	0.75	25361	1415	1340	1300	1225	1185	1321	1206	387	380	500	780	1	1	77456610	978	60.14	1.71	12	0.61	21.00	740.00	1872	20240716	-32.53	951	20231020	32.81	1872	-32.53	20240716	969	30.34	20240625	1872	-32.53	20240716	969	30.34	20240625	5.49	N	007110	500	387 억	579921	N	N	0	N	N
40	20241025	090227	57	100.00	KOSPI		유통업	N	N	N	N	N	1270	3	2	0.24	105304475	83205	2.67	1261	1278	1261	1647	887	1267	1265.59	0.75	21072	1415	1340	1300	1225	1185	1321	1206	387	380	500	780	1	1	77456610	984	60.48	1.72	12	0.11	21.00	740.00	1872	20240716	-32.16	951	20231020	33.54	1872	-32.16	20240716	969	31.06	20240625	1872	-32.16	20240716	969	31.06	20240625	5.49	N	007110	500	387 억	579921	N	N	0	N	N
41	20241024	160226	57	100.00	KOSPI		유통업	N	N	N	N	N	1267	-98	5	-7.18	3947546043	3066374	110.87	1360	1375	1260	1774	956	1365	1287.33	1.82	-828422	1439	1402	1378	1341	1317	1390	1329	387	409	500	840	1	1	77456610	981	60.33	1.71	12	3.96	21.00	740.00	1872	20240716	-32.32	951	20231020	33.23	1872	-32.32	20240716	969	30.75	20240625	1872	-32.32	20240716	960	31.98	20231024	5.30	N	007110	500	387 억	1413320	N	N	0	N	N
42	20241024	150228	57	100.00	KOSPI		유통업	N	N	N	N	N	1268	-97	5	-7.11	3696021276	2867401	103.68	1360	1375	1261	1774	956	1365	1288.90	1.82	-766755	1439	1402	1378	1341	1317	1390	1329	387	409	500	840	1	1	77456610	982	60.38	1.71	12	3.70	21.00	740.00	1872	20240716	-32.26	951	20231020	33.33	1872	-32.26	20240716	969	30.86	20240625	1872	-32.26	20240716	960	32.08	20231024	5.30	N	007110	500	387 억	1413320	N	N	0	N	N
43	20241024	140227	57	100.00	KOSPI		유통업	N	N	N	N	N	1275	-90	5	-6.59	3388072962	2624619	94.90	1360	1375	1261	1774	956	1365	1290.79	1.82	-691110	1439	1402	1378	1341	1317	1390	1329	387	409	500	840	1	1	77456610	988	60.71	1.72	12	3.39	21.00	740.00	1872	20240716	-31.89	951	20231020	34.07	1872	-31.89	20240716	969	31.58	20240625	1872	-31.89	20240716	960	32.81	20231024	5.30	N	007110	500	387 억	1413320	N	N	0	N	N
44	20241024	130228	57	100.00	KOSPI		유통업	N	N	N	N	N	1267	-98	5	-7.18	3202087979	2478212	89.60	1360	1375	1261	1774	956	1365	1292.00	1.82	-654107	1439	1402	1378	1341	1317	1390	1329	387	409	500	840	1	1	77456610	981	60.33	1.71	12	3.20	21.00	740.00	1872	20240716	-32.32	951	20231020	33.23	1872	-32.32	20240716	969	30.75	20240625	1872	-32.32	20240716	960	31.98	20231024	5.30	N	007110	500	387 억	1413320	N	N	0	N	N
45	20241024	120227	57	100.00	KOSPI		유통업	N	N	N	N	N	1275	-90	5	-6.59	2942464562	2273711	82.21	1360	1375	1261	1774	956	1365	1294.03	1.82	-572556	1439	1402	1378	1341	1317	1390	1329	387	409	500	840	1	1	77456610	988	60.71	1.72	12	2.94	21.00	740.00	1872	20240716	-31.89	951	20231020	34.07	1872	-31.89	20240716	969	31.58	20240625	1872	-31.89	20240716	960	32.81	20231024	5.30	N	007110	500	387 억	1413320	N	N	0	N	N
46	20241024	110228	57	100.00	KOSPI		유통업	N	N	N	N	N	1268	-97	5	-7.11	2700971266	2083802	75.34	1360	1375	1261	1774	956	1365	1296.07	1.82	-503017	1439	1402	1378	1341	1317	1390	1329	387	409	500	840	1	1	77456610	982	60.38	1.71	12	2.69	21.00	740.00	1872	20240716	-32.26	951	20231020	33.33	1872	-32.26	20240716	969	30.86	20240625	1872	-32.26	20240716	960	32.08	20231024	5.30	N	007110	500	387 억	1413320	N	N	0	N	N
47	20241024	100227	57	100.00	KOSPI		유통업	N	N	N	N	N	1289	-76	5	-5.57	1776100236	1359757	49.16	1360	1375	1271	1774	956	1365	1306.05	1.82	-308555	1439	1402	1378	1341	1317	1390	1329	387	409	500	840	1	1	77456610	998	61.38	1.74	12	1.76	21.00	740.00	1872	20240716	-31.14	951	20231020	35.54	1872	-31.14	20240716	969	33.02	20240625	1872	-31.14	20240716	960	34.27	20231024	5.30	N	007110	500	387 억	1413320	N	N	0	N	N
48	20241024	090212	57	100.00	KOSPI		유통업	N	N	N	N	N	1366	1	2	0.07	43619435	31976	1.16	1360	1375	1360	1774	956	1365	1364.04	1.82	1644	1439	1402	1378	1341	1317	1390	1329	387	409	500	840	1	1	77456610	1058	65.05	1.85	12	0.04	21.00	740.00	1872	20240716	-27.03	951	20231020	43.64	1872	-27.03	20240716	969	40.97	20240625	1872	-27.03	20240716	960	42.29	20231024	5.30	N	007110	500	387 억	1413320	N	N	0	N	N
49	20241023	160228	57	100.00	KOSPI		유통업	N	N	N	N	N	1365	19	2	1.41	3709321061	2692351	66.31	1370	1415	1354	1749	943	1346	1377.79	1.85	-32206	1460	1402	1356	1298	1252	1432	1328	387	403	500	830	1	1	77456610	1057	65.00	1.84	12	3.48	21.00	740.00	1872	20240716	-27.08	951	20231020	43.53	1872	-27.08	20240716	969	40.87	20240625	1872	-27.08	20240716	960	42.19	20231024	5.10	N	007110	500	387 억	1430709	N	N	1	N	N
50	20241023	150229	57	100.00	KOSPI		유통업	N	N	N	N	N	1380	34	2	2.53	3426287528	2486014	61.23	1370	1415	1354	1749	943	1346	1378.23	1.85	-25331	1460	1402	1356	1298	1252	1432	1328	387	403	500	830	1	1	77456610	1069	65.71	1.86	12	3.21	21.00	740.00	1872	20240716	-26.28	951	20231020	45.11	1872	-26.28	20240716	969	42.41	20240625	1872	-26.28	20240716	960	43.75	20231024	5.10	N	007110	500	387 억	1430709	N	N	1	N	N
51	20241023	140231	57	100.00	KOSPI		유통업	N	N	N	N	N	1368	22	2	1.63	2919290593	2116992	52.14	1370	1415	1354	1749	943	1346	1378.98	1.85	-46129	1460	1402	1356	1298	1252	1432	1328	387	403	500	830	1	1	77456610	1060	65.14	1.85	12	2.73	21.00	740.00	1872	20240716	-26.92	951	20231020	43.85	1872	-26.92	20240716	969	41.18	20240625	1872	-26.92	20240716	960	42.50	20231024	5.10	N	007110	500	387 억	1430709	N	N	1	N	N
52	20241023	130228	57	100.00	KOSPI		유통업	N	N	N	N	N	1361	15	2	1.11	2821733627	2045521	50.38	1370	1415	1354	1749	943	1346	1379.47	1.85	-26175	1460	1402	1356	1298	1252	1432	1328	387	403	500	830	1	1	77456610	1054	64.81	1.84	12	2.64	21.00	740.00	1872	20240716	-27.30	951	20231020	43.11	1872	-27.30	20240716	969	40.45	20240625	1872	-27.30	20240716	960	41.77	20231024	5.10	N	007110	500	387 억	1430709	N	N	1	N	N
53	20241023	120226	57	100.00	KOSPI		유통업	N	N	N	N	N	1380	34	2	2.53	2435191780	1762518	43.41	1370	1415	1354	1749	943	1346	1381.65	1.85	90650	1460	1402	1356	1298	1252	1432	1328	387	403	500	830	1	1	77456610	1069	65.71	1.86	12	2.28	21.00	740.00	1872	20240716	-26.28	951	20231020	45.11	1872	-26.28	20240716	969	42.41	20240625	1872	-26.28	20240716	960	43.75	20231024	5.10	N	007110	500	387 억	1430709	N	N	1	N	N
54	20241023	110227	57	100.00	KOSPI		유통업	N	N	N	N	N	1397	51	2	3.79	2051765466	1485235	36.58	1370	1415	1354	1749	943	1346	1381.44	1.85	56126	1460	1402	1356	1298	1252	1432	1328	387	403	500	830	1	1	77456610	1082	66.52	1.89	12	1.92	21.00	740.00	1872	20240716	-25.37	951	20231020	46.90	1872	-25.37	20240716	969	44.17	20240625	1872	-25.37	20240716	960	45.52	20231024	5.10	N	007110	500	387 억	1430709	N	N	1	N	N
55	20241023	100227	57	100.00	KOSPI		유통업	N	N	N	N	N	1365	19	2	1.41	1133733552	825349	20.33	1370	1397	1354	1749	943	1346	1373.64	1.85	-74396	1460	1402	1356	1298	1252	1432	1328	387	403	500	830	1	1	77456610	1057	65.00	1.84	12	1.07	21.00	740.00	1872	20240716	-27.08	951	20231020	43.53	1872	-27.08	20240716	969	40.87	20240625	1872	-27.08	20240716	960	42.19	20231024	5.10	N	007110	500	387 억	1430709	N	N	1	N	N
56	20241023	090227	57	100.00	KOSPI		유통업	N	N	N	N	N	1369	23	2	1.71	211304587	154263	3.80	1370	1379	1363	1749	943	1346	1369.77	1.85	-51892	1460	1402	1356	1298	1252	1432	1328	387	403	500	830	1	1	77456610	1060	65.19	1.85	12	0.20	21.00	740.00	1872	20240716	-26.87	951	20231020	43.95	1872	-26.87	20240716	969	41.28	20240625	1872	-26.87	20240716	960	42.60	20231024	5.10	N	007110	500	387 억	1430709	N	N	1	N	N
57	20241022	160224	57	100.00	KOSPI		유통업	N	N	N	N	N	1346	32	2	2.44	5490315986	4010314	235.55	1314	1414	1310	1708	920	1314	1369.07	1.58	218591	1413	1363	1338	1288	1263	1351	1276	387	394	500	810	1	1	77456610	1043	64.10	1.82	12	5.18	21.00	740.00	1872	20240716	-28.10	951	20231020	41.54	1872	-28.10	20240716	969	38.91	20240625	1872	-28.10	20240716	960	40.21	20231024	5.22	N	007110	500	387 억	1221603	N	N	1	N	N
58	20241022	150227	57	100.00	KOSPI		유통업	N	N	N	N	N	1334	20	2	1.52	5322815056	3885378	228.21	1314	1414	1310	1708	920	1314	1369.98	1.58	247033	1413	1363	1338	1288	1263	1351	1276	387	394	500	810	1	1	77456610	1033	63.52	1.80	12	5.02	21.00	740.00	1872	20240716	-28.74	951	20231020	40.27	1872	-28.74	20240716	969	37.67	20240625	1872	-28.74	20240716	960	38.96	20231024	5.22	N	007110	500	387 억	1221603	N	N	16	N	N
59	20241022	140228	57	100.00	KOSPI		유통업	N	N	N	N	N	1356	42	2	3.20	4975466993	3626568	213.01	1314	1414	1310	1708	920	1314	1371.97	1.58	315983	1413	1363	1338	1288	1263	1351	1276	387	394	500	810	1	1	77456610	1050	64.57	1.83	12	4.68	21.00	740.00	1872	20240716	-27.56	951	20231020	42.59	1872	-27.56	20240716	969	39.94	20240625	1872	-27.56	20240716	960	41.25	20231024	5.22	N	007110	500	387 억	1221603	N	N	16	N	N
60	20241022	130227	57	100.00	KOSPI		유통업	N	N	N	N	N	1351	37	2	2.82	4670743202	3402097	199.82	1314	1414	1310	1708	920	1314	1372.92	1.58	321013	1413	1363	1338	1288	1263	1351	1276	387	394	500	810	1	1	77456610	1046	64.33	1.83	12	4.39	21.00	740.00	1872	20240716	-27.83	951	20231020	42.06	1872	-27.83	20240716	969	39.42	20240625	1872	-27.83	20240716	960	40.73	20231024	5.22	N	007110	500	387 억	1221603	N	N	16	N	N
61	20241022	120227	57	100.00	KOSPI		유통업	N	N	N	N	N	1378	64	2	4.87	4220965064	3073448	180.52	1314	1414	1310	1708	920	1314	1373.38	1.58	350101	1413	1363	1338	1288	1263	1351	1276	387	394	500	810	1	1	77456610	1067	65.62	1.86	12	3.97	21.00	740.00	1872	20240716	-26.39	951	20231020	44.90	1872	-26.39	20240716	969	42.21	20240625	1872	-26.39	20240716	960	43.54	20231024	5.22	N	007110	500	387 억	1221603	N	N	16	N	N
62	20241022	110226	57	100.00	KOSPI		유통업	N	N	N	N	N	1362	48	2	3.65	3767699108	2742284	161.07	1314	1414	1310	1708	920	1314	1373.95	1.58	339827	1413	1363	1338	1288	1263	1351	1276	387	394	500	810	1	1	77456610	1055	64.86	1.84	12	3.54	21.00	740.00	1872	20240716	-27.24	951	20231020	43.22	1872	-27.24	20240716	969	40.56	20240625	1872	-27.24	20240716	960	41.88	20231024	5.22	N	007110	500	387 억	1221603	N	N	16	N	N
63	20241022	100226	57	100.00	KOSPI		유통업	N	N	N	N	N	1357	43	2	3.27	1072746097	799921	46.98	1314	1362	1310	1708	920	1314	1341.10	1.58	48189	1413	1363	1338	1288	1263	1351	1276	387	394	500	810	1	1	77456610	1051	64.62	1.83	12	1.03	21.00	740.00	1872	20240716	-27.51	951	20231020	42.69	1872	-27.51	20240716	969	40.04	20240625	1872	-27.51	20240716	960	41.35	20231024	5.22	N	007110	500	387 억	1221603	N	N	16	N	N
64	20241022	090226	57	100.00	KOSPI		유통업	N	N	N	N	N	1326	12	2	0.91	116523855	88185	5.18	1314	1331	1314	1708	920	1314	1321.44	1.58	-6093	1413	1363	1338	1288	1263	1351	1276	387	394	500	810	1	1	77456610	1027	63.14	1.79	12	0.11	21.00	740.00	1872	20240716	-29.17	951	20231020	39.43	1872	-29.17	20240716	969	36.84	20240625	1872	-29.17	20240716	960	38.12	20231024	5.22	N	007110	500	387 억	1221603	N	N	16	N	N
65	20241021	160225	57	100.00	KOSPI		유통업	N	N	N	N	N	1314	-51	5	-3.74	2251201451	1674135	64.91	1388	1388	1313	1774	956	1365	1344.76	2.27	-513898	1465	1415	1370	1320	1275	1440	1345	387	409	500	840	1	1	77456610	1018	62.57	1.78	12	2.16	21.00	740.00	1872	20240716	-29.81	951	20231020	38.17	1872	-29.81	20240716	969	35.60	20240625	1872	-29.81	20240716	960	36.88	20231024	5.13	N	007110	500	387 억	1757660	N	N	16	N	N
66	20241021	150226	57	100.00	KOSPI		유통업	N	N	N	N	N	1315	-50	5	-3.66	2143431630	1592209	61.73	1388	1388	1313	1774	956	1365	1346.20	2.27	-496566	1465	1415	1370	1320	1275	1440	1345	387	409	500	840	1	1	77456610	1019	62.62	1.78	12	2.06	21.00	740.00	1872	20240716	-29.75	951	20231020	38.28	1872	-29.75	20240716	969	35.71	20240625	1872	-29.75	20240716	960	36.98	20231024	5.13	N	007110	500	387 억	1757660	N	N	4	N	N
67	20241021	140227	57	100.00	KOSPI		유통업	N	N	N	N	N	1325	-40	5	-2.93	1798795751	1330947	51.60	1388	1388	1324	1774	956	1365	1351.52	2.27	-428662	1465	1415	1370	1320	1275	1440	1345	387	409	500	840	1	1	77456610	1026	63.10	1.79	12	1.72	21.00	740.00	1872	20240716	-29.22	951	20231020	39.33	1872	-29.22	20240716	969	36.74	20240625	1872	-29.22	20240716	960	38.02	20231024	5.13	N	007110	500	387 억	1757660	N	N	4	N	N
68	20241021	130225	57	100.00	KOSPI		유통업	N	N	N	N	N	1332	-33	5	-2.42	1664436441	1229688	47.68	1388	1388	1324	1774	956	1365	1353.54	2.27	-408207	1465	1415	1370	1320	1275	1440	1345	387	409	500	840	1	1	77456610	1032	63.43	1.80	12	1.59	21.00	740.00	1872	20240716	-28.85	951	20231020	40.06	1872	-28.85	20240716	969	37.46	20240625	1872	-28.85	20240716	960	38.75	20231024	5.13	N	007110	500	387 억	1757660	N	N	4	N	N
69	20241021	120226	57	100.00	KOSPI		유통업	N	N	N	N	N	1334	-31	5	-2.27	1534978750	1132516	43.91	1388	1388	1324	1774	956	1365	1355.37	2.27	-378252	1465	1415	1370	1320	1275	1440	1345	387	409	500	840	1	1	77456610	1033	63.52	1.80	12	1.46	21.00	740.00	1872	20240716	-28.74	951	20231020	40.27	1872	-28.74	20240716	969	37.67	20240625	1872	-28.74	20240716	960	38.96	20231024	5.13	N	007110	500	387 억	1757660	N	N	4	N	N
70	20241021	110224	57	100.00	KOSPI		유통업	N	N	N	N	N	1331	-34	5	-2.49	1341982075	987394	38.28	1388	1388	1331	1774	956	1365	1359.12	2.27	-341039	1465	1415	1370	1320	1275	1440	1345	387	409	500	840	1	1	77456610	1031	63.38	1.80	12	1.27	21.00	740.00	1872	20240716	-28.90	951	20231020	39.96	1872	-28.90	20240716	969	37.36	20240625	1872	-28.90	20240716	960	38.65	20231024	5.13	N	007110	500	387 억	1757660	N	N	4	N	N
71	20241021	100227	57	100.00	KOSPI		유통업	N	N	N	N	N	1349	-16	5	-1.17	1060146661	777168	30.13	1388	1388	1344	1774	956	1365	1364.12	2.27	-254752	1465	1415	1370	1320	1275	1440	1345	387	409	500	840	1	1	77456610	1045	64.24	1.82	12	1.00	21.00	740.00	1872	20240716	-27.94	951	20231020	41.85	1872	-27.94	20240716	969	39.22	20240625	1872	-27.94	20240716	960	40.52	20231024	5.13	N	007110	500	387 억	1757660	N	N	4	N	N
72	20241021	090225	57	100.00	KOSPI		유통업	N	N	N	N	N	1388	23	2	1.68	171356017	123736	4.80	1388	1388	1373	1774	956	1365	1384.85	2.27	-35375	1465	1415	1370	1320	1275	1440	1345	387	409	500	840	1	1	77456610	1075	66.10	1.88	12	0.16	21.00	740.00	1872	20240716	-25.85	951	20231020	45.95	1872	-25.85	20240716	969	43.24	20240625	1872	-25.85	20240716	960	44.58	20231024	5.13	N	007110	500	387 억	1757660	N	N	4	N	N
73	20241018	160225	57	100.00	KOSPI		유통업	N	N	N	N	N	1365	13	2	0.96	3336687866	2432968	230.15	1343	1420	1325	1757	947	1352	1371.51	2.05	146106	1428	1390	1371	1333	1314	1380	1323	387	405	500	830	1	1	77456610	1057	65.00	1.84	12	3.14	21.00	740.00	1872	20240716	-27.08	951	20231020	43.53	1872	-27.08	20240716	969	40.87	20240625	1872	-27.08	20240716	951	43.53	20231020	5.07	N	007110	500	387 억	1589784	N	N	4	N	N
74	20241018	150229	57	100.00	KOSPI		유통업	N	N	N	N	N	1377	25	2	1.85	3099889192	2260151	213.80	1343	1420	1325	1757	947	1352	1371.59	2.05	104749	1428	1390	1371	1333	1314	1380	1323	387	405	500	830	1	1	77456610	1067	65.57	1.86	12	2.92	21.00	740.00	1872	20240716	-26.44	951	20231020	44.79	1872	-26.44	20240716	969	42.11	20240625	1872	-26.44	20240716	951	44.79	20231020	5.07	N	007110	500	387 억	1589784	N	N	16	N	N
75	20241018	140232	57	100.00	KOSPI		유통업	N	N	N	N	N	1340	-12	5	-0.89	2638965383	1923059	181.92	1343	1420	1325	1757	947	1352	1372.34	2.05	40021	1428	1390	1371	1333	1314	1380	1323	387	405	500	830	1	1	77456610	1038	63.81	1.81	12	2.48	21.00	740.00	1872	20240716	-28.42	951	20231020	40.90	1872	-28.42	20240716	969	38.29	20240625	1872	-28.42	20240716	951	40.90	20231020	5.07	N	007110	500	387 억	1589784	N	N	16	N	N
76	20241018	130226	57	100.00	KOSPI		유통업	N	N	N	N	N	1344	-8	5	-0.59	2325656796	1688220	159.70	1343	1420	1343	1757	947	1352	1377.67	2.05	57114	1428	1390	1371	1333	1314	1380	1323	387	405	500	830	1	1	77456610	1041	64.00	1.82	12	2.18	21.00	740.00	1872	20240716	-28.21	951	20231020	41.32	1872	-28.21	20240716	969	38.70	20240625	1872	-28.21	20240716	951	41.32	20231020	5.07	N	007110	500	387 억	1589784	N	N	16	N	N
77	20241018	120231	57	100.00	KOSPI		유통업	N	N	N	N	N	1365	13	2	0.96	2029568601	1469340	138.99	1343	1420	1343	1757	947	1352	1381.40	2.05	91956	1428	1390	1371	1333	1314	1380	1323	387	405	500	830	1	1	77456610	1057	65.00	1.84	12	1.90	21.00	740.00	1872	20240716	-27.08	951	20231020	43.53	1872	-27.08	20240716	969	40.87	20240625	1872	-27.08	20240716	951	43.53	20231020	5.07	N	007110	500	387 억	1589784	N	N	16	N	N
78	20241018	110229	57	100.00	KOSPI		유통업	N	N	N	N	N	1380	28	2	2.07	939074968	684174	64.72	1343	1395	1343	1757	947	1352	1372.75	2.05	127775	1428	1390	1371	1333	1314	1380	1323	387	405	500	830	1	1	77456610	1069	65.71	1.86	12	0.88	21.00	740.00	1872	20240716	-26.28	951	20231020	45.11	1872	-26.28	20240716	969	42.41	20240625	1872	-26.28	20240716	951	45.11	20231020	5.07	N	007110	500	387 억	1589784	N	N	16	N	N
79	20241018	100225	57	100.00	KOSPI		유통업	N	N	N	N	N	1391	39	2	2.88	751204314	548490	51.89	1343	1395	1343	1757	947	1352	1369.79	2.05	100575	1428	1390	1371	1333	1314	1380	1323	387	405	500	830	1	1	77456610	1077	66.24	1.88	12	0.71	21.00	740.00	1872	20240716	-25.69	951	20231020	46.27	1872	-25.69	20240716	969	43.55	20240625	1872	-25.69	20240716	951	46.27	20231020	5.07	N	007110	500	387 억	1589784	N	N	16	N	N
80	20241018	090226	57	100.00	KOSPI		유통업	N	N	N	N	N	1351	-1	5	-0.07	99105455	73640	6.97	1343	1355	1343	1757	947	1352	1345.25	2.05	14097	1428	1390	1371	1333	1314	1380	1323	387	405	500	830	1	1	77456610	1046	64.33	1.83	12	0.10	21.00	740.00	1872	20240716	-27.83	951	20231020	42.06	1872	-27.83	20240716	969	39.42	20240625	1872	-27.83	20240716	951	42.06	20231020	5.07	N	007110	500	387 억	1589784	N	N	16	N	N
81	20241017	160224	57	100.00	KOSPI		유통업	N	N	N	N	N	1352	-54	5	-3.84	1409223348	1021003	37.80	1396	1409	1352	1827	985	1406	1380.08	2.22	-127325	1484	1444	1407	1367	1330	1426	1349	387	421	500	870	1	1	77456610	1047	64.38	1.83	12	1.32	21.00	740.00	1872	20240716	-27.78	951	20231020	42.17	1872	-27.78	20240716	969	39.53	20240625	1872	-27.78	20240716	951	42.17	20231020	4.91	N	007110	500	387 억	1719488	N	N	16	N	N
82	20241017	150225	57	100.00	KOSPI		유통업	N	N	N	N	N	1374	-32	5	-2.28	1114510539	804644	29.79	1396	1409	1372	1827	985	1406	1384.39	2.22	-74112	1484	1444	1407	1367	1330	1426	1349	387	421	500	870	1	1	77456610	1064	65.43	1.86	12	1.04	21.00	740.00	1872	20240716	-26.60	951	20231020	44.48	1872	-26.60	20240716	969	41.80	20240625	1872	-26.60	20240716	951	44.48	20231020	4.91	N	007110	500	387 억	1719488	N	N	18	N	N
83	20241017	140224	57	100.00	KOSPI		유통업	N	N	N	N	N	1373	-33	5	-2.35	958946345	691420	25.60	1396	1409	1373	1827	985	1406	1386.17	2.22	-52336	1484	1444	1407	1367	1330	1426	1349	387	421	500	870	1	1	77456610	1063	65.38	1.86	12	0.89	21.00	740.00	1872	20240716	-26.66	951	20231020	44.37	1872	-26.66	20240716	969	41.69	20240625	1872	-26.66	20240716	951	44.37	20231020	4.91	N	007110	500	387 억	1719488	N	N	18	N	N
84	20241017	130226	57	100.00	KOSPI		유통업	N	N	N	N	N	1381	-25	5	-1.78	879686289	633919	23.47	1396	1409	1374	1827	985	1406	1386.91	2.22	-37758	1484	1444	1407	1367	1330	1426	1349	387	421	500	870	1	1	77456610	1070	65.76	1.87	12	0.82	21.00	740.00	1872	20240716	-26.23	951	20231020	45.22	1872	-26.23	20240716	969	42.52	20240625	1872	-26.23	20240716	951	45.22	20231020	4.91	N	007110	500	387 억	1719488	N	N	18	N	N
85	20241017	120225	57	100.00	KOSPI		유통업	N	N	N	N	N	1390	-16	5	-1.14	770205991	554859	20.54	1396	1409	1374	1827	985	1406	1387.23	2.22	-43351	1484	1444	1407	1367	1330	1426	1349	387	421	500	870	1	1	77456610	1077	66.19	1.88	12	0.72	21.00	740.00	1872	20240716	-25.75	951	20231020	46.16	1872	-25.75	20240716	969	43.45	20240625	1872	-25.75	20240716	951	46.16	20231020	4.91	N	007110	500	387 억	1719488	N	N	18	N	N
86	20241017	110227	57	100.00	KOSPI		유통업	N	N	N	N	N	1385	-21	5	-1.49	714254847	514621	19.05	1396	1409	1374	1827	985	1406	1386.96	2.22	-40182	1484	1444	1407	1367	1330	1426	1349	387	421	500	870	1	1	77456610	1073	65.95	1.87	12	0.66	21.00	740.00	1872	20240716	-26.01	951	20231020	45.64	1872	-26.01	20240716	969	42.93	20240625	1872	-26.01	20240716	951	45.64	20231020	4.91	N	007110	500	387 억	1719488	N	N	18	N	N
87	20241017	100225	57	100.00	KOSPI		유통업	N	N	N	N	N	1385	-21	5	-1.49	550087933	395620	14.65	1396	1409	1379	1827	985	1406	1389.34	2.22	-22646	1484	1444	1407	1367	1330	1426	1349	387	421	500	870	1	1	77456610	1073	65.95	1.87	12	0.51	21.00	740.00	1872	20240716	-26.01	951	20231020	45.64	1872	-26.01	20240716	969	42.93	20240625	1872	-26.01	20240716	951	45.64	20231020	4.91	N	007110	500	387 억	1719488	N	N	18	N	N
88	20241017	090225	57	100.00	KOSPI		유통업	N	N	N	N	N	1392	-14	5	-1.00	154862571	110597	4.10	1396	1409	1392	1827	985	1406	1398.46	2.22	-7151	1484	1444	1407	1367	1330	1426	1349	387	421	500	870	1	1	77456610	1078	66.29	1.88	12	0.14	21.00	740.00	1872	20240716	-25.64	951	20231020	46.37	1872	-25.64	20240716	969	43.65	20240625	1872	-25.64	20240716	951	46.37	20231020	4.91	N	007110	500	387 억	1719488	N	N	18	N	N
89	20241016	160224	57	100.00	KOSPI		유통업	N	N	N	N	N	1406	-36	5	-2.50	3763099254	2686125	130.64	1430	1447	1370	1874	1010	1442	1400.73	2.43	-158360	1490	1465	1447	1422	1404	1457	1414	387	432	500	890	1	1	77456610	1089	66.95	1.90	12	3.47	21.00	740.00	1872	20240716	-24.89	951	20231020	47.84	1872	-24.89	20240716	969	45.10	20240625	1872	-24.89	20240716	951	47.84	20231020	4.85	N	007110	500	387 억	1880036	N	N	18	N	N
90	20241016	150225	57	100.00	KOSPI		유통업	N	N	N	N	N	1396	-46	5	-3.19	3240245982	2314819	112.58	1430	1447	1370	1874	1010	1442	1399.62	2.43	-168173	1490	1465	1447	1422	1404	1457	1414	387	432	500	890	1	1	77456610	1081	66.48	1.89	12	2.99	21.00	740.00	1872	20240716	-25.43	951	20231020	46.79	1872	-25.43	20240716	969	44.07	20240625	1872	-25.43	20240716	951	46.79	20231020	4.85	N	007110	500	387 억	1880036	N	N	53	N	N
91	20241016	140225	57	100.00	KOSPI		유통업	N	N	N	N	N	1379	-63	5	-4.37	2786631219	1986888	96.64	1430	1447	1370	1874	1010	1442	1402.33	2.43	-151877	1490	1465	1447	1422	1404	1457	1414	387	432	500	890	1	1	77456610	1068	65.67	1.86	12	2.57	21.00	740.00	1872	20240716	-26.34	951	20231020	45.01	1872	-26.34	20240716	969	42.31	20240625	1872	-26.34	20240716	951	45.01	20231020	4.85	N	007110	500	387 억	1880036	N	N	53	N	N
92	20241016	130224	57	100.00	KOSPI		유통업	N	N	N	N	N	1379	-63	5	-4.37	2569540155	1829320	88.97	1430	1447	1370	1874	1010	1442	1404.46	2.43	-159532	1490	1465	1447	1422	1404	1457	1414	387	432	500	890	1	1	77456610	1068	65.67	1.86	12	2.36	21.00	740.00	1872	20240716	-26.34	951	20231020	45.01	1872	-26.34	20240716	969	42.31	20240625	1872	-26.34	20240716	951	45.01	20231020	4.85	N	007110	500	387 억	1880036	N	N	53	N	N
93	20241016	120225	57	100.00	KOSPI		유통업	N	N	N	N	N	1374	-68	5	-4.72	2463180986	1752346	85.23	1430	1447	1370	1874	1010	1442	1405.46	2.43	-171236	1490	1465	1447	1422	1404	1457	1414	387	432	500	890	1	1	77456610	1064	65.43	1.86	12	2.26	21.00	740.00	1872	20240716	-26.60	951	20231020	44.48	1872	-26.60	20240716	969	41.80	20240625	1872	-26.60	20240716	951	44.48	20231020	4.85	N	007110	500	387 억	1880036	N	N	53	N	N
94	20241016	110225	57	100.00	KOSPI		유통업	N	N	N	N	N	1377	-65	5	-4.51	1724741780	1215861	59.14	1430	1447	1371	1874	1010	1442	1418.36	2.43	-69752	1490	1465	1447	1422	1404	1457	1414	387	432	500	890	1	1	77456610	1067	65.57	1.86	12	1.57	21.00	740.00	1872	20240716	-26.44	951	20231020	44.79	1872	-26.44	20240716	969	42.11	20240625	1872	-26.44	20240716	951	44.79	20231020	4.85	N	007110	500	387 억	1880036	N	N	53	N	N
95	20241016	100224	57	100.00	KOSPI		유통업	N	N	N	N	N	1437	-5	5	-0.35	824883674	574926	27.96	1430	1447	1428	1874	1010	1442	1434.65	2.43	-46619	1490	1465	1447	1422	1404	1457	1414	387	432	500	890	1	1	77456610	1113	68.43	1.94	12	0.74	21.00	740.00	1872	20240716	-23.24	951	20231020	51.10	1872	-23.24	20240716	969	48.30	20240625	1872	-23.24	20240716	951	51.10	20231020	4.85	N	007110	500	387 억	1880036	N	N	53	N	N
96	20241016	090225	57	100.00	KOSPI		유통업	N	N	N	N	N	1433	-9	5	-0.62	294007876	204864	9.96	1430	1447	1429	1874	1010	1442	1434.82	2.43	-32788	1490	1465	1447	1422	1404	1457	1414	387	432	500	890	1	1	77456610	1110	68.24	1.94	12	0.26	21.00	740.00	1872	20240716	-23.45	951	20231020	50.68	1872	-23.45	20240716	969	47.88	20240625	1872	-23.45	20240716	951	50.68	20231020	4.85	N	007110	500	387 억	1880036	N	N	53	N	N
97	20241015	160223	57	100.00	KOSPI		유통업	N	N	N	N	N	1442	4	2	0.28	2937481194	2029978	120.43	1469	1472	1429	1869	1007	1438	1447.07	2.52	-90816	1474	1455	1420	1401	1366	1465	1411	387	431	500	890	1	1	77456610	1117	68.67	1.95	12	2.62	21.00	740.00	1872	20240716	-22.97	951	20231020	51.63	1872	-22.97	20240716	969	48.81	20240625	1872	-22.97	20240716	951	51.63	20231020	5.16	N	007110	500	387 억	1950934	N	N	53	N	N
98	20241015	150224	57	100.00	KOSPI		유통업	N	N	N	N	N	1438	0	3	0.00	2687273802	1856178	110.12	1469	1472	1429	1869	1007	1438	1447.75	2.52	-105043	1474	1455	1420	1401	1366	1465	1411	387	431	500	890	1	1	77456610	1114	68.48	1.94	12	2.40	21.00	740.00	1872	20240716	-23.18	951	20231020	51.21	1872	-23.18	20240716	969	48.40	20240625	1872	-23.18	20240716	951	51.21	20231020	5.16	N	007110	500	387 억	1950934	N	N	25	N	N
99	20241015	140225	57	100.00	KOSPI		유통업	N	N	N	N	N	1437	-1	5	-0.07	2539004148	1752970	104.00	1469	1472	1429	1869	1007	1438	1448.40	2.52	-102058	1474	1455	1420	1401	1366	1465	1411	387	431	500	890	1	1	77456610	1113	68.43	1.94	12	2.26	21.00	740.00	1872	20240716	-23.24	951	20231020	51.10	1872	-23.24	20240716	969	48.30	20240625	1872	-23.24	20240716	951	51.10	20231020	5.16	N	007110	500	387 억	1950934	N	N	25	N	N
100	20241015	130225	57	100.00	KOSPI		유통업	N	N	N	N	N	1439	1	2	0.07	2292654100	1581103	93.80	1469	1472	1434	1869	1007	1438	1450.03	2.52	-126031	1474	1455	1420	1401	1366	1465	1411	387	431	500	890	1	1	77456610	1115	68.52	1.94	12	2.04	21.00	740.00	1872	20240716	-23.13	951	20231020	51.31	1872	-23.13	20240716	969	48.50	20240625	1872	-23.13	20240716	951	51.31	20231020	5.16	N	007110	500	387 억	1950934	N	N	25	N	N
101	20241015	120224	57	100.00	KOSPI		유통업	N	N	N	N	N	1447	9	2	0.63	2001210672	1378308	81.77	1469	1472	1437	1869	1007	1438	1451.93	2.52	-143543	1474	1455	1420	1401	1366	1465	1411	387	431	500	890	1	1	77456610	1121	68.90	1.96	12	1.78	21.00	740.00	1872	20240716	-22.70	951	20231020	52.16	1872	-22.70	20240716	969	49.33	20240625	1872	-22.70	20240716	951	52.16	20231020	5.16	N	007110	500	387 억	1950934	N	N	25	N	N
102	20241015	110225	57	100.00	KOSPI		유통업	N	N	N	N	N	1441	3	2	0.21	1882051203	1295704	76.87	1469	1472	1437	1869	1007	1438	1452.53	2.52	-131385	1474	1455	1420	1401	1366	1465	1411	387	431	500	890	1	1	77456610	1116	68.62	1.95	12	1.67	21.00	740.00	1872	20240716	-23.02	951	20231020	51.52	1872	-23.02	20240716	969	48.71	20240625	1872	-23.02	20240716	951	51.52	20231020	5.16	N	007110	500	387 억	1950934	N	N	25	N	N
103	20241015	100225	57	100.00	KOSPI		유통업	N	N	N	N	N	1450	12	2	0.83	1626191632	1118439	66.35	1469	1472	1437	1869	1007	1438	1453.98	2.52	-97838	1474	1455	1420	1401	1366	1465	1411	387	431	500	890	1	1	77456610	1123	69.05	1.96	12	1.44	21.00	740.00	1872	20240716	-22.54	951	20231020	52.47	1872	-22.54	20240716	969	49.64	20240625	1872	-22.54	20240716	951	52.47	20231020	5.16	N	007110	500	387 억	1950934	N	N	25	N	N
104	20241015	090223	57	100.00	KOSPI		유통업	N	N	N	N	N	1453	15	2	1.04	369420136	252361	14.97	1469	1471	1450	1869	1007	1438	1463.86	2.52	-102406	1474	1455	1420	1401	1366	1465	1411	387	431	500	890	1	1	77456610	1125	69.19	1.96	12	0.33	21.00	740.00	1872	20240716	-22.38	951	20231020	52.79	1872	-22.38	20240716	969	49.95	20240625	1872	-22.38	20240716	951	52.79	20231020	5.16	N	007110	500	387 억	1950934	N	N	25	N	N
105	20241014	160221	57	100.00	KOSPI		유통업	N	N	N	N	N	1438	27	2	1.91	2315967336	1638067	31.84	1401	1439	1385	1834	988	1411	1413.74	2.49	19819	1526	1468	1430	1372	1334	1449	1353	387	423	500	870	1	1	77456610	1114	68.48	1.94	12	2.11	21.00	740.00	1872	20240716	-23.18	951	20231020	51.21	1872	-23.18	20240716	969	48.40	20240625	1872	-23.18	20240716	951	51.21	20231020	5.10	N	007110	500	387 억	1930451	N	N	25	N	N
106	20241014	150221	57	100.00	KOSPI		유통업	N	N	N	N	N	1419	8	2	0.57	1988622364	1409193	27.39	1401	1439	1385	1834	988	1411	1411.18	2.49	-9127	1526	1468	1430	1372	1334	1449	1353	387	423	500	870	1	1	77456610	1099	67.57	1.92	12	1.82	21.00	740.00	1872	20240716	-24.20	951	20231020	49.21	1872	-24.20	20240716	969	46.44	20240625	1872	-24.20	20240716	951	49.21	20231020	5.10	N	007110	500	387 억	1930451	N	N	0	N	N
107	20241014	140221	57	100.00	KOSPI		유통업	N	N	N	N	N	1416	5	2	0.35	1842119987	1305748	25.38	1401	1439	1385	1834	988	1411	1410.78	2.49	-27167	1526	1468	1430	1372	1334	1449	1353	387	423	500	870	1	1	77456610	1097	67.43	1.91	12	1.69	21.00	740.00	1872	20240716	-24.36	951	20231020	48.90	1872	-24.36	20240716	969	46.13	20240625	1872	-24.36	20240716	951	48.90	20231020	5.10	N	007110	500	387 억	1930451	N	N	0	N	N
108	20241014	130221	57	100.00	KOSPI		유통업	N	N	N	N	N	1416	5	2	0.35	1669871182	1184134	23.02	1401	1439	1385	1834	988	1411	1410.20	2.49	-22927	1526	1468	1430	1372	1334	1449	1353	387	423	500	870	1	1	77456610	1097	67.43	1.91	12	1.53	21.00	740.00	1872	20240716	-24.36	951	20231020	48.90	1872	-24.36	20240716	969	46.13	20240625	1872	-24.36	20240716	951	48.90	20231020	5.10	N	007110	500	387 억	1930451	N	N	0	N	N
109	20241014	120220	57	100.00	KOSPI		유통업	N	N	N	N	N	1412	1	2	0.07	1561849248	1107812	21.53	1401	1439	1385	1834	988	1411	1409.84	2.49	-17961	1526	1468	1430	1372	1334	1449	1353	387	423	500	870	1	1	77456610	1094	67.24	1.91	12	1.43	21.00	740.00	1872	20240716	-24.57	951	20231020	48.48	1872	-24.57	20240716	969	45.72	20240625	1872	-24.57	20240716	951	48.48	20231020	5.10	N	007110	500	387 억	1930451	N	N	0	N	N
110	20241014	110220	57	100.00	KOSPI		유통업	N	N	N	N	N	1400	-11	5	-0.78	1313683089	932191	18.12	1401	1439	1385	1834	988	1411	1409.22	2.49	-55035	1526	1468	1430	1372	1334	1449	1353	387	423	500	870	1	1	77456610	1084	66.67	1.89	12	1.20	21.00	740.00	1872	20240716	-25.21	951	20231020	47.21	1872	-25.21	20240716	969	44.48	20240625	1872	-25.21	20240716	951	47.21	20231020	5.10	N	007110	500	387 억	1930451	N	N	0	N	N
111	20241014	100221	57	100.00	KOSPI		유통업	N	N	N	N	N	1400	-11	5	-0.78	1151386021	816251	15.87	1401	1439	1385	1834	988	1411	1410.57	2.49	-58380	1526	1468	1430	1372	1334	1449	1353	387	423	500	870	1	1	77456610	1084	66.67	1.89	12	1.05	21.00	740.00	1872	20240716	-25.21	951	20231020	47.21	1872	-25.21	20240716	969	44.48	20240625	1872	-25.21	20240716	951	47.21	20231020	5.10	N	007110	500	387 억	1930451	N	N	0	N	N
112	20241014	090222	57	100.00	KOSPI		유통업	N	N	N	N	N	1437	26	2	1.84	288226633	203155	3.95	1401	1438	1401	1834	988	1411	1419.27	2.49	52409	1526	1468	1430	1372	1334	1449	1353	387	423	500	870	1	1	77456610	1113	68.43	1.94	12	0.26	21.00	740.00	1872	20240716	-23.24	951	20231020	51.10	1872	-23.24	20240716	969	48.30	20240625	1872	-23.24	20240716	951	51.10	20231020	5.10	N	007110	500	387 억	1930451	N	N	0	N	N
113	20241011	160219	57	100.00	KOSPI		유통업	N	N	N	N	N	1411	6	2	0.43	7288191194	5085865	361.49	1446	1488	1392	1826	984	1405	1433.09	2.56	-45599	1441	1422	1406	1387	1371	1415	1380	387	421	500	870	1	1	77456610	1093	67.19	1.91	12	6.57	21.00	740.00	1872	20240716	-24.63	951	20231020	48.37	1872	-24.63	20240716	969	45.61	20240625	1872	-24.63	20240716	951	48.37	20231020	4.97	N	007110	500	387 억	1984452	N	N	0	N	N
114	20241011	150220	57	100.00	KOSPI		유통업	N	N	N	N	N	1405	0	3	0.00	7035527704	4906443	348.74	1446	1488	1392	1826	984	1405	1433.95	2.56	-68304	1441	1422	1406	1387	1371	1415	1380	387	421	500	870	1	1	77456610	1088	66.90	1.90	12	6.33	21.00	740.00	1872	20240716	-24.95	951	20231020	47.74	1872	-24.95	20240716	969	44.99	20240625	1872	-24.95	20240716	951	47.74	20231020	4.97	N	007110	500	387 억	1984452	N	N	0	N	N
115	20241011	140220	57	100.00	KOSPI		유통업	N	N	N	N	N	1406	1	2	0.07	6386403726	4443130	315.81	1446	1488	1393	1826	984	1405	1437.38	2.56	-13464	1441	1422	1406	1387	1371	1415	1380	387	421	500	870	1	1	77456610	1089	66.95	1.90	12	5.74	21.00	740.00	1872	20240716	-24.89	951	20231020	47.84	1872	-24.89	20240716	969	45.10	20240625	1872	-24.89	20240716	951	47.84	20231020	4.97	N	007110	500	387 억	1984452	N	N	0	N	N
116	20241011	130221	57	100.00	KOSPI		유통업	N	N	N	N	N	1424	19	2	1.35	6062505230	4214598	299.56	1446	1488	1393	1826	984	1405	1438.47	2.56	2774	1441	1422	1406	1387	1371	1415	1380	387	421	500	870	1	1	77456610	1103	67.81	1.92	12	5.44	21.00	740.00	1872	20240716	-23.93	951	20231020	49.74	1872	-23.93	20240716	969	46.96	20240625	1872	-23.93	20240716	951	49.74	20231020	4.97	N	007110	500	387 억	1984452	N	N	0	N	N
117	20241011	120220	57	100.00	KOSPI		유통업	N	N	N	N	N	1421	16	2	1.14	5826886416	4048180	287.73	1446	1488	1393	1826	984	1405	1439.40	2.56	43289	1441	1422	1406	1387	1371	1415	1380	387	421	500	870	1	1	77456610	1101	67.67	1.92	12	5.23	21.00	740.00	1872	20240716	-24.09	951	20231020	49.42	1872	-24.09	20240716	969	46.65	20240625	1872	-24.09	20240716	951	49.42	20231020	4.97	N	007110	500	387 억	1984452	N	N	0	N	N
118	20241011	110221	57	100.00	KOSPI		유통업	N	N	N	N	N	1423	18	2	1.28	5487846385	3810496	270.84	1446	1488	1393	1826	984	1405	1440.21	2.56	27800	1441	1422	1406	1387	1371	1415	1380	387	421	500	870	1	1	77456610	1102	67.76	1.92	12	4.92	21.00	740.00	1872	20240716	-23.99	951	20231020	49.63	1872	-23.99	20240716	969	46.85	20240625	1872	-23.99	20240716	951	49.63	20231020	4.97	N	007110	500	387 억	1984452	N	N	0	N	N
119	20241011	100225	57	100.00	KOSPI		유통업	N	N	N	N	N	1419	14	2	1.00	4112584023	2833816	201.42	1446	1488	1417	1826	984	1405	1451.29	2.56	249565	1441	1422	1406	1387	1371	1415	1380	387	421	500	870	1	1	77456610	1099	67.57	1.92	12	3.66	21.00	740.00	1872	20240716	-24.20	951	20231020	49.21	1872	-24.20	20240716	969	46.44	20240625	1872	-24.20	20240716	951	49.21	20231020	4.97	N	007110	500	387 억	1984452	N	N	0	N	N
120	20241011	090221	57	100.00	KOSPI		유통업	N	N	N	N	N	1445	40	2	2.85	776294804	535590	38.07	1446	1471	1432	1826	984	1405	1449.61	2.56	-42743	1441	1422	1406	1387	1371	1415	1380	387	421	500	870	1	1	77456610	1119	68.81	1.95	12	0.69	21.00	740.00	1872	20240716	-22.81	951	20231020	51.95	1872	-22.81	20240716	969	49.12	20240625	1872	-22.81	20240716	951	51.95	20231020	4.97	N	007110	500	387 억	1984452	N	N	0	N	N
121	20241010	160223	57	100.00	KOSPI		유통업	N	N	N	N	N	1405	1	2	0.07	1952674418	1391111	20.90	1425	1425	1390	1825	983	1404	1403.67	2.61	-40591	1566	1485	1425	1344	1284	1455	1314	387	421	500	870	1	1	77456610	1088	66.90	1.90	12	1.80	21.00	740.00	1872	20240716	-24.95	951	20231020	47.74	1872	-24.95	20240716	969	44.99	20240625	1872	-24.95	20240716	951	47.74	20231020	5.23	N	007110	500	387 억	2025329	N	N	1	N	N
122	20241010	150228	57	100.00	KOSPI		유통업	N	N	N	N	N	1406	2	2	0.14	1855646003	1321971	19.86	1425	1425	1390	1825	983	1404	1403.70	2.61	-37545	1566	1485	1425	1344	1284	1455	1314	387	421	500	870	1	1	77456610	1089	66.95	1.90	12	1.71	21.00	740.00	1872	20240716	-24.89	951	20231020	47.84	1872	-24.89	20240716	969	45.10	20240625	1872	-24.89	20240716	951	47.84	20231020	5.23	N	007110	500	387 억	2025329	N	N	1	N	N
123	20241010	140225	57	100.00	KOSPI		유통업	N	N	N	N	N	1410	6	2	0.43	1594669793	1136093	17.07	1425	1425	1390	1825	983	1404	1403.64	2.61	-19724	1566	1485	1425	1344	1284	1455	1314	387	421	500	870	1	1	77456610	1092	67.14	1.91	12	1.47	21.00	740.00	1872	20240716	-24.68	951	20231020	48.26	1872	-24.68	20240716	969	45.51	20240625	1872	-24.68	20240716	951	48.26	20231020	5.23	N	007110	500	387 억	2025329	N	N	1	N	N
124	20241010	130225	57	100.00	KOSPI		유통업	N	N	N	N	N	1404	0	3	0.00	1427991733	1017790	15.29	1425	1425	1390	1825	983	1404	1403.03	2.61	-33135	1566	1485	1425	1344	1284	1455	1314	387	421	500	870	1	1	77456610	1087	66.86	1.90	12	1.31	21.00	740.00	1872	20240716	-25.00	951	20231020	47.63	1872	-25.00	20240716	969	44.89	20240625	1872	-25.00	20240716	951	47.63	20231020	5.23	N	007110	500	387 억	2025329	N	N	1	N	N
125	20241010	120225	57	100.00	KOSPI		유통업	N	N	N	N	N	1407	3	2	0.21	1262006705	899681	13.52	1425	1425	1390	1825	983	1404	1402.72	2.61	-71471	1566	1485	1425	1344	1284	1455	1314	387	421	500	870	1	1	77456610	1090	67.00	1.90	12	1.16	21.00	740.00	1872	20240716	-24.84	951	20231020	47.95	1872	-24.84	20240716	969	45.20	20240625	1872	-24.84	20240716	951	47.95	20231020	5.23	N	007110	500	387 억	2025329	N	N	1	N	N
126	20241010	110223	57	100.00	KOSPI		유통업	N	N	N	N	N	1396	-8	5	-0.57	1152281977	821619	12.34	1425	1425	1390	1825	983	1404	1402.45	2.61	-76298	1566	1485	1425	1344	1284	1455	1314	387	421	500	870	1	1	77456610	1081	66.48	1.89	12	1.06	21.00	740.00	1872	20240716	-25.43	951	20231020	46.79	1872	-25.43	20240716	969	44.07	20240625	1872	-25.43	20240716	951	46.79	20231020	5.23	N	007110	500	387 억	2025329	N	N	1	N	N
127	20241010	100224	57	100.00	KOSPI		유통업	N	N	N	N	N	1405	1	2	0.07	769857362	547963	8.23	1425	1425	1390	1825	983	1404	1404.95	2.61	-13730	1566	1485	1425	1344	1284	1455	1314	387	421	500	870	1	1	77456610	1088	66.90	1.90	12	0.71	21.00	740.00	1872	20240716	-24.95	951	20231020	47.74	1872	-24.95	20240716	969	44.99	20240625	1872	-24.95	20240716	951	47.74	20231020	5.23	N	007110	500	387 억	2025329	N	N	1	N	N
128	20241010	090224	57	100.00	KOSPI		유통업	N	N	N	N	N	1404	0	3	0.00	164358006	115940	1.74	1425	1425	1404	1825	983	1404	1418.12	2.61	-18659	1566	1485	1425	1344	1284	1455	1314	387	421	500	870	1	1	77456610	1087	66.86	1.90	12	0.15	21.00	740.00	1872	20240716	-25.00	951	20231020	47.63	1872	-25.00	20240716	969	44.89	20240625	1872	-25.00	20240716	951	47.63	20231020	5.23	N	007110	500	387 억	2025329	N	N	1	N	N
129	20241008	160224	57	100.00	KOSPI		유통업	N	N	N	N	N	1404	-5	5	-0.35	9671298207	6627438	256.95	1475	1506	1365	1831	987	1409	1459.32	2.57	33074	1439	1423	1404	1388	1369	1432	1397	387	422	500	870	1	1	77456610	1087	66.86	1.90	12	8.56	21.00	740.00	1872	20240716	-25.00	951	20231020	47.63	1872	-25.00	20240716	969	44.89	20240625	1872	-25.00	20240716	951	47.63	20231020	5.05	N	007110	500	387 억	1992580	N	N	1	N	N
130	20241008	150225	57	100.00	KOSPI		유통업	N	N	N	N	N	1398	-11	5	-0.78	9427323377	6453256	250.20	1475	1506	1365	1831	987	1409	1460.87	2.57	44852	1439	1423	1404	1388	1369	1432	1397	387	422	500	870	1	1	77456610	1083	66.57	1.89	12	8.33	21.00	740.00	1872	20240716	-25.32	951	20231020	47.00	1872	-25.32	20240716	969	44.27	20240625	1872	-25.32	20240716	951	47.00	20231020	5.05	N	007110	500	387 억	1992580	N	N	3	N	N
131	20241008	140225	57	100.00	KOSPI		유통업	N	N	N	N	N	1420	11	2	0.78	8548296621	5827484	225.94	1475	1506	1418	1831	987	1409	1466.91	2.57	-20032	1439	1423	1404	1388	1369	1432	1397	387	422	500	870	1	1	77456610	1100	67.62	1.92	12	7.52	21.00	740.00	1872	20240716	-24.15	951	20231020	49.32	1872	-24.15	20240716	969	46.54	20240625	1872	-24.15	20240716	951	49.32	20231020	5.05	N	007110	500	387 억	1992580	N	N	3	N	N
132	20241008	130225	57	100.00	KOSPI		유통업	N	N	N	N	N	1430	21	2	1.49	8295653758	5650190	219.06	1475	1506	1423	1831	987	1409	1468.22	2.57	16646	1439	1423	1404	1388	1369	1432	1397	387	422	500	870	1	1	77456610	1108	68.10	1.93	12	7.29	21.00	740.00	1872	20240716	-23.61	951	20231020	50.37	1872	-23.61	20240716	969	47.57	20240625	1872	-23.61	20240716	951	50.37	20231020	5.05	N	007110	500	387 억	1992580	N	N	3	N	N
133	20241008	120224	57	100.00	KOSPI		유통업	N	N	N	N	N	1433	24	2	1.70	8113536706	5522717	214.12	1475	1506	1425	1831	987	1409	1469.14	2.57	43975	1439	1423	1404	1388	1369	1432	1397	387	422	500	870	1	1	77456610	1110	68.24	1.94	12	7.13	21.00	740.00	1872	20240716	-23.45	951	20231020	50.68	1872	-23.45	20240716	969	47.88	20240625	1872	-23.45	20240716	951	50.68	20231020	5.05	N	007110	500	387 억	1992580	N	N	3	N	N
134	20241008	110224	57	100.00	KOSPI		유통업	N	N	N	N	N	1433	24	2	1.70	7639422917	5191029	201.26	1475	1506	1431	1831	987	1409	1471.68	2.57	36310	1439	1423	1404	1388	1369	1432	1397	387	422	500	870	1	1	77456610	1110	68.24	1.94	12	6.70	21.00	740.00	1872	20240716	-23.45	951	20231020	50.68	1872	-23.45	20240716	969	47.88	20240625	1872	-23.45	20240716	951	50.68	20231020	5.05	N	007110	500	387 억	1992580	N	N	3	N	N
135	20241008	100225	57	100.00	KOSPI		유통업	N	N	N	N	N	1468	59	2	4.19	6558128381	4443270	172.27	1475	1506	1446	1831	987	1409	1475.99	2.57	171502	1439	1423	1404	1388	1369	1432	1397	387	422	500	870	1	1	77456610	1137	69.90	1.98	12	5.74	21.00	740.00	1872	20240716	-21.58	951	20231020	54.36	1872	-21.58	20240716	969	51.50	20240625	1872	-21.58	20240716	951	54.36	20231020	5.05	N	007110	500	387 억	1992580	N	N	3	N	N
136	20241008	090223	57	100.00	KOSPI		유통업	N	N	N	N	N	1469	60	2	4.26	1377173079	939288	36.42	1475	1488	1450	1831	987	1409	1466.28	2.57	-165761	1439	1423	1404	1388	1369	1432	1397	387	422	500	870	1	1	77456610	1138	69.95	1.99	12	1.21	21.00	740.00	1872	20240716	-21.53	951	20231020	54.47	1872	-21.53	20240716	969	51.60	20240625	1872	-21.53	20240716	951	54.47	20231020	5.05	N	007110	500	387 억	1992580	N	N	3	N	N
137	20241007	160223	57	100.00	KOSPI		유통업	N	N	N	N	N	1409	35	2	2.55	3562926848	2543045	77.52	1400	1420	1385	1786	962	1374	1401.03	2.33	191111	1436	1405	1374	1343	1312	1420	1358	387	412	500	850	1	1	77456610	1091	67.10	1.90	12	3.28	21.00	740.00	1872	20240716	-24.73	951	20231020	48.16	1872	-24.73	20240716	969	45.41	20240625	1872	-24.73	20240716	951	48.16	20231020	5.11	N	007110	500	387 억	1800987	N	N	3	N	N
138	20241007	150222	57	100.00	KOSPI		유통업	N	N	N	N	N	1411	37	2	2.69	3316566566	2367698	72.18	1400	1420	1385	1786	962	1374	1400.76	2.33	160717	1436	1405	1374	1343	1312	1420	1358	387	412	500	850	1	1	77456610	1093	67.19	1.91	12	3.06	21.00	740.00	1872	20240716	-24.63	951	20231020	48.37	1872	-24.63	20240716	969	45.61	20240625	1872	-24.63	20240716	951	48.37	20231020	5.11	N	007110	500	387 억	1800987	N	N	0	N	N
139	20241007	140239	57	100.00	KOSPI		유통업	N	N	N	N	N	1397	23	2	1.67	2855072519	2039850	62.18	1400	1420	1385	1786	962	1374	1399.65	2.33	82100	1436	1405	1374	1343	1312	1420	1358	387	412	500	850	1	1	77456610	1082	66.52	1.89	12	2.63	21.00	740.00	1872	20240716	-25.37	951	20231020	46.90	1872	-25.37	20240716	969	44.17	20240625	1872	-25.37	20240716	951	46.90	20231020	5.11	N	007110	500	387 억	1800987	N	N	0	N	N
140	20241007	130221	57	100.00	KOSPI		유통업	N	N	N	N	N	1393	19	2	1.38	2456151136	1754814	53.49	1400	1420	1385	1786	962	1374	1399.66	2.33	38790	1436	1405	1374	1343	1312	1420	1358	387	412	500	850	1	1	77456610	1079	66.33	1.88	12	2.27	21.00	740.00	1872	20240716	-25.59	951	20231020	46.48	1872	-25.59	20240716	969	43.76	20240625	1872	-25.59	20240716	951	46.48	20231020	5.11	N	007110	500	387 억	1800987	N	N	0	N	N
141	20241007	120233	57	100.00	KOSPI		유통업	N	N	N	N	N	1399	25	2	1.82	2340550120	1671975	50.97	1400	1420	1385	1786	962	1374	1399.87	2.33	36005	1436	1405	1374	1343	1312	1420	1358	387	412	500	850	1	1	77456610	1084	66.62	1.89	12	2.16	21.00	740.00	1872	20240716	-25.27	951	20231020	47.11	1872	-25.27	20240716	969	44.38	20240625	1872	-25.27	20240716	951	47.11	20231020	5.11	N	007110	500	387 억	1800987	N	N	0	N	N
142	20241007	110222	57	100.00	KOSPI		유통업	N	N	N	N	N	1394	20	2	1.46	2257411514	1612313	49.15	1400	1420	1385	1786	962	1374	1400.11	2.33	22988	1436	1405	1374	1343	1312	1420	1358	387	412	500	850	1	1	77456610	1080	66.38	1.88	12	2.08	21.00	740.00	1872	20240716	-25.53	951	20231020	46.58	1872	-25.53	20240716	969	43.86	20240625	1872	-25.53	20240716	951	46.58	20231020	5.11	N	007110	500	387 억	1800987	N	N	0	N	N
143	20241007	100218	57	100.00	KOSPI		유통업	N	N	N	N	N	1396	22	2	1.60	1807058239	1289676	39.31	1400	1420	1385	1786	962	1374	1401.17	2.33	21687	1436	1405	1374	1343	1312	1420	1358	387	412	500	850	1	1	77456610	1081	66.48	1.89	12	1.67	21.00	740.00	1872	20240716	-25.43	951	20231020	46.79	1872	-25.43	20240716	969	44.07	20240625	1872	-25.43	20240716	951	46.79	20231020	5.11	N	007110	500	387 억	1800987	N	N	0	N	N
144	20241007	090212	57	100.00	KOSPI		유통업	N	N	N	N	N	1396	22	2	1.60	328025605	234867	7.16	1400	1403	1386	1786	962	1374	1396.64	2.33	-71648	1436	1405	1374	1343	1312	1420	1358	387	412	500	850	1	1	77456610	1081	66.48	1.89	12	0.30	21.00	740.00	1872	20240716	-25.43	951	20231020	46.79	1872	-25.43	20240716	969	44.07	20240625	1872	-25.43	20240716	951	46.79	20231020	5.11	N	007110	500	387 억	1800987	N	N	0	N	N
145	20241004	160213	57	100.00	KOSPI		유통업	N	N	N	N	N	1374	44	2	3.31	4453176716	3246268	277.21	1343	1405	1343	1729	931	1330	1372.28	1.84	374144	1365	1347	1326	1308	1287	1356	1317	387	399	500	820	1	1	77456610	1064	65.43	1.86	12	4.19	21.00	740.00	1872	20240716	-26.60	951	20231020	44.48	1872	-26.60	20240716	969	41.80	20240625	1872	-26.60	20240716	951	44.48	20231020	4.96	N	007110	500	387 억	1424078	N	N	0	N	N
146	20241004	150214	57	100.00	KOSPI		유통업	N	N	N	N	N	1366	36	2	2.71	4122819762	3005517	256.65	1343	1405	1343	1729	931	1330	1372.30	1.84	385943	1365	1347	1326	1308	1287	1356	1317	387	399	500	820	1	1	77456610	1058	65.05	1.85	12	3.88	21.00	740.00	1872	20240716	-27.03	951	20231020	43.64	1872	-27.03	20240716	969	40.97	20240625	1872	-27.03	20240716	951	43.64	20231020	4.96	N	007110	500	387 억	1424078	N	N	0	N	N
147	20241004	140215	57	100.00	KOSPI		유통업	N	N	N	N	N	1356	26	2	1.95	3881441904	2828132	241.50	1343	1405	1343	1729	931	1330	1373.04	1.84	401706	1365	1347	1326	1308	1287	1356	1317	387	399	500	820	1	1	77456610	1050	64.57	1.83	12	3.65	21.00	740.00	1872	20240716	-27.56	951	20231020	42.59	1872	-27.56	20240716	969	39.94	20240625	1872	-27.56	20240716	951	42.59	20231020	4.96	N	007110	500	387 억	1424078	N	N	0	N	N
148	20241004	130214	57	100.00	KOSPI		유통업	N	N	N	N	N	1370	40	2	3.01	3621425713	2636918	225.17	1343	1405	1343	1729	931	1330	1374.01	1.84	444395	1365	1347	1326	1308	1287	1356	1317	387	399	500	820	1	1	77456610	1061	65.24	1.85	12	3.40	21.00	740.00	1872	20240716	-26.82	951	20231020	44.06	1872	-26.82	20240716	969	41.38	20240625	1872	-26.82	20240716	951	44.06	20231020	4.96	N	007110	500	387 억	1424078	N	N	0	N	N
149	20241004	120214	57	100.00	KOSPI		유통업	N	N	N	N	N	1371	41	2	3.08	3316609160	2414362	206.17	1343	1405	1343	1729	931	1330	1374.42	1.84	396344	1365	1347	1326	1308	1287	1356	1317	387	399	500	820	1	1	77456610	1062	65.29	1.85	12	3.12	21.00	740.00	1872	20240716	-26.76	951	20231020	44.16	1872	-26.76	20240716	969	41.49	20240625	1872	-26.76	20240716	951	44.16	20231020	4.96	N	007110	500	387 억	1424078	N	N	0	N	N
150	20241004	110215	57	100.00	KOSPI		유통업	N	N	N	N	N	1369	39	2	2.93	3109013222	2262925	193.24	1343	1405	1343	1729	931	1330	1374.67	1.84	383084	1365	1347	1326	1308	1287	1356	1317	387	399	500	820	1	1	77456610	1060	65.19	1.85	12	2.92	21.00	740.00	1872	20240716	-26.87	951	20231020	43.95	1872	-26.87	20240716	969	41.28	20240625	1872	-26.87	20240716	951	43.95	20231020	4.96	N	007110	500	387 억	1424078	N	N	0	N	N
151	20241004	100214	57	100.00	KOSPI		유통업	N	N	N	N	N	1380	50	2	3.76	2327157687	1692477	144.52	1343	1405	1343	1729	931	1330	1376.07	1.84	349019	1365	1347	1326	1308	1287	1356	1317	387	399	500	820	1	1	77456610	1069	65.71	1.86	12	2.19	21.00	740.00	1872	20240716	-26.28	951	20231020	45.11	1872	-26.28	20240716	969	42.41	20240625	1872	-26.28	20240716	951	45.11	20231020	4.96	N	007110	500	387 억	1424078	N	N	0	N	N
152	20241004	090212	57	100.00	KOSPI		유통업	N	N	N	N	N	1355	25	2	1.88	332272473	245143	20.93	1343	1373	1343	1729	931	1330	1360.28	1.84	33498	1365	1347	1326	1308	1287	1356	1317	387	399	500	820	1	1	77456610	1050	64.52	1.83	12	0.32	21.00	740.00	1872	20240716	-27.62	951	20231020	42.48	1872	-27.62	20240716	969	39.83	20240625	1872	-27.62	20240716	951	42.48	20231020	4.96	N	007110	500	387 억	1424078	N	N	0	N	N
153	20241002	160212	57	100.00	KOSPI		유통업	N	N	N	N	N	1330	18	2	1.37	1535490056	1159934	103.35	1320	1344	1305	1705	919	1312	1323.76	1.76	61332	1366	1339	1322	1295	1278	1330	1286	387	393	500	810	1	1	77456610	1030	63.33	1.80	12	1.50	21.00	740.00	1872	20240716	-28.95	951	20231020	39.85	1872	-28.95	20240716	969	37.25	20240625	1872	-28.95	20240716	951	39.85	20231020	4.83	N	007110	500	387 억	1362929	N	N	1	N	N
154	20241002	150214	57	100.00	KOSPI		유통업	N	N	N	N	N	1338	26	2	1.98	1328358147	1004818	89.53	1320	1344	1305	1705	919	1312	1322.02	1.76	36059	1366	1339	1322	1295	1278	1330	1286	387	393	500	810	1	1	77456610	1036	63.71	1.81	12	1.30	21.00	740.00	1872	20240716	-28.53	951	20231020	40.69	1872	-28.53	20240716	969	38.08	20240625	1872	-28.53	20240716	951	40.69	20231020	4.83	N	007110	500	387 억	1362929	N	N	1	N	N
155	20241002	140214	57	100.00	KOSPI		유통업	N	N	N	N	N	1329	17	2	1.30	1013579796	768744	68.49	1320	1337	1305	1705	919	1312	1318.51	1.76	-9592	1366	1339	1322	1295	1278	1330	1286	387	393	500	810	1	1	77456610	1029	63.29	1.80	12	0.99	21.00	740.00	1872	20240716	-29.01	951	20231020	39.75	1872	-29.01	20240716	969	37.15	20240625	1872	-29.01	20240716	951	39.75	20231020	4.83	N	007110	500	387 억	1362929	N	N	1	N	N
156	20241002	130214	57	100.00	KOSPI		유통업	N	N	N	N	N	1323	11	2	0.84	838618229	636740	56.73	1320	1333	1305	1705	919	1312	1317.07	1.76	7209	1366	1339	1322	1295	1278	1330	1286	387	393	500	810	1	1	77456610	1025	63.00	1.79	12	0.82	21.00	740.00	1872	20240716	-29.33	951	20231020	39.12	1872	-29.33	20240716	969	36.53	20240625	1872	-29.33	20240716	951	39.12	20231020	4.83	N	007110	500	387 억	1362929	N	N	1	N	N
157	20241002	120212	57	100.00	KOSPI		유통업	N	N	N	N	N	1317	5	2	0.38	717927929	545567	48.61	1320	1333	1305	1705	919	1312	1315.95	1.76	-23432	1366	1339	1322	1295	1278	1330	1286	387	393	500	810	1	1	77456610	1020	62.71	1.78	12	0.70	21.00	740.00	1872	20240716	-29.65	951	20231020	38.49	1872	-29.65	20240716	969	35.91	20240625	1872	-29.65	20240716	951	38.49	20231020	4.83	N	007110	500	387 억	1362929	N	N	1	N	N
158	20241002	110211	57	100.00	KOSPI		유통업	N	N	N	N	N	1318	6	2	0.46	523032625	397069	35.38	1320	1333	1305	1705	919	1312	1317.27	1.76	-2156	1366	1339	1322	1295	1278	1330	1286	387	393	500	810	1	1	77456610	1021	62.76	1.78	12	0.51	21.00	740.00	1872	20240716	-29.59	951	20231020	38.59	1872	-29.59	20240716	969	36.02	20240625	1872	-29.59	20240716	951	38.59	20231020	4.83	N	007110	500	387 억	1362929	N	N	1	N	N
159	20241002	100211	57	100.00	KOSPI		유통업	N	N	N	N	N	1313	1	2	0.08	405411432	307442	27.39	1320	1333	1305	1705	919	1312	1318.73	1.76	-14994	1366	1339	1322	1295	1278	1330	1286	387	393	500	810	1	1	77456610	1017	62.52	1.77	12	0.40	21.00	740.00	1872	20240716	-29.86	951	20231020	38.07	1872	-29.86	20240716	969	35.50	20240625	1872	-29.86	20240716	951	38.07	20231020	4.83	N	007110	500	387 억	1362929	N	N	1	N	N
160	20241002	090210	57	100.00	KOSPI		유통업	N	N	N	N	N	1315	3	2	0.23	63811109	48573	4.33	1320	1320	1305	1705	919	1312	1313.83	1.76	-23154	1366	1339	1322	1295	1278	1330	1286	387	393	500	810	1	1	77456610	1019	62.62	1.78	12	0.06	21.00	740.00	1872	20240716	-29.75	951	20231020	38.28	1872	-29.75	20240716	969	35.71	20240625	1872	-29.75	20240716	951	38.28	20231020	4.83	N	007110	500	387 억	1362929	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History