KissMeData/008600/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160244	57	100.00	KOSPI		유통업	N	N	N	N		N	437	2	2	0.46	54042882	124551	385.07	433	440	429	565	305	435	433.89	1.08	0	-5007	463	448	440	425	417	446	423	729	130	1000	300	1	1	67236039	294	-1.90	0.27	12	0.19	-230.00	1644.00	809	20231114	-45.98	400	20240805	9.25	744	-41.26	20240115	400	9.25	20240805	809	-45.98	20231114	400	9.25	20240805	0.47	N	008600	1000	728 억		726705	N	N	0	N	00	N
3	20241031	150248	57	100.00	KOSPI		유통업	N	N	N	N		N	438	3	2	0.69	46420053	107087	331.08	433	440	429	565	305	435	433.48	1.08	0	-4962	463	448	440	425	417	446	423	729	130	1000	300	1	1	67236039	294	-1.90	0.27	12	0.16	-230.00	1644.00	809	20231114	-45.86	400	20240805	9.50	744	-41.13	20240115	400	9.50	20240805	809	-45.86	20231114	400	9.50	20240805	0.47	N	008600	1000	728 억		726705	N	N	0	N	00	N
4	20241031	140246	57	100.00	KOSPI		유통업	N	N	N	N		N	436	1	2	0.23	44024169	101593	314.09	433	440	429	565	305	435	433.34	1.08	0	-3770	463	448	440	425	417	446	423	729	130	1000	300	1	1	67236039	293	-1.90	0.27	12	0.15	-230.00	1644.00	809	20231114	-46.11	400	20240805	9.00	744	-41.40	20240115	400	9.00	20240805	809	-46.11	20231114	400	9.00	20240805	0.47	N	008600	1000	728 억		726705	N	N	0	N	00	N
5	20241031	130247	57	100.00	KOSPI		유통업	N	N	N	N		N	435	0	3	0.00	40853585	94321	291.61	433	440	429	565	305	435	433.13	1.08	0	-9211	463	448	440	425	417	446	423	729	130	1000	300	1	1	67236039	292	-1.89	0.26	12	0.14	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.47	N	008600	1000	728 억		726705	N	N	0	N	00	N
6	20241031	120246	57	100.00	KOSPI		유통업	N	N	N	N		N	439	4	2	0.92	40792041	94180	291.17	433	440	429	565	305	435	433.13	1.08	0	-9253	463	448	440	425	417	446	423	729	130	1000	300	1	1	67236039	295	-1.91	0.27	12	0.14	-230.00	1644.00	809	20231114	-45.74	400	20240805	9.75	744	-40.99	20240115	400	9.75	20240805	809	-45.74	20231114	400	9.75	20240805	0.47	N	008600	1000	728 억		726705	N	N	0	N	00	N
7	20241031	110249	57	100.00	KOSPI		유통업	N	N	N	N		N	438	3	2	0.69	40704912	93981	290.56	433	440	429	565	305	435	433.12	1.08	0	-9218	463	448	440	425	417	446	423	729	130	1000	300	1	1	67236039	294	-1.90	0.27	12	0.14	-230.00	1644.00	809	20231114	-45.86	400	20240805	9.50	744	-41.13	20240115	400	9.50	20240805	809	-45.86	20231114	400	9.50	20240805	0.47	N	008600	1000	728 억		726705	N	N	0	N	00	N
8	20241031	100247	57	100.00	KOSPI		유통업	N	N	N	N		N	439	4	2	0.92	31415513	72723	224.84	433	439	429	565	305	435	431.99	1.08	0	-1930	463	448	440	425	417	446	423	729	130	1000	300	1	1	67236039	295	-1.91	0.27	12	0.11	-230.00	1644.00	809	20231114	-45.74	400	20240805	9.75	744	-40.99	20240115	400	9.75	20240805	809	-45.74	20231114	400	9.75	20240805	0.47	N	008600	1000	728 억		726705	N	N	0	N	00	N
9	20241031	090246	57	100.00	KOSPI		유통업	N	N	N	N		N	433	-2	5	-0.46	49362	114	0.35	433	433	433	565	305	435	433.00	1.08	0	-5	463	448	440	425	417	446	423	729	130	1000	300	1	1	67236039	291	-1.88	0.26	12	0.00	-230.00	1644.00	809	20231114	-46.48	400	20240805	8.25	744	-41.80	20240115	400	8.25	20240805	809	-46.48	20231114	400	8.25	20240805	0.47	N	008600	1000	728 억		726705	N	N	0	N	00	N
10	20241030	160246	57	100.00	KOSPI		유통업	N	N	N	N		N	435	0	3	0.00	14115550	32332	35.93	435	455	432	565	305	435	436.58	1.09	0	-5289	443	438	435	430	427	441	433	729	130	1000	300	1	1	67236039	292	-1.89	0.26	12	0.05	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.49	N	008600	1000	728 억		732038	N	N	0	N	00	N
11	20241030	150249	57	100.00	KOSPI		유통업	N	N	N	N		N	433	-2	5	-0.46	13472432	30848	34.28	435	455	433	565	305	435	436.74	1.09	0	-4511	443	438	435	430	427	441	433	729	130	1000	300	1	1	67236039	291	-1.88	0.26	12	0.05	-230.00	1644.00	809	20231114	-46.48	400	20240805	8.25	744	-41.80	20240115	400	8.25	20240805	809	-46.48	20231114	400	8.25	20240805	0.49	N	008600	1000	728 억		732038	N	N	0	N	00	N
12	20241030	140248	57	100.00	KOSPI		유통업	N	N	N	N		N	435	0	3	0.00	8868153	20215	22.46	435	455	433	565	305	435	438.69	1.09	0	-4455	443	438	435	430	427	441	433	729	130	1000	300	1	1	67236039	292	-1.89	0.26	12	0.03	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.49	N	008600	1000	728 억		732038	N	N	0	N	00	N
13	20241030	130248	57	100.00	KOSPI		유통업	N	N	N	N		N	435	0	3	0.00	8061659	18357	20.40	435	455	433	565	305	435	439.16	1.09	0	-2804	443	438	435	430	427	441	433	729	130	1000	300	1	1	67236039	292	-1.89	0.26	12	0.03	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.49	N	008600	1000	728 억		732038	N	N	0	N	00	N
14	20241030	120248	57	100.00	KOSPI		유통업	N	N	N	N		N	433	-2	5	-0.46	7944312	18087	20.10	435	455	433	565	305	435	439.23	1.09	0	-2610	443	438	435	430	427	441	433	729	130	1000	300	1	1	67236039	291	-1.88	0.26	12	0.03	-230.00	1644.00	809	20231114	-46.48	400	20240805	8.25	744	-41.80	20240115	400	8.25	20240805	809	-46.48	20231114	400	8.25	20240805	0.49	N	008600	1000	728 억		732038	N	N	0	N	00	N
15	20241030	110247	57	100.00	KOSPI		유통업	N	N	N	N		N	437	2	2	0.46	5534221	12542	13.94	435	455	435	565	305	435	441.26	1.09	0	-495	443	438	435	430	427	441	433	729	130	1000	300	1	1	67236039	294	-1.90	0.27	12	0.02	-230.00	1644.00	809	20231114	-45.98	400	20240805	9.25	744	-41.26	20240115	400	9.25	20240805	809	-45.98	20231114	400	9.25	20240805	0.49	N	008600	1000	728 억		732038	N	N	0	N	00	N
16	20241030	100246	57	100.00	KOSPI		유통업	N	N	N	N		N	438	3	2	0.69	4649604	10510	11.68	435	455	435	565	305	435	442.40	1.09	0	-485	443	438	435	430	427	441	433	729	130	1000	300	1	1	67236039	294	-1.90	0.27	12	0.02	-230.00	1644.00	809	20231114	-45.86	400	20240805	9.50	744	-41.13	20240115	400	9.50	20240805	809	-45.86	20231114	400	9.50	20240805	0.49	N	008600	1000	728 억		732038	N	N	0	N	00	N
17	20241030	090247	57	100.00	KOSPI		유통업	N	N	N	N		N	439	4	2	0.92	169519	389	0.43	435	439	435	565	305	435	435.78	1.09	0	286	443	438	435	430	427	441	433	729	130	1000	300	1	1	67236039	295	-1.91	0.27	12	0.00	-230.00	1644.00	809	20231114	-45.74	400	20240805	9.75	744	-40.99	20240115	400	9.75	20240805	809	-45.74	20231114	400	9.75	20240805	0.49	N	008600	1000	728 억		732038	N	N	0	N	00	N
18	20241029	160239	57	100.00	KOSPI		유통업	N	N	N	N		N	435	3	2	0.69	39110727	89997	56.09	432	440	432	561	303	432	434.58	1.09	0	-901	468	450	441	423	414	445	418	729	129	1000	300	1	1	67236039	292	-1.89	0.26	12	0.13	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.49	N	008600	1000	728 억		732939	N	N	0	N	00	N
19	20241029	150244	57	100.00	KOSPI		유통업	N	N	N	N		N	435	3	2	0.69	37392350	86043	53.63	432	440	432	561	303	432	434.58	1.09	0	-813	468	450	441	423	414	445	418	729	129	1000	300	1	1	67236039	292	-1.89	0.26	12	0.13	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.49	N	008600	1000	728 억		732939	N	N	0	N	00	N
20	20241029	140240	57	100.00	KOSPI		유통업	N	N	N	N		N	435	3	2	0.69	33049756	76060	47.41	432	440	432	561	303	432	434.52	1.09	0	239	468	450	441	423	414	445	418	729	129	1000	300	1	1	67236039	292	-1.89	0.26	12	0.11	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.49	N	008600	1000	728 억		732939	N	N	0	N	00	N
21	20241029	130241	57	100.00	KOSPI		유통업	N	N	N	N		N	434	2	2	0.46	31984306	73605	45.88	432	440	432	561	303	432	434.54	1.09	0	983	468	450	441	423	414	445	418	729	129	1000	300	1	1	67236039	292	-1.89	0.26	12	0.11	-230.00	1644.00	809	20231114	-46.35	400	20240805	8.50	744	-41.67	20240115	400	8.50	20240805	809	-46.35	20231114	400	8.50	20240805	0.49	N	008600	1000	728 억		732939	N	N	0	N	00	N
22	20241029	120242	57	100.00	KOSPI		유통업	N	N	N	N		N	434	2	2	0.46	27304536	62800	39.14	432	440	432	561	303	432	434.79	1.09	0	1244	468	450	441	423	414	445	418	729	129	1000	300	1	1	67236039	292	-1.89	0.26	12	0.09	-230.00	1644.00	809	20231114	-46.35	400	20240805	8.50	744	-41.67	20240115	400	8.50	20240805	809	-46.35	20231114	400	8.50	20240805	0.49	N	008600	1000	728 억		732939	N	N	0	N	00	N
23	20241029	110242	57	100.00	KOSPI		유통업	N	N	N	N		N	434	2	2	0.46	21758239	50021	31.18	432	440	432	561	303	432	434.98	1.09	0	2271	468	450	441	423	414	445	418	729	129	1000	300	1	1	67236039	292	-1.89	0.26	12	0.07	-230.00	1644.00	809	20231114	-46.35	400	20240805	8.50	744	-41.67	20240115	400	8.50	20240805	809	-46.35	20231114	400	8.50	20240805	0.49	N	008600	1000	728 억		732939	N	N	0	N	00	N
24	20241029	100242	57	100.00	KOSPI		유통업	N	N	N	N		N	437	5	2	1.16	9790880	22502	14.03	432	440	432	561	303	432	435.11	1.09	0	5063	468	450	441	423	414	445	418	729	129	1000	300	1	1	67236039	294	-1.90	0.27	12	0.03	-230.00	1644.00	809	20231114	-45.98	400	20240805	9.25	744	-41.26	20240115	400	9.25	20240805	809	-45.98	20231114	400	9.25	20240805	0.49	N	008600	1000	728 억		732939	N	N	0	N	00	N
25	20241028	160239	57	100.00	KOSPI		유통업	N	N	N	N		N	432	-16	5	-3.57	70066619	160233	47.37	452	459	432	582	314	448	437.28	1.09	0	-1891	476	461	443	428	410	469	436	729	134	1000	310	1	1	67236039	290	-1.88	0.26	12	0.24	-230.00	1644.00	809	20231114	-46.60	400	20240805	8.00	744	-41.94	20240115	400	8.00	20240805	809	-46.60	20231114	400	8.00	20240805	0.49	N	008600	1000	728 억		734830	N	N	0	N	00	N
26	20241028	150240	57	100.00	KOSPI		유통업	N	N	N	N		N	436	-12	5	-2.68	61980855	141541	41.85	452	459	432	582	314	448	437.90	1.09	0	-1155	476	461	443	428	410	469	436	729	134	1000	310	1	1	67236039	293	-1.90	0.27	12	0.21	-230.00	1644.00	809	20231114	-46.11	400	20240805	9.00	744	-41.40	20240115	400	9.00	20240805	809	-46.11	20231114	400	9.00	20240805	0.49	N	008600	1000	728 억		734830	N	N	0	N	00	N
27	20241028	140242	57	100.00	KOSPI		유통업	N	N	N	N		N	438	-10	5	-2.23	48461860	110595	32.70	452	459	432	582	314	448	438.19	1.09	0	-1250	476	461	443	428	410	469	436	729	134	1000	310	1	1	67236039	294	-1.90	0.27	12	0.16	-230.00	1644.00	809	20231114	-45.86	400	20240805	9.50	744	-41.13	20240115	400	9.50	20240805	809	-45.86	20231114	400	9.50	20240805	0.49	N	008600	1000	728 억		734830	N	N	0	N	00	N
28	20241028	130240	57	100.00	KOSPI		유통업	N	N	N	N		N	437	-11	5	-2.46	45330549	103434	30.58	452	459	432	582	314	448	438.26	1.09	0	4127	476	461	443	428	410	469	436	729	134	1000	310	1	1	67236039	294	-1.90	0.27	12	0.15	-230.00	1644.00	809	20231114	-45.98	400	20240805	9.25	744	-41.26	20240115	400	9.25	20240805	809	-45.98	20231114	400	9.25	20240805	0.49	N	008600	1000	728 억		734830	N	N	0	N	00	N
29	20241028	120241	57	100.00	KOSPI		유통업	N	N	N	N		N	435	-13	5	-2.90	27367900	62049	18.34	452	459	434	582	314	448	441.07	1.09	0	4452	476	461	443	428	410	469	436	729	134	1000	310	1	1	67236039	292	-1.89	0.26	12	0.09	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.49	N	008600	1000	728 억		734830	N	N	0	N	00	N
30	20241028	110226	57	100.00	KOSPI		유통업	N	N	N	N		N	441	-7	5	-1.56	14350919	32242	9.53	452	459	434	582	314	448	445.10	1.09	0	2839	476	461	443	428	410	469	436	729	134	1000	310	1	1	67236039	297	-1.92	0.27	12	0.05	-230.00	1644.00	809	20231114	-45.49	400	20240805	10.25	744	-40.73	20240115	400	10.25	20240805	809	-45.49	20231114	400	10.25	20240805	0.49	N	008600	1000	728 억		734830	N	N	0	N	00	N
31	20241028	100238	57	100.00	KOSPI		유통업	N	N	N	N		N	440	-8	5	-1.79	13997002	31439	9.30	452	459	434	582	314	448	445.21	1.09	0	3040	476	461	443	428	410	469	436	729	134	1000	310	1	1	67236039	296	-1.91	0.27	12	0.05	-230.00	1644.00	809	20231114	-45.61	400	20240805	10.00	744	-40.86	20240115	400	10.00	20240805	809	-45.61	20231114	400	10.00	20240805	0.49	N	008600	1000	728 억		734830	N	N	0	N	00	N
32	20241028	090239	57	100.00	KOSPI		유통업	N	N	N	N		N	455	7	2	1.56	7538965	16705	4.94	452	459	448	582	314	448	451.30	1.09	0	753	476	461	443	428	410	469	436	729	134	1000	310	1	1	67236039	306	-1.98	0.28	12	0.02	-230.00	1644.00	809	20231114	-43.76	400	20240805	13.75	744	-38.84	20240115	400	13.75	20240805	809	-43.76	20231114	400	13.75	20240805	0.49	N	008600	1000	728 억		734830	N	N	0	N	00	N
33	20241025	160238	57	100.00	KOSPI		유통업	N	N	N	N		N	448	17	2	3.94	149582003	338235	496.76	431	458	425	560	302	431	442.24	1.10	0	-3412	454	442	435	423	416	439	420	729	129	1000	300	1	1	67236039	301	-1.95	0.27	12	0.50	-230.00	1644.00	809	20231114	-44.62	400	20240805	12.00	744	-39.78	20240115	400	12.00	20240805	809	-44.62	20231114	400	12.00	20240805	0.49	N	008600	1000	728 억		738242	N	N	0	N	00	N
34	20241025	150240	57	100.00	KOSPI		유통업	N	N	N	N		N	450	19	2	4.41	147584577	333776	490.21	431	458	425	560	302	431	442.17	1.10	0	-3382	454	442	435	423	416	439	420	729	129	1000	300	1	1	67236039	303	-1.96	0.27	12	0.50	-230.00	1644.00	809	20231114	-44.38	400	20240805	12.50	744	-39.52	20240115	400	12.50	20240805	809	-44.38	20231114	400	12.50	20240805	0.49	N	008600	1000	728 억		738242	N	N	0	N	00	N
35	20241025	140240	57	100.00	KOSPI		유통업	N	N	N	N		N	450	19	2	4.41	134670234	304908	447.81	431	458	425	560	302	431	441.67	1.10	0	-2491	454	442	435	423	416	439	420	729	129	1000	300	1	1	67236039	303	-1.96	0.27	12	0.45	-230.00	1644.00	809	20231114	-44.38	400	20240805	12.50	744	-39.52	20240115	400	12.50	20240805	809	-44.38	20231114	400	12.50	20240805	0.49	N	008600	1000	728 억		738242	N	N	0	N	00	N
36	20241025	130241	57	100.00	KOSPI		유통업	N	N	N	N		N	442	11	2	2.55	70320184	162306	238.38	431	444	425	560	302	431	433.26	1.10	0	-3362	454	442	435	423	416	439	420	729	129	1000	300	1	1	67236039	297	-1.92	0.27	12	0.24	-230.00	1644.00	809	20231114	-45.36	400	20240805	10.50	744	-40.59	20240115	400	10.50	20240805	809	-45.36	20231114	400	10.50	20240805	0.49	N	008600	1000	728 억		738242	N	N	0	N	00	N
37	20241025	120240	57	100.00	KOSPI		유통업	N	N	N	N		N	431	0	3	0.00	23705097	55433	81.41	431	431	425	560	302	431	427.64	1.10	0	-2904	454	442	435	423	416	439	420	729	129	1000	300	1	1	67236039	290	-1.87	0.26	12	0.08	-230.00	1644.00	809	20231114	-46.72	400	20240805	7.75	744	-42.07	20240115	400	7.75	20240805	809	-46.72	20231114	400	7.75	20240805	0.49	N	008600	1000	728 억		738242	N	N	0	N	00	N
38	20241025	110240	57	100.00	KOSPI		유통업	N	N	N	N		N	430	-1	5	-0.23	13915110	32645	47.95	431	431	425	560	302	431	426.26	1.10	0	-1566	454	442	435	423	416	439	420	729	129	1000	300	1	1	67236039	289	-1.87	0.26	12	0.05	-230.00	1644.00	809	20231114	-46.85	400	20240805	7.50	744	-42.20	20240115	400	7.50	20240805	809	-46.85	20231114	400	7.50	20240805	0.49	N	008600	1000	728 억		738242	N	N	0	N	00	N
39	20241025	100241	57	100.00	KOSPI		유통업	N	N	N	N		N	428	-3	5	-0.70	2544691	5959	8.75	431	431	425	560	302	431	427.03	1.10	0	-324	454	442	435	423	416	439	420	729	129	1000	300	1	1	67236039	288	-1.86	0.26	12	0.01	-230.00	1644.00	809	20231114	-47.10	400	20240805	7.00	744	-42.47	20240115	400	7.00	20240805	809	-47.10	20231114	400	7.00	20240805	0.49	N	008600	1000	728 억		738242	N	N	0	N	00	N
40	20241025	090239	57	100.00	KOSPI		유통업	N	N	N	N		N	431	0	3	0.00	49565	115	0.17	431	431	431	560	302	431	431.00	1.10	0	-12	454	442	435	423	416	439	420	729	129	1000	300	1	1	67236039	290	-1.87	0.26	12	0.00	-230.00	1644.00	809	20231114	-46.72	400	20240805	7.75	744	-42.07	20240115	400	7.75	20240805	809	-46.72	20231114	400	7.75	20240805	0.49	N	008600	1000	728 억		738242	N	N	0	N	00	N
41	20241024	160237	57	100.00	KOSPI		유통업	N	N	N	N		N	431	-5	5	-1.15	29399247	68086	81.57	433	447	428	566	306	436	431.80	1.10	0	-3897	455	445	436	426	417	450	431	729	130	1000	300	1	1	67236039	290	-1.87	0.26	12	0.10	-230.00	1644.00	809	20231114	-46.72	400	20240805	7.75	744	-42.07	20240115	400	7.75	20240805	809	-46.72	20231114	400	7.75	20240805	0.49	N	008600	1000	728 억		742139	N	N	0	N	00	N
42	20241024	150238	57	100.00	KOSPI		유통업	N	N	N	N		N	430	-6	5	-1.38	27277450	63162	75.67	433	447	428	566	306	436	431.86	1.10	0	-3540	455	445	436	426	417	450	431	729	130	1000	300	1	1	67236039	289	-1.87	0.26	12	0.09	-230.00	1644.00	809	20231114	-46.85	400	20240805	7.50	744	-42.20	20240115	400	7.50	20240805	809	-46.85	20231114	400	7.50	20240805	0.49	N	008600	1000	728 억		742139	N	N	0	N	00	N
43	20241024	140238	57	100.00	KOSPI		유통업	N	N	N	N		N	430	-6	5	-1.38	19948534	46067	55.19	433	447	430	566	306	436	433.03	1.10	0	-2900	455	445	436	426	417	450	431	729	130	1000	300	1	1	67236039	289	-1.87	0.26	12	0.07	-230.00	1644.00	809	20231114	-46.85	400	20240805	7.50	744	-42.20	20240115	400	7.50	20240805	809	-46.85	20231114	400	7.50	20240805	0.49	N	008600	1000	728 억		742139	N	N	0	N	00	N
44	20241024	130239	57	100.00	KOSPI		유통업	N	N	N	N		N	432	-4	5	-0.92	19135262	44180	52.93	433	447	431	566	306	436	433.12	1.10	0	-1658	455	445	436	426	417	450	431	729	130	1000	300	1	1	67236039	290	-1.88	0.26	12	0.07	-230.00	1644.00	809	20231114	-46.60	400	20240805	8.00	744	-41.94	20240115	400	8.00	20240805	809	-46.60	20231114	400	8.00	20240805	0.49	N	008600	1000	728 억		742139	N	N	0	N	00	N
45	20241024	120238	57	100.00	KOSPI		유통업	N	N	N	N		N	432	-4	5	-0.92	16905136	39029	46.76	433	447	432	566	306	436	433.14	1.10	0	-590	455	445	436	426	417	450	431	729	130	1000	300	1	1	67236039	290	-1.88	0.26	12	0.06	-230.00	1644.00	809	20231114	-46.60	400	20240805	8.00	744	-41.94	20240115	400	8.00	20240805	809	-46.60	20231114	400	8.00	20240805	0.49	N	008600	1000	728 억		742139	N	N	0	N	00	N
46	20241024	110239	57	100.00	KOSPI		유통업	N	N	N	N		N	432	-4	5	-0.92	15533097	35853	42.95	433	447	432	566	306	436	433.24	1.10	0	-302	455	445	436	426	417	450	431	729	130	1000	300	1	1	67236039	290	-1.88	0.26	12	0.05	-230.00	1644.00	809	20231114	-46.60	400	20240805	8.00	744	-41.94	20240115	400	8.00	20240805	809	-46.60	20231114	400	8.00	20240805	0.49	N	008600	1000	728 억		742139	N	N	0	N	00	N
47	20241024	100239	57	100.00	KOSPI		유통업	N	N	N	N		N	433	-3	5	-0.69	11177932	25795	30.90	433	447	432	566	306	436	433.34	1.10	0	-302	455	445	436	426	417	450	431	729	130	1000	300	1	1	67236039	291	-1.88	0.26	12	0.04	-230.00	1644.00	809	20231114	-46.48	400	20240805	8.25	744	-41.80	20240115	400	8.25	20240805	809	-46.48	20231114	400	8.25	20240805	0.49	N	008600	1000	728 억		742139	N	N	0	N	00	N
48	20241024	090222	57	100.00	KOSPI		유통업	N	N	N	N		N	436	0	3	0.00	34643	80	0.10	433	436	433	566	306	436	433.04	1.10	0	-10	455	445	436	426	417	450	431	729	130	1000	300	1	1	67236039	293	-1.90	0.27	12	0.00	-230.00	1644.00	809	20231114	-46.11	400	20240805	9.00	744	-41.40	20240115	400	9.00	20240805	809	-46.11	20231114	400	9.00	20240805	0.49	N	008600	1000	728 억		742139	N	N	0	N	00	N
49	20241023	160239	57	100.00	KOSPI		유통업	N	N	N	N		N	436	1	2	0.23	35795467	83007	64.65	434	446	427	565	305	435	431.17	1.11	0	-5565	446	440	433	427	420	443	430	729	130	1000	300	1	1	67236039	293	-1.90	0.27	12	0.12	-230.00	1644.00	809	20231114	-46.11	400	20240805	9.00	744	-41.40	20240115	400	9.00	20240805	809	-46.11	20231114	400	9.00	20240805	0.49	N	008600	1000	728 억		747547	N	N	0	N	00	N
50	20241023	150241	57	100.00	KOSPI		유통업	N	N	N	N		N	440	5	2	1.15	29176056	67785	52.79	434	446	427	565	305	435	430.42	1.11	0	-3194	446	440	433	427	420	443	430	729	130	1000	300	1	1	67236039	296	-1.91	0.27	12	0.10	-230.00	1644.00	809	20231114	-45.61	400	20240805	10.00	744	-40.86	20240115	400	10.00	20240805	809	-45.61	20231114	400	10.00	20240805	0.49	N	008600	1000	728 억		747547	N	N	0	N	00	N
51	20241023	140243	57	100.00	KOSPI		유통업	N	N	N	N		N	431	-4	5	-0.92	7534067	17515	13.64	434	435	428	565	305	435	430.15	1.11	0	-2964	446	440	433	427	420	443	430	729	130	1000	300	1	1	67236039	290	-1.87	0.26	12	0.03	-230.00	1644.00	809	20231114	-46.72	400	20240805	7.75	744	-42.07	20240115	400	7.75	20240805	809	-46.72	20231114	400	7.75	20240805	0.49	N	008600	1000	728 억		747547	N	N	0	N	00	N
52	20241023	130240	57	100.00	KOSPI		유통업	N	N	N	N		N	433	-2	5	-0.46	7355841	17102	13.32	434	435	428	565	305	435	430.12	1.11	0	-2688	446	440	433	427	420	443	430	729	130	1000	300	1	1	67236039	291	-1.88	0.26	12	0.03	-230.00	1644.00	809	20231114	-46.48	400	20240805	8.25	744	-41.80	20240115	400	8.25	20240805	809	-46.48	20231114	400	8.25	20240805	0.49	N	008600	1000	728 억		747547	N	N	0	N	00	N
53	20241023	120237	57	100.00	KOSPI		유통업	N	N	N	N		N	432	-3	5	-0.69	6609864	15372	11.97	434	435	428	565	305	435	429.99	1.11	0	-1210	446	440	433	427	420	443	430	729	130	1000	300	1	1	67236039	290	-1.88	0.26	12	0.02	-230.00	1644.00	809	20231114	-46.60	400	20240805	8.00	744	-41.94	20240115	400	8.00	20240805	809	-46.60	20231114	400	8.00	20240805	0.49	N	008600	1000	728 억		747547	N	N	0	N	00	N
54	20241023	110238	57	100.00	KOSPI		유통업	N	N	N	N		N	432	-3	5	-0.69	6604684	15360	11.96	434	435	428	565	305	435	429.99	1.11	0	-1210	446	440	433	427	420	443	430	729	130	1000	300	1	1	67236039	290	-1.88	0.26	12	0.02	-230.00	1644.00	809	20231114	-46.60	400	20240805	8.00	744	-41.94	20240115	400	8.00	20240805	809	-46.60	20231114	400	8.00	20240805	0.49	N	008600	1000	728 억		747547	N	N	0	N	00	N
55	20241023	100238	57	100.00	KOSPI		유통업	N	N	N	N		N	431	-4	5	-0.92	3748125	8718	6.79	434	435	428	565	305	435	429.93	1.11	0	-64	446	440	433	427	420	443	430	729	130	1000	300	1	1	67236039	290	-1.87	0.26	12	0.01	-230.00	1644.00	809	20231114	-46.72	400	20240805	7.75	744	-42.07	20240115	400	7.75	20240805	809	-46.72	20231114	400	7.75	20240805	0.49	N	008600	1000	728 억		747547	N	N	0	N	00	N
56	20241023	090238	57	100.00	KOSPI		유통업	N	N	N	N		N	435	0	3	0.00	21712	50	0.04	434	435	434	565	305	435	434.24	1.11	0	-5	446	440	433	427	420	443	430	729	130	1000	300	1	1	67236039	292	-1.89	0.26	12	0.00	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.49	N	008600	1000	728 억		747547	N	N	0	N	00	N
57	20241022	160235	57	100.00	KOSPI		유통업	N	N	N	N		N	435	4	2	0.93	55309206	128396	197.53	431	439	426	560	302	431	430.69	1.12	0	-2220	441	435	429	423	417	439	427	729	129	1000	300	1	1	67236039	292	-1.89	0.26	12	0.19	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.49	N	008600	1000	728 억		749767	N	N	2	N	00	N
58	20241022	150238	57	100.00	KOSPI		유통업	N	N	N	N		N	432	1	2	0.23	47817407	111142	170.98	431	439	426	560	302	431	430.24	1.12	0	-2342	441	435	429	423	417	439	427	729	129	1000	300	1	1	67236039	290	-1.88	0.26	12	0.17	-230.00	1644.00	809	20231114	-46.60	400	20240805	8.00	744	-41.94	20240115	400	8.00	20240805	809	-46.60	20231114	400	8.00	20240805	0.49	N	008600	1000	728 억		749767	N	N	2	N	00	N
59	20241022	140240	57	100.00	KOSPI		유통업	N	N	N	N		N	436	5	2	1.16	42017499	97793	150.45	431	439	426	560	302	431	429.66	1.12	0	-1610	441	435	429	423	417	439	427	729	129	1000	300	1	1	67236039	293	-1.90	0.27	12	0.15	-230.00	1644.00	809	20231114	-46.11	400	20240805	9.00	744	-41.40	20240115	400	9.00	20240805	809	-46.11	20231114	400	9.00	20240805	0.49	N	008600	1000	728 억		749767	N	N	2	N	00	N
60	20241022	130238	57	100.00	KOSPI		유통업	N	N	N	N		N	427	-4	5	-0.93	14689676	34322	52.80	431	439	426	560	302	431	428.00	1.12	0	-785	441	435	429	423	417	439	427	729	129	1000	300	1	1	67236039	287	-1.86	0.26	12	0.05	-230.00	1644.00	809	20231114	-47.22	400	20240805	6.75	744	-42.61	20240115	400	6.75	20240805	809	-47.22	20231114	400	6.75	20240805	0.49	N	008600	1000	728 억		749767	N	N	2	N	00	N
61	20241022	120238	57	100.00	KOSPI		유통업	N	N	N	N		N	429	-2	5	-0.46	13601621	31785	48.90	431	439	426	560	302	431	427.93	1.12	0	-261	441	435	429	423	417	439	427	729	129	1000	300	1	1	67236039	288	-1.87	0.26	12	0.05	-230.00	1644.00	809	20231114	-46.97	400	20240805	7.25	744	-42.34	20240115	400	7.25	20240805	809	-46.97	20231114	400	7.25	20240805	0.49	N	008600	1000	728 억		749767	N	N	2	N	00	N
62	20241022	110237	57	100.00	KOSPI		유통업	N	N	N	N		N	427	-4	5	-0.93	10607570	24777	38.12	431	439	426	560	302	431	428.12	1.12	0	472	441	435	429	423	417	439	427	729	129	1000	300	1	1	67236039	287	-1.86	0.26	12	0.04	-230.00	1644.00	809	20231114	-47.22	400	20240805	6.75	744	-42.61	20240115	400	6.75	20240805	809	-47.22	20231114	400	6.75	20240805	0.49	N	008600	1000	728 억		749767	N	N	2	N	00	N
63	20241022	100237	57	100.00	KOSPI		유통업	N	N	N	N		N	431	0	3	0.00	6837117	15973	24.57	431	439	426	560	302	431	428.04	1.12	0	-208	441	435	429	423	417	439	427	729	129	1000	300	1	1	67236039	290	-1.87	0.26	12	0.02	-230.00	1644.00	809	20231114	-46.72	400	20240805	7.75	744	-42.07	20240115	400	7.75	20240805	809	-46.72	20231114	400	7.75	20240805	0.49	N	008600	1000	728 억		749767	N	N	2	N	00	N
64	20241022	090237	57	100.00	KOSPI		유통업	N	N	N	N		N	439	8	2	1.86	226315	525	0.81	431	439	431	560	302	431	431.08	1.12	0	-76	441	435	429	423	417	439	427	729	129	1000	300	1	1	67236039	295	-1.91	0.27	12	0.00	-230.00	1644.00	809	20231114	-45.74	400	20240805	9.75	744	-40.99	20240115	400	9.75	20240805	809	-45.74	20231114	400	9.75	20240805	0.49	N	008600	1000	728 억		749767	N	N	2	N	00	N
65	20241021	160236	57	100.00	KOSPI		유통업	N	N	N	N		N	431	5	2	1.17	27666814	65002	20.72	426	435	423	553	299	426	425.63	1.12	0	-5286	451	438	427	414	403	433	409	729	127	1000	290	1	1	67236039	290	-1.87	0.26	12	0.10	-230.00	1644.00	809	20231114	-46.72	400	20240805	7.75	744	-42.07	20240115	400	7.75	20240805	809	-46.72	20231114	400	7.75	20240805	0.49	N	008600	1000	728 억		755053	N	N	2	N	00	N
66	20241021	150237	57	100.00	KOSPI		유통업	N	N	N	N		N	423	-3	5	-0.70	17309729	40715	12.98	426	427	423	553	299	426	425.14	1.12	0	-3425	451	438	427	414	403	433	409	729	127	1000	290	1	1	67236039	284	-1.84	0.26	12	0.06	-230.00	1644.00	809	20231114	-47.71	400	20240805	5.75	744	-43.15	20240115	400	5.75	20240805	809	-47.71	20231114	400	5.75	20240805	0.49	N	008600	1000	728 억		755053	N	N	9	N	00	N
67	20241021	140238	57	100.00	KOSPI		유통업	N	N	N	N		N	426	0	3	0.00	14702689	34559	11.01	426	427	424	553	299	426	425.44	1.12	0	-3210	451	438	427	414	403	433	409	729	127	1000	290	1	1	67236039	286	-1.85	0.26	12	0.05	-230.00	1644.00	809	20231114	-47.34	400	20240805	6.50	744	-42.74	20240115	400	6.50	20240805	809	-47.34	20231114	400	6.50	20240805	0.49	N	008600	1000	728 억		755053	N	N	9	N	00	N
68	20241021	130236	57	100.00	KOSPI		유통업	N	N	N	N		N	426	0	3	0.00	14319574	33658	10.73	426	427	424	553	299	426	425.44	1.12	0	-3210	451	438	427	414	403	433	409	729	127	1000	290	1	1	67236039	286	-1.85	0.26	12	0.05	-230.00	1644.00	809	20231114	-47.34	400	20240805	6.50	744	-42.74	20240115	400	6.50	20240805	809	-47.34	20231114	400	6.50	20240805	0.49	N	008600	1000	728 억		755053	N	N	9	N	00	N
69	20241021	120237	57	100.00	KOSPI		유통업	N	N	N	N		N	425	-1	5	-0.23	9462886	22211	7.08	426	427	424	553	299	426	426.05	1.12	0	-823	451	438	427	414	403	433	409	729	127	1000	290	1	1	67236039	286	-1.85	0.26	12	0.03	-230.00	1644.00	809	20231114	-47.47	400	20240805	6.25	744	-42.88	20240115	400	6.25	20240805	809	-47.47	20231114	400	6.25	20240805	0.49	N	008600	1000	728 억		755053	N	N	9	N	00	N
70	20241021	110235	57	100.00	KOSPI		유통업	N	N	N	N		N	426	0	3	0.00	9077781	21305	6.79	426	427	424	553	299	426	426.09	1.12	0	-774	451	438	427	414	403	433	409	729	127	1000	290	1	1	67236039	286	-1.85	0.26	12	0.03	-230.00	1644.00	809	20231114	-47.34	400	20240805	6.50	744	-42.74	20240115	400	6.50	20240805	809	-47.34	20231114	400	6.50	20240805	0.49	N	008600	1000	728 억		755053	N	N	9	N	00	N
71	20241021	100238	57	100.00	KOSPI		유통업	N	N	N	N		N	427	1	2	0.23	8248234	19357	6.17	426	427	426	553	299	426	426.11	1.12	0	-411	451	438	427	414	403	433	409	729	127	1000	290	1	1	67236039	287	-1.86	0.26	12	0.03	-230.00	1644.00	809	20231114	-47.22	400	20240805	6.75	744	-42.61	20240115	400	6.75	20240805	809	-47.22	20231114	400	6.75	20240805	0.49	N	008600	1000	728 억		755053	N	N	9	N	00	N
72	20241021	090236	57	100.00	KOSPI		유통업	N	N	N	N		N	426	0	3	0.00	5254284	12334	3.93	426	426	426	553	299	426	426.00	1.12	0	-394	451	438	427	414	403	433	409	729	127	1000	290	1	1	67236039	286	-1.85	0.26	12	0.02	-230.00	1644.00	809	20231114	-47.34	400	20240805	6.50	744	-42.74	20240115	400	6.50	20240805	809	-47.34	20231114	400	6.50	20240805	0.49	N	008600	1000	728 억		755053	N	N	9	N	00	N
73	20241018	160236	57	100.00	KOSPI		유통업	N	N	N	N		N	426	-4	5	-0.93	132780188	313771	414.36	430	440	416	559	301	430	423.14	1.11	0	5789	442	435	432	425	422	434	424	729	129	1000	300	1	1	67236039	286	-1.85	0.26	12	0.47	-230.00	1644.00	809	20231114	-47.34	400	20240805	6.50	744	-42.74	20240115	400	6.50	20240805	809	-47.34	20231114	400	6.50	20240805	0.49	N	008600	1000	728 억		749264	N	N	9	N	00	N
74	20241018	150240	57	100.00	KOSPI		유통업	N	N	N	N		N	426	-4	5	-0.93	127269276	300838	397.28	430	440	416	559	301	430	423.05	1.11	0	11660	442	435	432	425	422	434	424	729	129	1000	300	1	1	67236039	286	-1.85	0.26	12	0.45	-230.00	1644.00	809	20231114	-47.34	400	20240805	6.50	744	-42.74	20240115	400	6.50	20240805	809	-47.34	20231114	400	6.50	20240805	0.49	N	008600	1000	728 억		749264	N	N	13	N	00	N
75	20241018	140244	57	100.00	KOSPI		유통업	N	N	N	N		N	430	0	3	0.00	110503528	261611	345.48	430	440	416	559	301	430	422.40	1.11	0	7580	442	435	432	425	422	434	424	729	129	1000	300	1	1	67236039	289	-1.87	0.26	12	0.39	-230.00	1644.00	809	20231114	-46.85	400	20240805	7.50	744	-42.20	20240115	400	7.50	20240805	809	-46.85	20231114	400	7.50	20240805	0.49	N	008600	1000	728 억		749264	N	N	13	N	00	N
76	20241018	130237	57	100.00	KOSPI		유통업	N	N	N	N		N	427	-3	5	-0.70	109073565	258249	341.04	430	440	416	559	301	430	422.36	1.11	0	8285	442	435	432	425	422	434	424	729	129	1000	300	1	1	67236039	287	-1.86	0.26	12	0.38	-230.00	1644.00	809	20231114	-47.22	400	20240805	6.75	744	-42.61	20240115	400	6.75	20240805	809	-47.22	20231114	400	6.75	20240805	0.49	N	008600	1000	728 억		749264	N	N	13	N	00	N
77	20241018	120243	57	100.00	KOSPI		유통업	N	N	N	N		N	437	7	2	1.63	96790642	229774	303.43	430	440	416	559	301	430	421.24	1.11	0	10310	442	435	432	425	422	434	424	729	129	1000	300	1	1	67236039	294	-1.90	0.27	12	0.34	-230.00	1644.00	809	20231114	-45.98	400	20240805	9.25	744	-41.26	20240115	400	9.25	20240805	809	-45.98	20231114	400	9.25	20240805	0.49	N	008600	1000	728 억		749264	N	N	13	N	00	N
78	20241018	110240	57	100.00	KOSPI		유통업	N	N	N	N		N	433	3	2	0.70	94320792	224089	295.92	430	440	416	559	301	430	420.91	1.11	0	10323	442	435	432	425	422	434	424	729	129	1000	300	1	1	67236039	291	-1.88	0.26	12	0.33	-230.00	1644.00	809	20231114	-46.48	400	20240805	8.25	744	-41.80	20240115	400	8.25	20240805	809	-46.48	20231114	400	8.25	20240805	0.49	N	008600	1000	728 억		749264	N	N	13	N	00	N
79	20241018	100236	57	100.00	KOSPI		유통업	N	N	N	N		N	423	-7	5	-1.63	72245725	171923	227.04	430	440	416	559	301	430	420.22	1.11	0	9690	442	435	432	425	422	434	424	729	129	1000	300	1	1	67236039	284	-1.84	0.26	12	0.26	-230.00	1644.00	809	20231114	-47.71	400	20240805	5.75	744	-43.15	20240115	400	5.75	20240805	809	-47.71	20231114	400	5.75	20240805	0.49	N	008600	1000	728 억		749264	N	N	13	N	00	N
80	20241018	090237	57	100.00	KOSPI		유통업	N	N	N	N		N	430	0	3	0.00	28810	67	0.09	430	430	430	559	301	430	430.00	1.11	0	-9	442	435	432	425	422	434	424	729	129	1000	300	1	1	67236039	289	-1.87	0.26	12	0.00	-230.00	1644.00	809	20231114	-46.85	400	20240805	7.50	744	-42.20	20240115	400	7.50	20240805	809	-46.85	20231114	400	7.50	20240805	0.49	N	008600	1000	728 억		749264	N	N	13	N	00	N
81	20241017	160235	57	100.00	KOSPI		유통업	N	N	N	N		N	430	-9	5	-2.05	32769086	75723	116.36	436	439	429	570	308	439	432.76	1.12	0	-3321	447	442	434	429	421	445	432	729	131	1000	300	1	1	67236039	289	-1.87	0.26	12	0.11	-230.00	1644.00	809	20231114	-46.85	400	20240805	7.50	744	-42.20	20240115	400	7.50	20240805	809	-46.85	20231114	400	7.50	20240805	0.49	N	008600	1000	728 억		752585	N	N	13	N	00	N
82	20241017	150237	57	100.00	KOSPI		유통업	N	N	N	N		N	435	-4	5	-0.91	13421820	30886	47.46	436	439	431	570	308	439	434.56	1.12	0	-2428	447	442	434	429	421	445	432	729	131	1000	300	1	1	67236039	292	-1.89	0.26	12	0.05	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.49	N	008600	1000	728 억		752585	N	N	1	N	00	N
83	20241017	140236	57	100.00	KOSPI		유통업	N	N	N	N		N	435	-4	5	-0.91	11258532	25911	39.81	436	439	431	570	308	439	434.51	1.12	0	-1642	447	442	434	429	421	445	432	729	131	1000	300	1	1	67236039	292	-1.89	0.26	12	0.04	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.49	N	008600	1000	728 억		752585	N	N	1	N	00	N
84	20241017	130237	57	100.00	KOSPI		유통업	N	N	N	N		N	436	-3	5	-0.68	10461306	24079	37.00	436	439	431	570	308	439	434.46	1.12	0	-1119	447	442	434	429	421	445	432	729	131	1000	300	1	1	67236039	293	-1.90	0.27	12	0.04	-230.00	1644.00	809	20231114	-46.11	400	20240805	9.00	744	-41.40	20240115	400	9.00	20240805	809	-46.11	20231114	400	9.00	20240805	0.49	N	008600	1000	728 억		752585	N	N	1	N	00	N
85	20241017	120236	57	100.00	KOSPI		유통업	N	N	N	N		N	435	-4	5	-0.91	9772572	22499	34.57	436	439	431	570	308	439	434.36	1.12	0	-214	447	442	434	429	421	445	432	729	131	1000	300	1	1	67236039	292	-1.89	0.26	12	0.03	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.49	N	008600	1000	728 억		752585	N	N	1	N	00	N
86	20241017	110238	57	100.00	KOSPI		유통업	N	N	N	N		N	436	-3	5	-0.68	8944777	20596	31.65	436	439	431	570	308	439	434.30	1.12	0	573	447	442	434	429	421	445	432	729	131	1000	300	1	1	67236039	293	-1.90	0.27	12	0.03	-230.00	1644.00	809	20231114	-46.11	400	20240805	9.00	744	-41.40	20240115	400	9.00	20240805	809	-46.11	20231114	400	9.00	20240805	0.49	N	008600	1000	728 억		752585	N	N	1	N	00	N
87	20241017	100237	57	100.00	KOSPI		유통업	N	N	N	N		N	436	-3	5	-0.68	4976306	11494	17.66	436	439	431	570	308	439	432.95	1.12	0	1423	447	442	434	429	421	445	432	729	131	1000	300	1	1	67236039	293	-1.90	0.27	12	0.02	-230.00	1644.00	809	20231114	-46.11	400	20240805	9.00	744	-41.40	20240115	400	9.00	20240805	809	-46.11	20231114	400	9.00	20240805	0.49	N	008600	1000	728 억		752585	N	N	1	N	00	N
88	20241017	090235	57	100.00	KOSPI		유통업	N	N	N	N		N	436	-3	5	-0.68	71940	165	0.25	436	436	436	570	308	439	436.00	1.12	0	-9	447	442	434	429	421	445	432	729	131	1000	300	1	1	67236039	293	-1.90	0.27	12	0.00	-230.00	1644.00	809	20231114	-46.11	400	20240805	9.00	744	-41.40	20240115	400	9.00	20240805	809	-46.11	20231114	400	9.00	20240805	0.49	N	008600	1000	728 억		752585	N	N	1	N	00	N
89	20241016	160235	57	100.00	KOSPI		유통업	N	N	N	N		N	439	6	2	1.39	27863155	64777	163.65	433	439	426	562	304	433	430.14	1.13	0	-4873	438	435	433	430	428	434	429	729	129	1000	300	1	1	67236039	295	-1.91	0.27	12	0.10	-230.00	1644.00	809	20231114	-45.74	400	20240805	9.75	744	-40.99	20240115	400	9.75	20240805	809	-45.74	20231114	400	9.75	20240805	0.50	N	008600	1000	728 억		757458	N	N	1	N	00	N
90	20241016	150236	57	100.00	KOSPI		유통업	N	N	N	N		N	436	3	2	0.69	27160199	63172	159.59	433	439	426	562	304	433	429.94	1.13	0	-4756	438	435	433	430	428	434	429	729	129	1000	300	1	1	67236039	293	-1.90	0.27	12	0.09	-230.00	1644.00	809	20231114	-46.11	400	20240805	9.00	744	-41.40	20240115	400	9.00	20240805	809	-46.11	20231114	400	9.00	20240805	0.50	N	008600	1000	728 억		757458	N	N	4	N	00	N
91	20241016	140236	57	100.00	KOSPI		유통업	N	N	N	N		N	434	1	2	0.23	24475163	57018	144.05	433	439	426	562	304	433	429.25	1.13	0	-3833	438	435	433	430	428	434	429	729	129	1000	300	1	1	67236039	292	-1.89	0.26	12	0.08	-230.00	1644.00	809	20231114	-46.35	400	20240805	8.50	744	-41.67	20240115	400	8.50	20240805	809	-46.35	20231114	400	8.50	20240805	0.50	N	008600	1000	728 억		757458	N	N	4	N	00	N
92	20241016	130235	57	100.00	KOSPI		유통업	N	N	N	N		N	432	-1	5	-0.23	21504868	50137	126.66	433	435	426	562	304	433	428.92	1.13	0	-2943	438	435	433	430	428	434	429	729	129	1000	300	1	1	67236039	290	-1.88	0.26	12	0.07	-230.00	1644.00	809	20231114	-46.60	400	20240805	8.00	744	-41.94	20240115	400	8.00	20240805	809	-46.60	20231114	400	8.00	20240805	0.50	N	008600	1000	728 억		757458	N	N	4	N	00	N
93	20241016	120235	57	100.00	KOSPI		유통업	N	N	N	N		N	432	-1	5	-0.23	14524641	33835	85.48	433	433	426	562	304	433	429.28	1.13	0	-2226	438	435	433	430	428	434	429	729	129	1000	300	1	1	67236039	290	-1.88	0.26	12	0.05	-230.00	1644.00	809	20231114	-46.60	400	20240805	8.00	744	-41.94	20240115	400	8.00	20240805	809	-46.60	20231114	400	8.00	20240805	0.50	N	008600	1000	728 억		757458	N	N	4	N	00	N
94	20241016	110236	57	100.00	KOSPI		유통업	N	N	N	N		N	431	-2	5	-0.46	12902561	30083	76.00	433	433	426	562	304	433	428.90	1.13	0	-1609	438	435	433	430	428	434	429	729	129	1000	300	1	1	67236039	290	-1.87	0.26	12	0.04	-230.00	1644.00	809	20231114	-46.72	400	20240805	7.75	744	-42.07	20240115	400	7.75	20240805	809	-46.72	20231114	400	7.75	20240805	0.50	N	008600	1000	728 억		757458	N	N	4	N	00	N
95	20241016	100235	57	100.00	KOSPI		유통업	N	N	N	N		N	431	-2	5	-0.46	2148612	4997	12.62	433	433	427	562	304	433	429.98	1.13	0	-865	438	435	433	430	428	434	429	729	129	1000	300	1	1	67236039	290	-1.87	0.26	12	0.01	-230.00	1644.00	809	20231114	-46.72	400	20240805	7.75	744	-42.07	20240115	400	7.75	20240805	809	-46.72	20231114	400	7.75	20240805	0.50	N	008600	1000	728 억		757458	N	N	4	N	00	N
96	20241016	090236	57	100.00	KOSPI		유통업	N	N	N	N		N	433	0	3	0.00	203943	471	1.19	433	433	433	562	304	433	433.00	1.13	0	-70	438	435	433	430	428	434	429	729	129	1000	300	1	1	67236039	291	-1.88	0.26	12	0.00	-230.00	1644.00	809	20231114	-46.48	400	20240805	8.25	744	-41.80	20240115	400	8.25	20240805	809	-46.48	20231114	400	8.25	20240805	0.50	N	008600	1000	728 억		757458	N	N	4	N	00	N
97	20241015	160234	57	100.00	KOSPI		유통업	N	N	N	N		N	433	-3	5	-0.69	17174400	39569	134.41	436	436	431	566	306	436	434.04	1.13	0	-4460	448	442	439	433	430	440	431	729	130	1000	300	1	1	67236039	291	-1.88	0.26	12	0.06	-230.00	1644.00	809	20231114	-46.48	400	20240805	8.25	744	-41.80	20240115	400	8.25	20240805	809	-46.48	20231114	400	8.25	20240805	0.50	N	008600	1000	728 억		761918	N	N	4	N	00	N
98	20241015	150236	57	100.00	KOSPI		유통업	N	N	N	N		N	435	-1	5	-0.23	8661647	19904	67.61	436	436	431	566	306	436	435.17	1.13	0	-3160	448	442	439	433	430	440	431	729	130	1000	300	1	1	67236039	292	-1.89	0.26	12	0.03	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.50	N	008600	1000	728 억		761918	N	N	4	N	00	N
99	20241015	140236	57	100.00	KOSPI		유통업	N	N	N	N		N	435	-1	5	-0.23	8629892	19831	67.36	436	436	431	566	306	436	435.17	1.13	0	-3094	448	442	439	433	430	440	431	729	130	1000	300	1	1	67236039	292	-1.89	0.26	12	0.03	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.50	N	008600	1000	728 억		761918	N	N	4	N	00	N
100	20241015	130235	57	100.00	KOSPI		유통업	N	N	N	N		N	435	-1	5	-0.23	8482864	19493	66.21	436	436	431	566	306	436	435.17	1.13	0	-2760	448	442	439	433	430	440	431	729	130	1000	300	1	1	67236039	292	-1.89	0.26	12	0.03	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.50	N	008600	1000	728 억		761918	N	N	4	N	00	N
101	20241015	120235	57	100.00	KOSPI		유통업	N	N	N	N		N	436	0	3	0.00	8035090	18463	62.72	436	436	431	566	306	436	435.20	1.13	0	-2062	448	442	439	433	430	440	431	729	130	1000	300	1	1	67236039	293	-1.90	0.27	12	0.03	-230.00	1644.00	809	20231114	-46.11	400	20240805	9.00	744	-41.40	20240115	400	9.00	20240805	809	-46.11	20231114	400	9.00	20240805	0.50	N	008600	1000	728 억		761918	N	N	4	N	00	N
102	20241015	110236	57	100.00	KOSPI		유통업	N	N	N	N		N	435	-1	5	-0.23	4944530	11368	38.62	436	436	431	566	306	436	434.95	1.13	0	-1098	448	442	439	433	430	440	431	729	130	1000	300	1	1	67236039	292	-1.89	0.26	12	0.02	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.50	N	008600	1000	728 억		761918	N	N	4	N	00	N
103	20241015	100236	57	100.00	KOSPI		유통업	N	N	N	N		N	436	0	3	0.00	4403871	10126	34.40	436	436	431	566	306	436	434.91	1.13	0	-682	448	442	439	433	430	440	431	729	130	1000	300	1	1	67236039	293	-1.90	0.27	12	0.02	-230.00	1644.00	809	20231114	-46.11	400	20240805	9.00	744	-41.40	20240115	400	9.00	20240805	809	-46.11	20231114	400	9.00	20240805	0.50	N	008600	1000	728 억		761918	N	N	4	N	00	N
104	20241015	090234	57	100.00	KOSPI		유통업	N	N	N	N		N	436	0	3	0.00	568544	1304	4.43	436	436	436	566	306	436	436.00	1.13	0	-120	448	442	439	433	430	440	431	729	130	1000	300	1	1	67236039	293	-1.90	0.27	12	0.00	-230.00	1644.00	809	20231114	-46.11	400	20240805	9.00	744	-41.40	20240115	400	9.00	20240805	809	-46.11	20231114	400	9.00	20240805	0.50	N	008600	1000	728 억		761918	N	N	4	N	00	N
105	20241014	160231	57	100.00	KOSPI		유통업	N	N	N	N		N	436	-4	5	-0.91	12926434	29439	64.83	440	445	436	572	308	440	439.09	1.14	0	-4830	452	446	440	434	428	446	434	729	132	1000	300	1	1	67236039	293	-1.90	0.27	12	0.04	-230.00	1644.00	809	20231114	-46.11	400	20240805	9.00	744	-41.40	20240115	400	9.00	20240805	809	-46.11	20231114	400	9.00	20240805	0.50	N	008600	1000	728 억		766748	N	N	4	N	00	N
106	20241014	150232	57	100.00	KOSPI		유통업	N	N	N	N		N	440	0	3	0.00	10921702	24841	54.70	440	445	437	572	308	440	439.66	1.14	0	-4830	452	446	440	434	428	446	434	729	132	1000	300	1	1	67236039	296	-1.91	0.27	12	0.04	-230.00	1644.00	809	20231114	-45.61	400	20240805	10.00	744	-40.86	20240115	400	10.00	20240805	809	-45.61	20231114	400	10.00	20240805	0.50	N	008600	1000	728 억		766748	N	N	1	N	00	N
107	20241014	140232	57	100.00	KOSPI		유통업	N	N	N	N		N	438	-2	5	-0.45	8250349	18765	41.32	440	445	437	572	308	440	439.67	1.14	0	-2961	452	446	440	434	428	446	434	729	132	1000	300	1	1	67236039	294	-1.90	0.27	12	0.03	-230.00	1644.00	809	20231114	-45.86	400	20240805	9.50	744	-41.13	20240115	400	9.50	20240805	809	-45.86	20231114	400	9.50	20240805	0.50	N	008600	1000	728 억		766748	N	N	1	N	00	N
108	20241014	130231	57	100.00	KOSPI		유통업	N	N	N	N		N	439	-1	5	-0.23	7322276	16648	36.66	440	445	437	572	308	440	439.83	1.14	0	-2548	452	446	440	434	428	446	434	729	132	1000	300	1	1	67236039	295	-1.91	0.27	12	0.02	-230.00	1644.00	809	20231114	-45.74	400	20240805	9.75	744	-40.99	20240115	400	9.75	20240805	809	-45.74	20231114	400	9.75	20240805	0.50	N	008600	1000	728 억		766748	N	N	1	N	00	N
109	20241014	120229	57	100.00	KOSPI		유통업	N	N	N	N		N	439	-1	5	-0.23	7057119	16044	35.33	440	445	437	572	308	440	439.86	1.14	0	-1947	452	446	440	434	428	446	434	729	132	1000	300	1	1	67236039	295	-1.91	0.27	12	0.02	-230.00	1644.00	809	20231114	-45.74	400	20240805	9.75	744	-40.99	20240115	400	9.75	20240805	809	-45.74	20231114	400	9.75	20240805	0.50	N	008600	1000	728 억		766748	N	N	1	N	00	N
110	20241014	110231	57	100.00	KOSPI		유통업	N	N	N	N		N	439	-1	5	-0.23	6722428	15280	33.65	440	445	437	572	308	440	439.95	1.14	0	-1189	452	446	440	434	428	446	434	729	132	1000	300	1	1	67236039	295	-1.91	0.27	12	0.02	-230.00	1644.00	809	20231114	-45.74	400	20240805	9.75	744	-40.99	20240115	400	9.75	20240805	809	-45.74	20231114	400	9.75	20240805	0.50	N	008600	1000	728 억		766748	N	N	1	N	00	N
111	20241014	100231	57	100.00	KOSPI		유통업	N	N	N	N		N	442	2	2	0.45	5747789	13069	28.78	440	445	437	572	308	440	439.80	1.14	0	-990	452	446	440	434	428	446	434	729	132	1000	300	1	1	67236039	297	-1.92	0.27	12	0.02	-230.00	1644.00	809	20231114	-45.36	400	20240805	10.50	744	-40.59	20240115	400	10.50	20240805	809	-45.36	20231114	400	10.50	20240805	0.50	N	008600	1000	728 억		766748	N	N	1	N	00	N
112	20241014	090233	57	100.00	KOSPI		유통업	N	N	N	N		N	440	0	3	0.00	144320	328	0.72	440	440	440	572	308	440	440.00	1.14	0	-49	452	446	440	434	428	446	434	729	132	1000	300	1	1	67236039	296	-1.91	0.27	12	0.00	-230.00	1644.00	809	20231114	-45.61	400	20240805	10.00	744	-40.86	20240115	400	10.00	20240805	809	-45.61	20231114	400	10.00	20240805	0.50	N	008600	1000	728 억		766748	N	N	1	N	00	N
113	20241011	160228	57	100.00	KOSPI		유통업	N	N	N	N		N	440	0	3	0.00	19964218	45403	129.73	440	446	434	572	308	440	439.71	1.15	0	-7397	452	446	443	437	434	444	435	729	132	1000	300	1	1	67236039	296	-1.91	0.27	12	0.07	-230.00	1644.00	809	20231114	-45.61	400	20240805	10.00	744	-40.86	20240115	400	10.00	20240805	809	-45.61	20231114	400	10.00	20240805	0.50	N	008600	1000	728 억		774145	N	N	1	N	00	N
114	20241011	150230	57	100.00	KOSPI		유통업	N	N	N	N		N	440	0	3	0.00	18867257	42909	122.61	440	446	434	572	308	440	439.70	1.15	0	-7372	452	446	443	437	434	444	435	729	132	1000	300	1	1	67236039	296	-1.91	0.27	12	0.06	-230.00	1644.00	809	20231114	-45.61	400	20240805	10.00	744	-40.86	20240115	400	10.00	20240805	809	-45.61	20231114	400	10.00	20240805	0.50	N	008600	1000	728 억		774145	N	N	5	N	00	N
115	20241011	140231	57	100.00	KOSPI		유통업	N	N	N	N		N	441	1	2	0.23	14920709	33895	96.85	440	446	438	572	308	440	440.20	1.15	0	-6297	452	446	443	437	434	444	435	729	132	1000	300	1	1	67236039	297	-1.92	0.27	12	0.05	-230.00	1644.00	809	20231114	-45.49	400	20240805	10.25	744	-40.73	20240115	400	10.25	20240805	809	-45.49	20231114	400	10.25	20240805	0.50	N	008600	1000	728 억		774145	N	N	5	N	00	N
116	20241011	130231	57	100.00	KOSPI		유통업	N	N	N	N		N	441	1	2	0.23	6736831	15294	43.70	440	446	440	572	308	440	440.49	1.15	0	-2827	452	446	443	437	434	444	435	729	132	1000	300	1	1	67236039	297	-1.92	0.27	12	0.02	-230.00	1644.00	809	20231114	-45.49	400	20240805	10.25	744	-40.73	20240115	400	10.25	20240805	809	-45.49	20231114	400	10.25	20240805	0.50	N	008600	1000	728 억		774145	N	N	5	N	00	N
117	20241011	120231	57	100.00	KOSPI		유통업	N	N	N	N		N	442	2	2	0.45	4978541	11301	32.29	440	446	440	572	308	440	440.54	1.15	0	-2128	452	446	443	437	434	444	435	729	132	1000	300	1	1	67236039	297	-1.92	0.27	12	0.02	-230.00	1644.00	809	20231114	-45.36	400	20240805	10.50	744	-40.59	20240115	400	10.50	20240805	809	-45.36	20231114	400	10.50	20240805	0.50	N	008600	1000	728 억		774145	N	N	5	N	00	N
118	20241011	110231	57	100.00	KOSPI		유통업	N	N	N	N		N	441	1	2	0.23	4378762	9942	28.41	440	446	440	572	308	440	440.43	1.15	0	-989	452	446	443	437	434	444	435	729	132	1000	300	1	1	67236039	297	-1.92	0.27	12	0.01	-230.00	1644.00	809	20231114	-45.49	400	20240805	10.25	744	-40.73	20240115	400	10.25	20240805	809	-45.49	20231114	400	10.25	20240805	0.50	N	008600	1000	728 억		774145	N	N	5	N	00	N
119	20241011	100236	57	100.00	KOSPI		유통업	N	N	N	N		N	441	1	2	0.23	4096210	9300	26.57	440	446	440	572	308	440	440.45	1.15	0	-923	452	446	443	437	434	444	435	729	132	1000	300	1	1	67236039	297	-1.92	0.27	12	0.01	-230.00	1644.00	809	20231114	-45.49	400	20240805	10.25	744	-40.73	20240115	400	10.25	20240805	809	-45.49	20231114	400	10.25	20240805	0.50	N	008600	1000	728 억		774145	N	N	5	N	00	N
120	20241011	090231	57	100.00	KOSPI		유통업	N	N	N	N		N	440	0	3	0.00	2292426	5210	14.89	440	446	440	572	308	440	440.00	1.15	0	-32	452	446	443	437	434	444	435	729	132	1000	300	1	1	67236039	296	-1.91	0.27	12	0.01	-230.00	1644.00	809	20231114	-45.61	400	20240805	10.00	744	-40.86	20240115	400	10.00	20240805	809	-45.61	20231114	400	10.00	20240805	0.50	N	008600	1000	728 억		774145	N	N	5	N	00	N
121	20241010	160234	57	100.00	KOSPI		유통업	N	N	N	N		N	440	0	3	0.00	15433282	34996	100.92	440	449	440	572	308	440	441.00	1.16	0	-3958	449	444	439	434	429	445	435	729	132	1000	300	1	1	67236039	296	-1.91	0.27	12	0.05	-230.00	1644.00	809	20231114	-45.61	400	20240805	10.00	744	-40.86	20240115	400	10.00	20240805	809	-45.61	20231114	400	10.00	20240805	0.50	N	008600	1000	728 억		778103	N	N	5	N	00	N
122	20241010	150239	57	100.00	KOSPI		유통업	N	N	N	N		N	441	1	2	0.23	15002922	34019	98.10	440	449	440	572	308	440	441.02	1.16	0	-3446	449	444	439	434	429	445	435	729	132	1000	300	1	1	67236039	297	-1.92	0.27	12	0.05	-230.00	1644.00	809	20231114	-45.49	400	20240805	10.25	744	-40.73	20240115	400	10.25	20240805	809	-45.49	20231114	400	10.25	20240805	0.50	N	008600	1000	728 억		778103	N	N	0	N	00	N
123	20241010	140236	57	100.00	KOSPI		유통업	N	N	N	N		N	441	1	2	0.23	13989690	31718	91.47	440	449	440	572	308	440	441.06	1.16	0	-2657	449	444	439	434	429	445	435	729	132	1000	300	1	1	67236039	297	-1.92	0.27	12	0.05	-230.00	1644.00	809	20231114	-45.49	400	20240805	10.25	744	-40.73	20240115	400	10.25	20240805	809	-45.49	20231114	400	10.25	20240805	0.50	N	008600	1000	728 억		778103	N	N	0	N	00	N
124	20241010	130235	57	100.00	KOSPI		유통업	N	N	N	N		N	441	1	2	0.23	13452569	30501	87.96	440	449	440	572	308	440	441.05	1.16	0	-1876	449	444	439	434	429	445	435	729	132	1000	300	1	1	67236039	297	-1.92	0.27	12	0.05	-230.00	1644.00	809	20231114	-45.49	400	20240805	10.25	744	-40.73	20240115	400	10.25	20240805	809	-45.49	20231114	400	10.25	20240805	0.50	N	008600	1000	728 억		778103	N	N	0	N	00	N
125	20241010	120235	57	100.00	KOSPI		유통업	N	N	N	N		N	440	0	3	0.00	11455741	25985	74.93	440	449	440	572	308	440	440.86	1.16	0	-891	449	444	439	434	429	445	435	729	132	1000	300	1	1	67236039	296	-1.91	0.27	12	0.04	-230.00	1644.00	809	20231114	-45.61	400	20240805	10.00	744	-40.86	20240115	400	10.00	20240805	809	-45.61	20231114	400	10.00	20240805	0.50	N	008600	1000	728 억		778103	N	N	0	N	00	N
126	20241010	110234	57	100.00	KOSPI		유통업	N	N	N	N		N	442	2	2	0.45	8914161	20211	58.28	440	449	440	572	308	440	441.05	1.16	0	-691	449	444	439	434	429	445	435	729	132	1000	300	1	1	67236039	297	-1.92	0.27	12	0.03	-230.00	1644.00	809	20231114	-45.36	400	20240805	10.50	744	-40.59	20240115	400	10.50	20240805	809	-45.36	20231114	400	10.50	20240805	0.50	N	008600	1000	728 억		778103	N	N	0	N	00	N
127	20241010	100235	57	100.00	KOSPI		유통업	N	N	N	N		N	443	3	2	0.68	6312227	14317	41.29	440	449	440	572	308	440	440.89	1.16	0	343	449	444	439	434	429	445	435	729	132	1000	300	1	1	67236039	298	-1.93	0.27	12	0.02	-230.00	1644.00	809	20231114	-45.24	400	20240805	10.75	744	-40.46	20240115	400	10.75	20240805	809	-45.24	20231114	400	10.75	20240805	0.50	N	008600	1000	728 억		778103	N	N	0	N	00	N
128	20241010	090235	57	100.00	KOSPI		유통업	N	N	N	N		N	449	9	2	2.05	1235556	2808	8.10	440	449	440	572	308	440	440.01	1.16	0	-41	449	444	439	434	429	445	435	729	132	1000	300	1	1	67236039	302	-1.95	0.27	12	0.00	-230.00	1644.00	809	20231114	-44.50	400	20240805	12.25	744	-39.65	20240115	400	12.25	20240805	809	-44.50	20231114	400	12.25	20240805	0.50	N	008600	1000	728 억		778103	N	N	0	N	00	N
129	20241008	160235	57	100.00	KOSPI		유통업	N	N	N	N		N	440	0	3	0.00	15154103	34671	131.08	440	444	434	572	308	440	437.08	1.17	0	-5974	453	446	439	432	425	450	436	729	132	1000	300	1	1	67236039	296	-1.91	0.27	12	0.05	-230.00	1644.00	809	20231114	-45.61	400	20240805	10.00	744	-40.86	20240115	400	10.00	20240805	809	-45.61	20231114	400	10.00	20240805	0.50	N	008600	1000	728 억		784077	N	N	0	N	00	N
130	20241008	150236	57	100.00	KOSPI		유통업	N	N	N	N		N	437	-3	5	-0.68	14048788	32157	121.57	440	444	434	572	308	440	436.88	1.17	0	-5373	453	446	439	432	425	450	436	729	132	1000	300	1	1	67236039	294	-1.90	0.27	12	0.05	-230.00	1644.00	809	20231114	-45.98	400	20240805	9.25	744	-41.26	20240115	400	9.25	20240805	809	-45.98	20231114	400	9.25	20240805	0.50	N	008600	1000	728 억		784077	N	N	0	N	00	N
131	20241008	140236	57	100.00	KOSPI		유통업	N	N	N	N		N	437	-3	5	-0.68	12133729	27790	105.06	440	444	434	572	308	440	436.62	1.17	0	-3307	453	446	439	432	425	450	436	729	132	1000	300	1	1	67236039	294	-1.90	0.27	12	0.04	-230.00	1644.00	809	20231114	-45.98	400	20240805	9.25	744	-41.26	20240115	400	9.25	20240805	809	-45.98	20231114	400	9.25	20240805	0.50	N	008600	1000	728 억		784077	N	N	0	N	00	N
132	20241008	130235	57	100.00	KOSPI		유통업	N	N	N	N		N	439	-1	5	-0.23	12024785	27541	104.12	440	444	434	572	308	440	436.61	1.17	0	-3059	453	446	439	432	425	450	436	729	132	1000	300	1	1	67236039	295	-1.91	0.27	12	0.04	-230.00	1644.00	809	20231114	-45.74	400	20240805	9.75	744	-40.99	20240115	400	9.75	20240805	809	-45.74	20231114	400	9.75	20240805	0.50	N	008600	1000	728 억		784077	N	N	0	N	00	N
133	20241008	120234	57	100.00	KOSPI		유통업	N	N	N	N		N	439	-1	5	-0.23	11621281	26621	100.64	440	444	434	572	308	440	436.55	1.17	0	-2512	453	446	439	432	425	450	436	729	132	1000	300	1	1	67236039	295	-1.91	0.27	12	0.04	-230.00	1644.00	809	20231114	-45.74	400	20240805	9.75	744	-40.99	20240115	400	9.75	20240805	809	-45.74	20231114	400	9.75	20240805	0.50	N	008600	1000	728 억		784077	N	N	0	N	00	N
134	20241008	110234	57	100.00	KOSPI		유통업	N	N	N	N		N	440	0	3	0.00	2550471	5793	21.90	440	444	440	572	308	440	440.27	1.17	0	-1107	453	446	439	432	425	450	436	729	132	1000	300	1	1	67236039	296	-1.91	0.27	12	0.01	-230.00	1644.00	809	20231114	-45.61	400	20240805	10.00	744	-40.86	20240115	400	10.00	20240805	809	-45.61	20231114	400	10.00	20240805	0.50	N	008600	1000	728 억		784077	N	N	0	N	00	N
135	20241008	100236	57	100.00	KOSPI		유통업	N	N	N	N		N	442	2	2	0.45	2165286	4918	18.59	440	444	440	572	308	440	440.28	1.17	0	-235	453	446	439	432	425	450	436	729	132	1000	300	1	1	67236039	297	-1.92	0.27	12	0.01	-230.00	1644.00	809	20231114	-45.36	400	20240805	10.50	744	-40.59	20240115	400	10.50	20240805	809	-45.36	20231114	400	10.50	20240805	0.50	N	008600	1000	728 억		784077	N	N	0	N	00	N
136	20241008	090234	57	100.00	KOSPI		유통업	N	N	N	N		N	444	4	2	0.91	160604	365	1.38	440	444	440	572	308	440	440.01	1.17	0	-53	453	446	439	432	425	450	436	729	132	1000	300	1	1	67236039	299	-1.93	0.27	12	0.00	-230.00	1644.00	809	20231114	-45.12	400	20240805	11.00	744	-40.32	20240115	400	11.00	20240805	809	-45.12	20231114	400	11.00	20240805	0.50	N	008600	1000	728 억		784077	N	N	0	N	00	N
137	20241007	160234	57	100.00	KOSPI		유통업	N	N	N	N		N	440	5	2	1.15	11474777	26024	39.23	435	446	432	565	305	435	440.93	1.17	0	-4970	455	445	440	430	425	442	427	729	130	1000	300	1	1	67236039	296	-1.91	0.27	12	0.04	-230.00	1644.00	809	20231114	-45.61	400	20240805	10.00	744	-40.86	20240115	400	10.00	20240805	809	-45.61	20231114	400	10.00	20240805	0.50	N	008600	1000	728 억		789047	N	N	0	N	00	N
138	20241007	150232	57	100.00	KOSPI		유통업	N	N	N	N		N	444	9	2	2.07	10421889	23636	35.63	435	446	432	565	305	435	440.93	1.17	0	-4556	455	445	440	430	425	442	427	729	130	1000	300	1	1	67236039	299	-1.93	0.27	12	0.04	-230.00	1644.00	809	20231114	-45.12	400	20240805	11.00	744	-40.32	20240115	400	11.00	20240805	809	-45.12	20231114	400	11.00	20240805	0.50	N	008600	1000	728 억		789047	N	N	0	N	00	N
139	20241007	140250	57	100.00	KOSPI		유통업	N	N	N	N		N	443	8	2	1.84	8459525	19180	28.91	435	446	432	565	305	435	441.06	1.17	0	-3421	455	445	440	430	425	442	427	729	130	1000	300	1	1	67236039	298	-1.93	0.27	12	0.03	-230.00	1644.00	809	20231114	-45.24	400	20240805	10.75	744	-40.46	20240115	400	10.75	20240805	809	-45.24	20231114	400	10.75	20240805	0.50	N	008600	1000	728 억		789047	N	N	0	N	00	N
140	20241007	130232	57	100.00	KOSPI		유통업	N	N	N	N		N	444	9	2	2.07	6847639	15536	23.42	435	446	432	565	305	435	440.76	1.17	0	-3099	455	445	440	430	425	442	427	729	130	1000	300	1	1	67236039	299	-1.93	0.27	12	0.02	-230.00	1644.00	809	20231114	-45.12	400	20240805	11.00	744	-40.32	20240115	400	11.00	20240805	809	-45.12	20231114	400	11.00	20240805	0.50	N	008600	1000	728 억		789047	N	N	0	N	00	N
141	20241007	120242	57	100.00	KOSPI		유통업	N	N	N	N		N	444	9	2	2.07	6816952	15467	23.31	435	446	432	565	305	435	440.74	1.17	0	-3090	455	445	440	430	425	442	427	729	130	1000	300	1	1	67236039	299	-1.93	0.27	12	0.02	-230.00	1644.00	809	20231114	-45.12	400	20240805	11.00	744	-40.32	20240115	400	11.00	20240805	809	-45.12	20231114	400	11.00	20240805	0.50	N	008600	1000	728 억		789047	N	N	0	N	00	N
142	20241007	110232	57	100.00	KOSPI		유통업	N	N	N	N		N	445	10	2	2.30	6464368	14674	22.12	435	446	432	565	305	435	440.53	1.17	0	-2789	455	445	440	430	425	442	427	729	130	1000	300	1	1	67236039	299	-1.93	0.27	12	0.02	-230.00	1644.00	809	20231114	-44.99	400	20240805	11.25	744	-40.19	20240115	400	11.25	20240805	809	-44.99	20231114	400	11.25	20240805	0.50	N	008600	1000	728 억		789047	N	N	0	N	00	N
143	20241007	100228	57	100.00	KOSPI		유통업	N	N	N	N		N	442	7	2	1.61	4948368	11250	16.96	435	446	432	565	305	435	439.85	1.17	0	-2498	455	445	440	430	425	442	427	729	130	1000	300	1	1	67236039	297	-1.92	0.27	12	0.02	-230.00	1644.00	809	20231114	-45.36	400	20240805	10.50	744	-40.59	20240115	400	10.50	20240805	809	-45.36	20231114	400	10.50	20240805	0.50	N	008600	1000	728 억		789047	N	N	0	N	00	N
144	20241007	090220	57	100.00	KOSPI		유통업	N	N	N	N		N	435	0	3	0.00	770814	1772	2.67	435	435	432	565	305	435	435.00	1.17	0	-239	455	445	440	430	425	442	427	729	130	1000	300	1	1	67236039	292	-1.89	0.26	12	0.00	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.50	N	008600	1000	728 억		789047	N	N	0	N	00	N
145	20241004	160223	57	100.00	KOSPI		유통업	N	N	N	N		N	435	-15	5	-3.33	29155042	66296	129.12	447	450	435	585	315	450	439.78	1.18	0	-3746	457	453	446	442	435	455	444	729	135	1000	310	1	1	67236039	292	-1.89	0.26	12	0.10	-230.00	1644.00	809	20231114	-46.23	400	20240805	8.75	744	-41.53	20240115	400	8.75	20240805	809	-46.23	20231114	400	8.75	20240805	0.50	N	008600	1000	728 억		792793	N	N	0	N	00	N
146	20241004	150224	57	100.00	KOSPI		유통업	N	N	N	N		N	437	-13	5	-2.89	25308737	57465	111.92	447	450	435	585	315	450	440.42	1.18	0	1814	457	453	446	442	435	455	444	729	135	1000	310	1	1	67236039	294	-1.90	0.27	12	0.09	-230.00	1644.00	809	20231114	-45.98	400	20240805	9.25	744	-41.26	20240115	400	9.25	20240805	809	-45.98	20231114	400	9.25	20240805	0.50	N	008600	1000	728 억		792793	N	N	0	N	00	N
147	20241004	140224	57	100.00	KOSPI		유통업	N	N	N	N		N	441	-9	5	-2.00	10722797	24197	47.13	447	450	440	585	315	450	443.15	1.18	0	-2685	457	453	446	442	435	455	444	729	135	1000	310	1	1	67236039	297	-1.92	0.27	12	0.04	-230.00	1644.00	809	20231114	-45.49	400	20240805	10.25	744	-40.73	20240115	400	10.25	20240805	809	-45.49	20231114	400	10.25	20240805	0.50	N	008600	1000	728 억		792793	N	N	0	N	00	N
148	20241004	130224	57	100.00	KOSPI		유통업	N	N	N	N		N	444	-6	5	-1.33	6000179	13487	26.27	447	450	440	585	315	450	444.89	1.18	0	-2421	457	453	446	442	435	455	444	729	135	1000	310	1	1	67236039	299	-1.93	0.27	12	0.02	-230.00	1644.00	809	20231114	-45.12	400	20240805	11.00	744	-40.32	20240115	400	11.00	20240805	809	-45.12	20231114	400	11.00	20240805	0.50	N	008600	1000	728 억		792793	N	N	0	N	00	N
149	20241004	120223	57	100.00	KOSPI		유통업	N	N	N	N		N	442	-8	5	-1.78	5668523	12737	24.81	447	450	440	585	315	450	445.04	1.18	0	-1875	457	453	446	442	435	455	444	729	135	1000	310	1	1	67236039	297	-1.92	0.27	12	0.02	-230.00	1644.00	809	20231114	-45.36	400	20240805	10.50	744	-40.59	20240115	400	10.50	20240805	809	-45.36	20231114	400	10.50	20240805	0.50	N	008600	1000	728 억		792793	N	N	0	N	00	N
150	20241004	110224	57	100.00	KOSPI		유통업	N	N	N	N		N	446	-4	5	-0.89	2132076	4754	9.26	447	450	446	585	315	450	448.48	1.18	0	-658	457	453	446	442	435	455	444	729	135	1000	310	1	1	67236039	300	-1.94	0.27	12	0.01	-230.00	1644.00	809	20231114	-44.87	400	20240805	11.50	744	-40.05	20240115	400	11.50	20240805	809	-44.87	20231114	400	11.50	20240805	0.50	N	008600	1000	728 억		792793	N	N	0	N	00	N
151	20241004	100223	57	100.00	KOSPI		유통업	N	N	N	N		N	450	0	3	0.00	1718904	3829	7.46	447	450	446	585	315	450	448.92	1.18	0	-173	457	453	446	442	435	455	444	729	135	1000	310	1	1	67236039	303	-1.96	0.27	12	0.01	-230.00	1644.00	809	20231114	-44.38	400	20240805	12.50	744	-39.52	20240115	400	12.50	20240805	809	-44.38	20231114	400	12.50	20240805	0.50	N	008600	1000	728 억		792793	N	N	0	N	00	N
152	20241004	090222	57	100.00	KOSPI		유통업	N	N	N	N		N	447	-3	5	-0.67	319605	715	1.39	447	447	447	585	315	450	447.00	1.18	0	-45	457	453	446	442	435	455	444	729	135	1000	310	1	1	67236039	301	-1.94	0.27	12	0.00	-230.00	1644.00	809	20231114	-44.75	400	20240805	11.75	744	-39.92	20240115	400	11.75	20240805	809	-44.75	20231114	400	11.75	20240805	0.50	N	008600	1000	728 억		792793	N	N	0	N	00	N
153	20241002	160221	57	100.00	KOSPI		유통업	N	N	N	N		N	450	3	2	0.67	22803362	51346	71.33	440	450	439	581	313	447	444.11	1.19	0	-5490	467	456	447	436	427	452	432	729	134	1000	310	1	1	67236039	303	-1.96	0.27	12	0.08	-230.00	1644.00	809	20231114	-44.38	400	20240805	12.50	744	-39.52	20240115	400	12.50	20240805	809	-44.38	20231114	400	12.50	20240805	0.50	N	008600	1000	728 억		798283	N	N	0	N	00	N
154	20241002	150224	57	100.00	KOSPI		유통업	N	N	N	N		N	447	0	3	0.00	20193946	45534	63.26	440	448	439	581	313	447	443.49	1.19	0	-4431	467	456	447	436	427	452	432	729	134	1000	310	1	1	67236039	301	-1.94	0.27	12	0.07	-230.00	1644.00	809	20231114	-44.75	400	20240805	11.75	744	-39.92	20240115	400	11.75	20240805	809	-44.75	20231114	400	11.75	20240805	0.50	N	008600	1000	728 억		798283	N	N	0	N	00	N
155	20241002	140223	57	100.00	KOSPI		유통업	N	N	N	N		N	447	0	3	0.00	13526205	30556	42.45	440	448	439	581	313	447	442.67	1.19	0	-3905	467	456	447	436	427	452	432	729	134	1000	310	1	1	67236039	301	-1.94	0.27	12	0.05	-230.00	1644.00	809	20231114	-44.75	400	20240805	11.75	744	-39.92	20240115	400	11.75	20240805	809	-44.75	20231114	400	11.75	20240805	0.50	N	008600	1000	728 억		798283	N	N	0	N	00	N
156	20241002	130223	57	100.00	KOSPI		유통업	N	N	N	N		N	448	1	2	0.22	11814701	26719	37.12	440	448	439	581	313	447	442.18	1.19	0	-3652	467	456	447	436	427	452	432	729	134	1000	310	1	1	67236039	301	-1.95	0.27	12	0.04	-230.00	1644.00	809	20231114	-44.62	400	20240805	12.00	744	-39.78	20240115	400	12.00	20240805	809	-44.62	20231114	400	12.00	20240805	0.50	N	008600	1000	728 억		798283	N	N	0	N	00	N
157	20241002	120221	57	100.00	KOSPI		유통업	N	N	N	N		N	444	-3	5	-0.67	7649592	17361	24.12	440	444	439	581	313	447	440.62	1.19	0	-2538	467	456	447	436	427	452	432	729	134	1000	310	1	1	67236039	299	-1.93	0.27	12	0.03	-230.00	1644.00	809	20231114	-45.12	400	20240805	11.00	744	-40.32	20240115	400	11.00	20240805	809	-45.12	20231114	400	11.00	20240805	0.50	N	008600	1000	728 억		798283	N	N	0	N	00	N
158	20241002	110220	57	100.00	KOSPI		유통업	N	N	N	N		N	442	-5	5	-1.12	6088144	13832	19.22	440	442	439	581	313	447	440.15	1.19	0	-1776	467	456	447	436	427	452	432	729	134	1000	310	1	1	67236039	297	-1.92	0.27	12	0.02	-230.00	1644.00	809	20231114	-45.36	400	20240805	10.50	744	-40.59	20240115	400	10.50	20240805	809	-45.36	20231114	400	10.50	20240805	0.50	N	008600	1000	728 억		798283	N	N	0	N	00	N
159	20241002	100221	57	100.00	KOSPI		유통업	N	N	N	N		N	440	-7	5	-1.57	3441310	7819	10.86	440	442	439	581	313	447	440.12	1.19	0	-1204	467	456	447	436	427	452	432	729	134	1000	310	1	1	67236039	296	-1.91	0.27	12	0.01	-230.00	1644.00	809	20231114	-45.61	400	20240805	10.00	744	-40.86	20240115	400	10.00	20240805	809	-45.61	20231114	400	10.00	20240805	0.50	N	008600	1000	728 억		798283	N	N	0	N	00	N
160	20241002	090219	57	100.00	KOSPI		유통업	N	N	N	N		N	440	-7	5	-1.57	810145	1841	2.56	440	441	439	581	313	447	440.06	1.19	0	-407	467	456	447	436	427	452	432	729	134	1000	310	1	1	67236039	296	-1.91	0.27	12	0.00	-230.00	1644.00	809	20231114	-45.61	400	20240805	10.00	744	-40.86	20240115	400	10.00	20240805	809	-45.61	20231114	400	10.00	20240805	0.50	N	008600	1000	728 억		798283	N	N	0	N	00	N