KissMeData/003010/price/prices-20241001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	0	3	0.00	345097045	68889	28.75	4955	5130	4955	6530	3530	5030	5009.43	1.90	7409	5383	5206	5073	4896	4763	5295	4985	64	1500	500	3720	10	1	12712747	639	8.64	0.52	12	0.54	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	4.96	N	003010	500	63 억	241254	N	N	0	N	N
3	20241031	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	5040	10	2	0.20	293208025	58497	24.42	4955	5130	4955	6530	3530	5030	5012.34	1.90	5659	5383	5206	5073	4896	4763	5295	4985	64	1500	500	3720	10	1	12712747	641	8.66	0.52	12	0.46	582.00	9678.00	6550	20231215	-23.05	4580	20240909	10.04	6500	-22.46	20240607	4580	10.04	20240909	6550	-23.05	20231215	4580	10.04	20240909	4.96	N	003010	500	63 억	241254	N	N	0	N	N
4	20241031	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	5050	20	2	0.40	271932275	54262	22.65	4955	5130	4955	6530	3530	5030	5011.44	1.90	5085	5383	5206	5073	4896	4763	5295	4985	64	1500	500	3720	10	1	12712747	642	8.68	0.52	12	0.43	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	4.96	N	003010	500	63 억	241254	N	N	0	N	N
5	20241031	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	0	3	0.00	251276065	50158	20.94	4955	5130	4955	6530	3530	5030	5009.66	1.90	5909	5383	5206	5073	4896	4763	5295	4985	64	1500	500	3720	10	1	12712747	639	8.64	0.52	12	0.39	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	4.96	N	003010	500	63 억	241254	N	N	0	N	N
6	20241031	120144	57	100.00	KOSPI	유통업	N	N	N	N	N	5020	-10	5	-0.20	237455505	47407	19.79	4955	5130	4955	6530	3530	5030	5008.84	1.90	5790	5383	5206	5073	4896	4763	5295	4985	64	1500	500	3720	10	1	12712747	638	8.63	0.52	12	0.37	582.00	9678.00	6550	20231215	-23.36	4580	20240909	9.61	6500	-22.77	20240607	4580	9.61	20240909	6550	-23.36	20231215	4580	9.61	20240909	4.96	N	003010	500	63 억	241254	N	N	0	N	N
7	20241031	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	-20	5	-0.40	198725245	39692	16.57	4955	5130	4955	6530	3530	5030	5006.64	1.90	4843	5383	5206	5073	4896	4763	5295	4985	64	1500	500	3720	10	1	12712747	637	8.61	0.52	12	0.31	582.00	9678.00	6550	20231215	-23.51	4580	20240909	9.39	6500	-22.92	20240607	4580	9.39	20240909	6550	-23.51	20231215	4580	9.39	20240909	4.96	N	003010	500	63 억	241254	N	N	0	N	N
8	20241031	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	4995	-35	5	-0.70	123062430	24511	10.23	4955	5130	4955	6530	3530	5030	5020.67	1.90	-2680	5383	5206	5073	4896	4763	5295	4985	64	1500	500	3720	5	1	12712747	635	8.58	0.52	12	0.19	582.00	9678.00	6550	20231215	-23.74	4580	20240909	9.06	6500	-23.15	20240607	4580	9.06	20240909	6550	-23.74	20231215	4580	9.06	20240909	4.96	N	003010	500	63 억	241254	N	N	0	N	N
9	20241031	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	-20	5	-0.40	13385890	2698	1.13	4955	5010	4955	6530	3530	5030	4959.40	1.90	-137	5383	5206	5073	4896	4763	5295	4985	64	1500	500	3720	10	1	12712747	637	8.61	0.52	12	0.02	582.00	9678.00	6550	20231215	-23.51	4580	20240909	9.39	6500	-22.92	20240607	4580	9.39	20240909	6550	-23.51	20231215	4580	9.39	20240909	4.96	N	003010	500	63 억	241254	N	N	0	N	N
10	20241030	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	95	2	1.93	1215900065	238506	501.18	4950	5250	4940	6410	3455	4935	5098.13	1.87	-2694	5001	4967	4906	4872	4811	4985	4890	64	1475	500	3650	10	1	12712747	639	8.64	0.52	12	1.88	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	5.04	N	003010	500	63 억	238101	N	N	0	N	N
11	20241030	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	5040	105	2	2.13	1170433675	229478	482.21	4950	5250	4940	6410	3455	4935	5100.42	1.87	-3254	5001	4967	4906	4872	4811	4985	4890	64	1475	500	3650	10	1	12712747	641	8.66	0.52	12	1.81	582.00	9678.00	6550	20231215	-23.05	4580	20240909	10.04	6500	-22.46	20240607	4580	10.04	20240909	6550	-23.05	20231215	4580	10.04	20240909	5.04	N	003010	500	63 억	238101	N	N	0	N	N
12	20241030	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	5200	265	2	5.37	912757135	179251	376.66	4950	5240	4940	6410	3455	4935	5092.06	1.87	-5593	5001	4967	4906	4872	4811	4985	4890	64	1475	500	3650	10	1	12712747	661	8.93	0.54	12	1.41	582.00	9678.00	6550	20231215	-20.61	4580	20240909	13.54	6500	-20.00	20240607	4580	13.54	20240909	6550	-20.61	20231215	4580	13.54	20240909	5.04	N	003010	500	63 억	238101	N	N	0	N	N
13	20241030	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	5130	195	2	3.95	549207235	108613	228.23	4950	5150	4940	6410	3455	4935	5056.55	1.87	-11366	5001	4967	4906	4872	4811	4985	4890	64	1475	500	3650	10	1	12712747	652	8.81	0.53	12	0.85	582.00	9678.00	6550	20231215	-21.68	4580	20240909	12.01	6500	-21.08	20240607	4580	12.01	20240909	6550	-21.68	20231215	4580	12.01	20240909	5.04	N	003010	500	63 억	238101	N	N	0	N	N
14	20241030	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	5060	125	2	2.53	410141685	81357	170.96	4950	5120	4940	6410	3455	4935	5041.26	1.87	-6253	5001	4967	4906	4872	4811	4985	4890	64	1475	500	3650	10	1	12712747	643	8.69	0.52	12	0.64	582.00	9678.00	6550	20231215	-22.75	4580	20240909	10.48	6500	-22.15	20240607	4580	10.48	20240909	6550	-22.75	20231215	4580	10.48	20240909	5.04	N	003010	500	63 억	238101	N	N	0	N	N
15	20241030	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	5090	155	2	3.14	251489045	50069	105.21	4950	5110	4940	6410	3455	4935	5022.85	1.87	-387	5001	4967	4906	4872	4811	4985	4890	64	1475	500	3650	10	1	12712747	647	8.75	0.53	12	0.39	582.00	9678.00	6550	20231215	-22.29	4580	20240909	11.14	6500	-21.69	20240607	4580	11.14	20240909	6550	-22.29	20231215	4580	11.14	20240909	5.04	N	003010	500	63 억	238101	N	N	0	N	N
16	20241030	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	4980	45	2	0.91	64832090	13080	27.49	4950	4995	4940	6410	3455	4935	4956.58	1.87	2605	5001	4967	4906	4872	4811	4985	4890	64	1475	500	3650	5	1	12712747	633	8.56	0.51	12	0.10	582.00	9678.00	6550	20231215	-23.97	4580	20240909	8.73	6500	-23.38	20240607	4580	8.73	20240909	6550	-23.97	20231215	4580	8.73	20240909	5.04	N	003010	500	63 억	238101	N	N	0	N	N
17	20241030	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	4970	35	2	0.71	5643640	1140	2.40	4950	4970	4950	6410	3455	4935	4950.56	1.87	6	5001	4967	4906	4872	4811	4985	4890	64	1475	500	3650	5	1	12712747	632	8.54	0.51	12	0.01	582.00	9678.00	6550	20231215	-24.12	4580	20240909	8.52	6500	-23.54	20240607	4580	8.52	20240909	6550	-24.12	20231215	4580	8.52	20240909	5.04	N	003010	500	63 억	238101	N	N	0	N	N
18	20241029	160142	57	100.00	KOSPI	유통업	N	N	N	N	N	4935	50	2	1.02	225319825	46114	94.52	4850	4940	4845	6350	3420	4885	4885.29	1.88	-1612	5021	4952	4861	4792	4701	4987	4827	64	1465	500	3610	5	1	12712747	627	8.48	0.51	12	0.36	582.00	9678.00	6550	20231215	-24.66	4580	20240909	7.75	6500	-24.08	20240607	4580	7.75	20240909	6550	-24.66	20231215	4580	7.75	20240909	5.05	N	003010	500	63 억	238992	N	N	0	N	N
19	20241029	150145	57	100.00	KOSPI	유통업	N	N	N	N	N	4925	40	2	0.82	214900650	44002	90.19	4850	4940	4845	6350	3420	4885	4883.88	1.88	-1242	5021	4952	4861	4792	4701	4987	4827	64	1465	500	3610	5	1	12712747	626	8.46	0.51	12	0.35	582.00	9678.00	6550	20231215	-24.81	4580	20240909	7.53	6500	-24.23	20240607	4580	7.53	20240909	6550	-24.81	20231215	4580	7.53	20240909	5.05	N	003010	500	63 억	238992	N	N	0	N	N
20	20241029	140142	57	100.00	KOSPI	유통업	N	N	N	N	N	4905	20	2	0.41	192757195	39488	80.94	4850	4920	4845	6350	3420	4885	4881.41	1.88	-1043	5021	4952	4861	4792	4701	4987	4827	64	1465	500	3610	5	1	12712747	624	8.43	0.51	12	0.31	582.00	9678.00	6550	20231215	-25.11	4580	20240909	7.10	6500	-24.54	20240607	4580	7.10	20240909	6550	-25.11	20231215	4580	7.10	20240909	5.05	N	003010	500	63 억	238992	N	N	0	N	N
21	20241029	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	4895	10	2	0.20	155141060	31806	65.19	4850	4920	4845	6350	3420	4885	4877.73	1.88	-969	5021	4952	4861	4792	4701	4987	4827	64	1465	500	3610	5	1	12712747	622	8.41	0.51	12	0.25	582.00	9678.00	6550	20231215	-25.27	4580	20240909	6.88	6500	-24.69	20240607	4580	6.88	20240909	6550	-25.27	20231215	4580	6.88	20240909	5.05	N	003010	500	63 억	238992	N	N	0	N	N
22	20241029	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	4900	15	2	0.31	56339080	11537	23.65	4850	4920	4845	6350	3420	4885	4883.34	1.88	-2873	5021	4952	4861	4792	4701	4987	4827	64	1465	500	3610	5	1	12712747	623	8.42	0.51	12	0.09	582.00	9678.00	6550	20231215	-25.19	4580	20240909	6.99	6500	-24.62	20240607	4580	6.99	20240909	6550	-25.19	20231215	4580	6.99	20240909	5.05	N	003010	500	63 억	238992	N	N	0	N	N
23	20241029	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	4890	5	2	0.10	48828855	10004	20.51	4850	4920	4845	6350	3420	4885	4880.93	1.88	-2526	5021	4952	4861	4792	4701	4987	4827	64	1465	500	3610	5	1	12712747	622	8.40	0.51	12	0.08	582.00	9678.00	6550	20231215	-25.34	4580	20240909	6.77	6500	-24.77	20240607	4580	6.77	20240909	6550	-25.34	20231215	4580	6.77	20240909	5.05	N	003010	500	63 억	238992	N	N	0	N	N
24	20241029	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	4900	15	2	0.31	37054245	7594	15.57	4850	4920	4845	6350	3420	4885	4879.41	1.88	-2409	5021	4952	4861	4792	4701	4987	4827	64	1465	500	3610	5	1	12712747	623	8.42	0.51	12	0.06	582.00	9678.00	6550	20231215	-25.19	4580	20240909	6.99	6500	-24.62	20240607	4580	6.99	20240909	6550	-25.19	20231215	4580	6.99	20240909	5.05	N	003010	500	63 억	238992	N	N	0	N	N
25	20241028	160142	57	100.00	KOSPI	유통업	N	N	N	N	N	4885	50	2	1.03	227858840	47058	77.65	4780	4930	4770	6280	3385	4835	4842.07	1.74	12556	5008	4921	4843	4756	4678	4882	4717	64	1445	500	3570	5	1	12712747	621	8.39	0.50	12	0.37	582.00	9678.00	6550	20231215	-25.42	4580	20240909	6.66	6500	-24.85	20240607	4580	6.66	20240909	6550	-25.42	20231215	4580	6.66	20240909	5.06	N	003010	500	63 억	221341	N	N	0	N	N
26	20241028	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	4880	45	2	0.93	201570050	41669	68.75	4780	4930	4770	6280	3385	4835	4837.41	1.74	11345	5008	4921	4843	4756	4678	4882	4717	64	1445	500	3570	5	1	12712747	620	8.38	0.50	12	0.33	582.00	9678.00	6550	20231215	-25.50	4580	20240909	6.55	6500	-24.92	20240607	4580	6.55	20240909	6550	-25.50	20231215	4580	6.55	20240909	5.06	N	003010	500	63 억	221341	N	N	0	N	N
27	20241028	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	4900	65	2	1.34	174377520	36107	59.58	4780	4900	4770	6280	3385	4835	4829.47	1.74	10814	5008	4921	4843	4756	4678	4882	4717	64	1445	500	3570	5	1	12712747	623	8.42	0.51	12	0.28	582.00	9678.00	6550	20231215	-25.19	4580	20240909	6.99	6500	-24.62	20240607	4580	6.99	20240909	6550	-25.19	20231215	4580	6.99	20240909	5.06	N	003010	500	63 억	221341	N	N	0	N	N
28	20241028	130142	57	100.00	KOSPI	유통업	N	N	N	N	N	4875	40	2	0.83	152283135	31573	52.10	4780	4880	4770	6280	3385	4835	4823.21	1.74	9374	5008	4921	4843	4756	4678	4882	4717	64	1445	500	3570	5	1	12712747	620	8.38	0.50	12	0.25	582.00	9678.00	6550	20231215	-25.57	4580	20240909	6.44	6500	-25.00	20240607	4580	6.44	20240909	6550	-25.57	20231215	4580	6.44	20240909	5.06	N	003010	500	63 억	221341	N	N	0	N	N
29	20241028	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	4835	0	3	0.00	126224365	26203	43.23	4780	4870	4770	6280	3385	4835	4817.17	1.74	9298	5008	4921	4843	4756	4678	4882	4717	64	1445	500	3570	5	1	12712747	615	8.31	0.50	12	0.21	582.00	9678.00	6550	20231215	-26.18	4580	20240909	5.57	6500	-25.62	20240607	4580	5.57	20240909	6550	-26.18	20231215	4580	5.57	20240909	5.06	N	003010	500	63 억	221341	N	N	0	N	N
30	20241028	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	4845	10	2	0.21	111192110	23094	38.11	4780	4870	4770	6280	3385	4835	4814.76	1.74	8210	5008	4921	4843	4756	4678	4882	4717	64	1445	500	3570	5	1	12712747	616	8.32	0.50	12	0.18	582.00	9678.00	6550	20231215	-26.03	4580	20240909	5.79	6500	-25.46	20240607	4580	5.79	20240909	6550	-26.03	20231215	4580	5.79	20240909	5.06	N	003010	500	63 억	221341	N	N	0	N	N
31	20241028	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	4815	-20	5	-0.41	110389515	22928	37.83	4780	4870	4770	6280	3385	4835	4814.62	1.74	8331	5008	4921	4843	4756	4678	4882	4717	64	1445	500	3570	5	1	12712747	612	8.27	0.50	12	0.18	582.00	9678.00	6550	20231215	-26.49	4580	20240909	5.13	6500	-25.92	20240607	4580	5.13	20240909	6550	-26.49	20231215	4580	5.13	20240909	5.06	N	003010	500	63 억	221341	N	N	0	N	N
32	20241028	090142	57	100.00	KOSPI	유통업	N	N	N	N	N	4785	-50	5	-1.03	13291500	2780	4.59	4780	4785	4780	6280	3385	4835	4781.12	1.74	249	5008	4921	4843	4756	4678	4882	4717	64	1445	500	3570	5	1	12712747	608	8.22	0.49	12	0.02	582.00	9678.00	6550	20231215	-26.95	4580	20240909	4.48	6500	-26.38	20240607	4580	4.48	20240909	6550	-26.95	20231215	4580	4.48	20240909	5.06	N	003010	500	63 억	221341	N	N	0	N	N
33	20241025	160141	57	100.00	KOSPI	유통업	N	N	N	N	N	4835	-35	5	-0.72	288444035	59836	163.33	4840	4930	4765	6330	3410	4870	4820.54	1.77	-2185	4943	4906	4878	4841	4813	4892	4827	64	1460	500	3600	5	1	12712747	615	8.31	0.50	12	0.47	582.00	9678.00	6550	20231215	-26.18	4580	20240909	5.57	6500	-25.62	20240607	4580	5.57	20240909	6550	-26.18	20231215	4580	5.57	20240909	5.10	N	003010	500	63 억	224501	N	N	0	N	N
34	20241025	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	4840	-30	5	-0.62	264370920	54848	149.72	4840	4930	4765	6330	3410	4870	4820.06	1.77	-2162	4943	4906	4878	4841	4813	4892	4827	64	1460	500	3600	5	1	12712747	615	8.32	0.50	12	0.43	582.00	9678.00	6550	20231215	-26.11	4580	20240909	5.68	6500	-25.54	20240607	4580	5.68	20240909	6550	-26.11	20231215	4580	5.68	20240909	5.10	N	003010	500	63 억	224501	N	N	0	N	N
35	20241025	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	4830	-40	5	-0.82	234006280	48566	132.57	4840	4930	4765	6330	3410	4870	4818.31	1.77	-1423	4943	4906	4878	4841	4813	4892	4827	64	1460	500	3600	5	1	12712747	614	8.30	0.50	12	0.38	582.00	9678.00	6550	20231215	-26.26	4580	20240909	5.46	6500	-25.69	20240607	4580	5.46	20240909	6550	-26.26	20231215	4580	5.46	20240909	5.10	N	003010	500	63 억	224501	N	N	0	N	N
36	20241025	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	4840	-30	5	-0.62	218351285	45327	123.73	4840	4930	4765	6330	3410	4870	4817.25	1.77	-284	4943	4906	4878	4841	4813	4892	4827	64	1460	500	3600	5	1	12712747	615	8.32	0.50	12	0.36	582.00	9678.00	6550	20231215	-26.11	4580	20240909	5.68	6500	-25.54	20240607	4580	5.68	20240909	6550	-26.11	20231215	4580	5.68	20240909	5.10	N	003010	500	63 억	224501	N	N	0	N	N
37	20241025	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	4825	-45	5	-0.92	199617335	41456	113.16	4840	4930	4765	6330	3410	4870	4815.16	1.77	-2262	4943	4906	4878	4841	4813	4892	4827	64	1460	500	3600	5	1	12712747	613	8.29	0.50	12	0.33	582.00	9678.00	6550	20231215	-26.34	4580	20240909	5.35	6500	-25.77	20240607	4580	5.35	20240909	6550	-26.34	20231215	4580	5.35	20240909	5.10	N	003010	500	63 억	224501	N	N	0	N	N
38	20241025	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	4805	-65	5	-1.33	130926480	27147	74.10	4840	4930	4765	6330	3410	4870	4822.87	1.77	-8177	4943	4906	4878	4841	4813	4892	4827	64	1460	500	3600	5	1	12712747	611	8.26	0.50	12	0.21	582.00	9678.00	6550	20231215	-26.64	4580	20240909	4.91	6500	-26.08	20240607	4580	4.91	20240909	6550	-26.64	20231215	4580	4.91	20240909	5.10	N	003010	500	63 억	224501	N	N	0	N	N
39	20241025	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	4825	-45	5	-0.92	50695735	10425	28.46	4840	4930	4820	6330	3410	4870	4862.90	1.77	-3032	4943	4906	4878	4841	4813	4892	4827	64	1460	500	3600	5	1	12712747	613	8.29	0.50	12	0.08	582.00	9678.00	6550	20231215	-26.34	4580	20240909	5.35	6500	-25.77	20240607	4580	5.35	20240909	6550	-26.34	20231215	4580	5.35	20240909	5.10	N	003010	500	63 억	224501	N	N	0	N	N
40	20241025	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	4860	-10	5	-0.21	1918160	396	1.08	4840	4865	4840	6330	3410	4870	4843.84	1.77	12	4943	4906	4878	4841	4813	4892	4827	64	1460	500	3600	5	1	12712747	618	8.35	0.50	12	0.00	582.00	9678.00	6550	20231215	-25.80	4580	20240909	6.11	6500	-25.23	20240607	4580	6.11	20240909	6550	-25.80	20231215	4580	6.11	20240909	5.10	N	003010	500	63 억	224501	N	N	0	N	N
41	20241024	160141	57	100.00	KOSPI	유통업	N	N	N	N	N	4870	-50	5	-1.02	178404955	36634	84.11	4880	4915	4850	6390	3445	4920	4869.93	1.70	5474	5006	4962	4921	4877	4836	4985	4900	64	1470	500	3640	5	1	12712747	619	8.37	0.50	12	0.29	582.00	9678.00	6550	20231215	-25.65	4580	20240909	6.33	6500	-25.08	20240607	4580	6.33	20240909	6550	-25.65	20231215	4580	6.33	20240909	5.07	N	003010	500	63 억	216143	N	N	0	N	N
42	20241024	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	4880	-40	5	-0.81	177479040	36444	83.67	4880	4915	4850	6390	3445	4920	4869.91	1.70	5596	5006	4962	4921	4877	4836	4985	4900	64	1470	500	3640	5	1	12712747	620	8.38	0.50	12	0.29	582.00	9678.00	6550	20231215	-25.50	4580	20240909	6.55	6500	-24.92	20240607	4580	6.55	20240909	6550	-25.50	20231215	4580	6.55	20240909	5.07	N	003010	500	63 억	216143	N	N	0	N	N
43	20241024	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	4870	-50	5	-1.02	161157505	33093	75.98	4880	4915	4850	6390	3445	4920	4869.84	1.70	6306	5006	4962	4921	4877	4836	4985	4900	64	1470	500	3640	5	1	12712747	619	8.37	0.50	12	0.26	582.00	9678.00	6550	20231215	-25.65	4580	20240909	6.33	6500	-25.08	20240607	4580	6.33	20240909	6550	-25.65	20231215	4580	6.33	20240909	5.07	N	003010	500	63 억	216143	N	N	0	N	N
44	20241024	130142	57	100.00	KOSPI	유통업	N	N	N	N	N	4870	-50	5	-1.02	149896840	30781	70.67	4880	4915	4850	6390	3445	4920	4869.78	1.70	6024	5006	4962	4921	4877	4836	4985	4900	64	1470	500	3640	5	1	12712747	619	8.37	0.50	12	0.24	582.00	9678.00	6550	20231215	-25.65	4580	20240909	6.33	6500	-25.08	20240607	4580	6.33	20240909	6550	-25.65	20231215	4580	6.33	20240909	5.07	N	003010	500	63 억	216143	N	N	0	N	N
45	20241024	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	4890	-30	5	-0.61	145363195	29852	68.54	4880	4915	4850	6390	3445	4920	4869.46	1.70	6039	5006	4962	4921	4877	4836	4985	4900	64	1470	500	3640	5	1	12712747	622	8.40	0.51	12	0.23	582.00	9678.00	6550	20231215	-25.34	4580	20240909	6.77	6500	-24.77	20240607	4580	6.77	20240909	6550	-25.34	20231215	4580	6.77	20240909	5.07	N	003010	500	63 억	216143	N	N	0	N	N
46	20241024	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	4890	-30	5	-0.61	110206920	22625	51.94	4880	4915	4850	6390	3445	4920	4871.02	1.70	5185	5006	4962	4921	4877	4836	4985	4900	64	1470	500	3640	5	1	12712747	622	8.40	0.51	12	0.18	582.00	9678.00	6550	20231215	-25.34	4580	20240909	6.77	6500	-24.77	20240607	4580	6.77	20240909	6550	-25.34	20231215	4580	6.77	20240909	5.07	N	003010	500	63 억	216143	N	N	0	N	N
47	20241024	100142	57	100.00	KOSPI	유통업	N	N	N	N	N	4890	-30	5	-0.61	79885085	16403	37.66	4880	4895	4850	6390	3445	4920	4870.15	1.70	5453	5006	4962	4921	4877	4836	4985	4900	64	1470	500	3640	5	1	12712747	622	8.40	0.51	12	0.13	582.00	9678.00	6550	20231215	-25.34	4580	20240909	6.77	6500	-24.77	20240607	4580	6.77	20240909	6550	-25.34	20231215	4580	6.77	20240909	5.07	N	003010	500	63 억	216143	N	N	0	N	N
48	20241024	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	4875	-45	5	-0.91	14128095	2895	6.65	4880	4885	4875	6390	3445	4920	4880.17	1.70	1303	5006	4962	4921	4877	4836	4985	4900	64	1470	500	3640	5	1	12712747	620	8.38	0.50	12	0.02	582.00	9678.00	6550	20231215	-25.57	4580	20240909	6.44	6500	-25.00	20240607	4580	6.44	20240909	6550	-25.57	20231215	4580	6.44	20240909	5.07	N	003010	500	63 억	216143	N	N	0	N	N
49	20241023	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	4920	-20	5	-0.40	197479635	40198	52.07	4905	4965	4880	6420	3460	4940	4912.31	1.67	3068	5200	5070	4890	4760	4580	4980	4670	64	1480	500	3650	5	1	12712747	625	8.45	0.51	12	0.32	582.00	9678.00	6550	20231215	-24.89	4580	20240909	7.42	6500	-24.31	20240607	4580	7.42	20240909	6550	-24.89	20231215	4580	7.42	20240909	5.14	N	003010	500	63 억	211870	N	N	0	N	N
50	20241023	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	4960	20	2	0.40	178408370	36322	47.05	4905	4965	4880	6420	3460	4940	4911.62	1.67	3461	5200	5070	4890	4760	4580	4980	4670	64	1480	500	3650	5	1	12712747	631	8.52	0.51	12	0.29	582.00	9678.00	6550	20231215	-24.27	4580	20240909	8.30	6500	-23.69	20240607	4580	8.30	20240909	6550	-24.27	20231215	4580	8.30	20240909	5.14	N	003010	500	63 억	211870	N	N	0	N	N
51	20241023	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	4935	-5	5	-0.10	163671645	33343	43.19	4905	4965	4880	6420	3460	4940	4908.44	1.67	1693	5200	5070	4890	4760	4580	4980	4670	64	1480	500	3650	5	1	12712747	627	8.48	0.51	12	0.26	582.00	9678.00	6550	20231215	-24.66	4580	20240909	7.75	6500	-24.08	20240607	4580	7.75	20240909	6550	-24.66	20231215	4580	7.75	20240909	5.14	N	003010	500	63 억	211870	N	N	0	N	N
52	20241023	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	4920	-20	5	-0.40	125785640	25658	33.24	4905	4965	4880	6420	3460	4940	4901.95	1.67	-4790	5200	5070	4890	4760	4580	4980	4670	64	1480	500	3650	5	1	12712747	625	8.45	0.51	12	0.20	582.00	9678.00	6550	20231215	-24.89	4580	20240909	7.42	6500	-24.31	20240607	4580	7.42	20240909	6550	-24.89	20231215	4580	7.42	20240909	5.14	N	003010	500	63 억	211870	N	N	0	N	N
53	20241023	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	4920	-20	5	-0.40	90973115	18554	24.03	4905	4965	4885	6420	3460	4940	4902.55	1.67	-5656	5200	5070	4890	4760	4580	4980	4670	64	1480	500	3650	5	1	12712747	625	8.45	0.51	12	0.15	582.00	9678.00	6550	20231215	-24.89	4580	20240909	7.42	6500	-24.31	20240607	4580	7.42	20240909	6550	-24.89	20231215	4580	7.42	20240909	5.14	N	003010	500	63 억	211870	N	N	0	N	N
54	20241023	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	4900	-40	5	-0.81	81824400	16695	21.63	4905	4965	4885	6420	3460	4940	4900.42	1.67	-6478	5200	5070	4890	4760	4580	4980	4670	64	1480	500	3650	5	1	12712747	623	8.42	0.51	12	0.13	582.00	9678.00	6550	20231215	-25.19	4580	20240909	6.99	6500	-24.62	20240607	4580	6.99	20240909	6550	-25.19	20231215	4580	6.99	20240909	5.14	N	003010	500	63 억	211870	N	N	0	N	N
55	20241023	100142	57	100.00	KOSPI	유통업	N	N	N	N	N	4910	-30	5	-0.61	34832025	7097	9.19	4905	4965	4895	6420	3460	4940	4906.58	1.67	-5545	5200	5070	4890	4760	4580	4980	4670	64	1480	500	3650	5	1	12712747	624	8.44	0.51	12	0.06	582.00	9678.00	6550	20231215	-25.04	4580	20240909	7.21	6500	-24.46	20240607	4580	7.21	20240909	6550	-25.04	20231215	4580	7.21	20240909	5.14	N	003010	500	63 억	211870	N	N	0	N	N
56	20241023	090142	57	100.00	KOSPI	유통업	N	N	N	N	N	4965	25	2	0.51	2679140	544	0.70	4905	4965	4905	6420	3460	4940	4906.31	1.67	-30	5200	5070	4890	4760	4580	4980	4670	64	1480	500	3650	5	1	12712747	631	8.53	0.51	12	0.00	582.00	9678.00	6550	20231215	-24.20	4580	20240909	8.41	6500	-23.62	20240607	4580	8.41	20240909	6550	-24.20	20231215	4580	8.41	20240909	5.14	N	003010	500	63 억	211870	N	N	0	N	N
57	20241022	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	4940	-80	5	-1.59	379547845	77199	201.56	5020	5020	4710	6520	3520	5020	4916.47	1.65	1590	5113	5066	5033	4986	4953	5090	5010	64	1500	500	3710	5	1	12712747	628	8.49	0.51	12	0.61	582.00	9678.00	6550	20231215	-24.58	4580	20240909	7.86	6500	-24.00	20240607	4580	7.86	20240909	6550	-24.58	20231215	4580	7.86	20240909	5.17	N	003010	500	63 억	210333	N	N	0	N	N
58	20241022	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	4945	-75	5	-1.49	347934140	70798	184.85	5020	5020	4710	6520	3520	5020	4914.46	1.65	1668	5113	5066	5033	4986	4953	5090	5010	64	1500	500	3710	5	1	12712747	629	8.50	0.51	12	0.56	582.00	9678.00	6550	20231215	-24.50	4580	20240909	7.97	6500	-23.92	20240607	4580	7.97	20240909	6550	-24.50	20231215	4580	7.97	20240909	5.17	N	003010	500	63 억	210333	N	N	0	N	N
59	20241022	140142	57	100.00	KOSPI	유통업	N	N	N	N	N	4935	-85	5	-1.69	316019400	64336	167.97	5020	5020	4710	6520	3520	5020	4912.02	1.65	5131	5113	5066	5033	4986	4953	5090	5010	64	1500	500	3710	5	1	12712747	627	8.48	0.51	12	0.51	582.00	9678.00	6550	20231215	-24.66	4580	20240909	7.75	6500	-24.08	20240607	4580	7.75	20240909	6550	-24.66	20231215	4580	7.75	20240909	5.17	N	003010	500	63 억	210333	N	N	0	N	N
60	20241022	130142	57	100.00	KOSPI	유통업	N	N	N	N	N	4915	-105	5	-2.09	287678665	58623	153.06	5020	5020	4710	6520	3520	5020	4907.27	1.65	5589	5113	5066	5033	4986	4953	5090	5010	64	1500	500	3710	5	1	12712747	625	8.45	0.51	12	0.46	582.00	9678.00	6550	20231215	-24.96	4580	20240909	7.31	6500	-24.38	20240607	4580	7.31	20240909	6550	-24.96	20231215	4580	7.31	20240909	5.17	N	003010	500	63 억	210333	N	N	0	N	N
61	20241022	120142	57	100.00	KOSPI	유통업	N	N	N	N	N	4940	-80	5	-1.59	258466955	52714	137.63	5020	5020	4710	6520	3520	5020	4903.19	1.65	9926	5113	5066	5033	4986	4953	5090	5010	64	1500	500	3710	5	1	12712747	628	8.49	0.51	12	0.41	582.00	9678.00	6550	20231215	-24.58	4580	20240909	7.86	6500	-24.00	20240607	4580	7.86	20240909	6550	-24.58	20231215	4580	7.86	20240909	5.17	N	003010	500	63 억	210333	N	N	0	N	N
62	20241022	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	4920	-100	5	-1.99	245292420	50041	130.65	5020	5020	4710	6520	3520	5020	4901.83	1.65	11049	5113	5066	5033	4986	4953	5090	5010	64	1500	500	3710	5	1	12712747	625	8.45	0.51	12	0.39	582.00	9678.00	6550	20231215	-24.89	4580	20240909	7.42	6500	-24.31	20240607	4580	7.42	20240909	6550	-24.89	20231215	4580	7.42	20240909	5.17	N	003010	500	63 억	210333	N	N	0	N	N
63	20241022	100142	57	100.00	KOSPI	유통업	N	N	N	N	N	4935	-85	5	-1.69	116898175	23564	61.52	5020	5020	4905	6520	3520	5020	4960.88	1.65	-606	5113	5066	5033	4986	4953	5090	5010	64	1500	500	3710	5	1	12712747	627	8.48	0.51	12	0.19	582.00	9678.00	6550	20231215	-24.66	4580	20240909	7.75	6500	-24.08	20240607	4580	7.75	20240909	6550	-24.66	20231215	4580	7.75	20240909	5.17	N	003010	500	63 억	210333	N	N	0	N	N
64	20241022	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	5020	0	3	0.00	19768760	3938	10.28	5020	5020	5020	6520	3520	5020	5020.00	1.65	-590	5113	5066	5033	4986	4953	5090	5010	64	1500	500	3710	10	1	12712747	638	8.63	0.52	12	0.03	582.00	9678.00	6550	20231215	-23.36	4580	20240909	9.61	6500	-22.77	20240607	4580	9.61	20240909	6550	-23.36	20231215	4580	9.61	20240909	5.17	N	003010	500	63 억	210333	N	N	0	N	N
65	20241021	160141	57	100.00	KOSPI	유통업	N	N	N	N	N	5020	-40	5	-0.79	189525000	37688	95.10	5010	5080	5000	6570	3550	5060	5028.79	1.58	8344	5253	5156	5103	5006	4953	5130	4980	64	1510	500	3740	10	1	12712747	638	8.63	0.52	12	0.30	582.00	9678.00	6550	20231215	-23.36	4580	20240909	9.61	6500	-22.77	20240607	4580	9.61	20240909	6550	-23.36	20231215	4580	9.61	20240909	5.15	N	003010	500	63 억	200680	N	N	0	N	N
66	20241021	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	-30	5	-0.59	179906070	35773	90.27	5010	5080	5000	6570	3550	5060	5029.10	1.58	8060	5253	5156	5103	5006	4953	5130	4980	64	1510	500	3740	10	1	12712747	639	8.64	0.52	12	0.28	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	5.15	N	003010	500	63 억	200680	N	N	0	N	N
67	20241021	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	5050	-10	5	-0.20	128417210	25530	64.42	5010	5080	5000	6570	3550	5060	5030.05	1.58	4824	5253	5156	5103	5006	4953	5130	4980	64	1510	500	3740	10	1	12712747	642	8.68	0.52	12	0.20	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	5.15	N	003010	500	63 억	200680	N	N	0	N	N
68	20241021	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	5050	-10	5	-0.20	111957040	22275	56.21	5010	5080	5000	6570	3550	5060	5026.13	1.58	5491	5253	5156	5103	5006	4953	5130	4980	64	1510	500	3740	10	1	12712747	642	8.68	0.52	12	0.18	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	5.15	N	003010	500	63 억	200680	N	N	0	N	N
69	20241021	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	5050	-10	5	-0.20	107114040	21316	53.79	5010	5080	5000	6570	3550	5060	5025.05	1.58	5908	5253	5156	5103	5006	4953	5130	4980	64	1510	500	3740	10	1	12712747	642	8.68	0.52	12	0.17	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	5.15	N	003010	500	63 억	200680	N	N	0	N	N
70	20241021	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	5040	-20	5	-0.40	103091910	20520	51.78	5010	5080	5000	6570	3550	5060	5023.97	1.58	5786	5253	5156	5103	5006	4953	5130	4980	64	1510	500	3740	10	1	12712747	641	8.66	0.52	12	0.16	582.00	9678.00	6550	20231215	-23.05	4580	20240909	10.04	6500	-22.46	20240607	4580	10.04	20240909	6550	-23.05	20231215	4580	10.04	20240909	5.15	N	003010	500	63 억	200680	N	N	0	N	N
71	20241021	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	5040	-20	5	-0.40	58813650	11720	29.57	5010	5080	5000	6570	3550	5060	5018.23	1.58	2081	5253	5156	5103	5006	4953	5130	4980	64	1510	500	3740	10	1	12712747	641	8.66	0.52	12	0.09	582.00	9678.00	6550	20231215	-23.05	4580	20240909	10.04	6500	-22.46	20240607	4580	10.04	20240909	6550	-23.05	20231215	4580	10.04	20240909	5.15	N	003010	500	63 억	200680	N	N	0	N	N
72	20241021	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	5050	-10	5	-0.20	18012650	3592	9.06	5010	5080	5010	6570	3550	5060	5014.66	1.58	130	5253	5156	5103	5006	4953	5130	4980	64	1510	500	3740	10	1	12712747	642	8.68	0.52	12	0.03	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	5.15	N	003010	500	63 억	200680	N	N	0	N	N
73	20241018	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5060	-100	5	-1.94	199737330	39224	146.75	5190	5200	5050	6700	3620	5160	5092.40	1.59	-1885	5226	5192	5146	5112	5066	5200	5120	64	1540	500	3810	10	1	12712747	643	8.69	0.52	12	0.31	582.00	9678.00	6550	20231215	-22.75	4580	20240909	10.48	6500	-22.15	20240607	4580	10.48	20240909	6550	-22.75	20231215	4580	10.48	20240909	5.13	N	003010	500	63 억	202172	N	N	0	N	N
74	20241018	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	5090	-70	5	-1.36	171750050	33696	126.07	5190	5200	5050	6700	3620	5160	5097.05	1.59	-2390	5226	5192	5146	5112	5066	5200	5120	64	1540	500	3810	10	1	12712747	647	8.75	0.53	12	0.27	582.00	9678.00	6550	20231215	-22.29	4580	20240909	11.14	6500	-21.69	20240607	4580	11.14	20240909	6550	-22.29	20231215	4580	11.14	20240909	5.13	N	003010	500	63 억	202172	N	N	0	N	N
75	20241018	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	5060	-100	5	-1.94	126242680	24747	92.59	5190	5200	5050	6700	3620	5160	5101.33	1.59	-3925	5226	5192	5146	5112	5066	5200	5120	64	1540	500	3810	10	1	12712747	643	8.69	0.52	12	0.19	582.00	9678.00	6550	20231215	-22.75	4580	20240909	10.48	6500	-22.15	20240607	4580	10.48	20240909	6550	-22.75	20231215	4580	10.48	20240909	5.13	N	003010	500	63 억	202172	N	N	0	N	N
76	20241018	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	5070	-90	5	-1.74	95171270	18615	69.65	5190	5200	5070	6700	3620	5160	5112.61	1.59	-3636	5226	5192	5146	5112	5066	5200	5120	64	1540	500	3810	10	1	12712747	645	8.71	0.52	12	0.15	582.00	9678.00	6550	20231215	-22.60	4580	20240909	10.70	6500	-22.00	20240607	4580	10.70	20240909	6550	-22.60	20231215	4580	10.70	20240909	5.13	N	003010	500	63 억	202172	N	N	0	N	N
77	20241018	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	5100	-60	5	-1.16	68940470	13460	50.36	5190	5200	5090	6700	3620	5160	5121.88	1.59	-1704	5226	5192	5146	5112	5066	5200	5120	64	1540	500	3810	10	1	12712747	648	8.76	0.53	12	0.11	582.00	9678.00	6550	20231215	-22.14	4580	20240909	11.35	6500	-21.54	20240607	4580	11.35	20240909	6550	-22.14	20231215	4580	11.35	20240909	5.13	N	003010	500	63 억	202172	N	N	0	N	N
78	20241018	110143	57	100.00	KOSPI	유통업	N	N	N	N	N	5110	-50	5	-0.97	50657320	9875	36.95	5190	5200	5100	6700	3620	5160	5129.86	1.59	-1631	5226	5192	5146	5112	5066	5200	5120	64	1540	500	3810	10	1	12712747	650	8.78	0.53	12	0.08	582.00	9678.00	6550	20231215	-21.98	4580	20240909	11.57	6500	-21.38	20240607	4580	11.57	20240909	6550	-21.98	20231215	4580	11.57	20240909	5.13	N	003010	500	63 억	202172	N	N	0	N	N
79	20241018	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	5160	0	3	0.00	35412690	6895	25.80	5190	5200	5100	6700	3620	5160	5136.00	1.59	-1317	5226	5192	5146	5112	5066	5200	5120	64	1540	500	3810	10	1	12712747	656	8.87	0.53	12	0.05	582.00	9678.00	6550	20231215	-21.22	4580	20240909	12.66	6500	-20.62	20240607	4580	12.66	20240909	6550	-21.22	20231215	4580	12.66	20240909	5.13	N	003010	500	63 억	202172	N	N	0	N	N
80	20241018	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	5160	0	3	0.00	1172370	226	0.85	5190	5190	5160	6700	3620	5160	5187.48	1.59	-54	5226	5192	5146	5112	5066	5200	5120	64	1540	500	3810	10	1	12712747	656	8.87	0.53	12	0.00	582.00	9678.00	6550	20231215	-21.22	4580	20240909	12.66	6500	-20.62	20240607	4580	12.66	20240909	6550	-21.22	20231215	4580	12.66	20240909	5.13	N	003010	500	63 억	202172	N	N	0	N	N
81	20241017	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5160	10	2	0.19	137304700	26718	60.75	5160	5180	5100	6690	3610	5150	5138.95	1.57	2735	5250	5200	5150	5100	5050	5175	5075	64	1540	500	3810	10	1	12712747	656	8.87	0.53	12	0.21	582.00	9678.00	6550	20231215	-21.22	4580	20240909	12.66	6500	-20.62	20240607	4580	12.66	20240909	6550	-21.22	20231215	4580	12.66	20240909	5.05	N	003010	500	63 억	199274	N	N	1	N	N
82	20241017	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	5150	0	3	0.00	122144720	23776	54.06	5160	5180	5100	6690	3610	5150	5137.31	1.57	2672	5250	5200	5150	5100	5050	5175	5075	64	1540	500	3810	10	1	12712747	655	8.85	0.53	12	0.19	582.00	9678.00	6550	20231215	-21.37	4580	20240909	12.45	6500	-20.77	20240607	4580	12.45	20240909	6550	-21.37	20231215	4580	12.45	20240909	5.05	N	003010	500	63 억	199274	N	N	1	N	N
83	20241017	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	5140	-10	5	-0.19	97967220	19071	43.36	5160	5180	5100	6690	3610	5150	5136.97	1.57	751	5250	5200	5150	5100	5050	5175	5075	64	1540	500	3810	10	1	12712747	653	8.83	0.53	12	0.15	582.00	9678.00	6550	20231215	-21.53	4580	20240909	12.23	6500	-20.92	20240607	4580	12.23	20240909	6550	-21.53	20231215	4580	12.23	20240909	5.05	N	003010	500	63 억	199274	N	N	1	N	N
84	20241017	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	5130	-20	5	-0.39	94631690	18422	41.89	5160	5180	5100	6690	3610	5150	5136.88	1.57	656	5250	5200	5150	5100	5050	5175	5075	64	1540	500	3810	10	1	12712747	652	8.81	0.53	12	0.14	582.00	9678.00	6550	20231215	-21.68	4580	20240909	12.01	6500	-21.08	20240607	4580	12.01	20240909	6550	-21.68	20231215	4580	12.01	20240909	5.05	N	003010	500	63 억	199274	N	N	1	N	N
85	20241017	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	5130	-20	5	-0.39	92154810	17940	40.79	5160	5180	5100	6690	3610	5150	5136.83	1.57	620	5250	5200	5150	5100	5050	5175	5075	64	1540	500	3810	10	1	12712747	652	8.81	0.53	12	0.14	582.00	9678.00	6550	20231215	-21.68	4580	20240909	12.01	6500	-21.08	20240607	4580	12.01	20240909	6550	-21.68	20231215	4580	12.01	20240909	5.05	N	003010	500	63 억	199274	N	N	1	N	N
86	20241017	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	5110	-40	5	-0.78	75794840	14763	33.57	5160	5180	5100	6690	3610	5150	5134.11	1.57	678	5250	5200	5150	5100	5050	5175	5075	64	1540	500	3810	10	1	12712747	650	8.78	0.53	12	0.12	582.00	9678.00	6550	20231215	-21.98	4580	20240909	11.57	6500	-21.38	20240607	4580	11.57	20240909	6550	-21.98	20231215	4580	11.57	20240909	5.05	N	003010	500	63 억	199274	N	N	1	N	N
87	20241017	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	5150	0	3	0.00	36226210	7046	16.02	5160	5180	5100	6690	3610	5150	5141.39	1.57	60	5250	5200	5150	5100	5050	5175	5075	64	1540	500	3810	10	1	12712747	655	8.85	0.53	12	0.06	582.00	9678.00	6550	20231215	-21.37	4580	20240909	12.45	6500	-20.77	20240607	4580	12.45	20240909	6550	-21.37	20231215	4580	12.45	20240909	5.05	N	003010	500	63 억	199274	N	N	1	N	N
88	20241017	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	5180	30	2	0.58	1755550	340	0.77	5160	5180	5160	6690	3610	5150	5163.38	1.57	-240	5250	5200	5150	5100	5050	5175	5075	64	1540	500	3810	10	1	12712747	659	8.90	0.54	12	0.00	582.00	9678.00	6550	20231215	-20.92	4580	20240909	13.10	6500	-20.31	20240607	4580	13.10	20240909	6550	-20.92	20231215	4580	13.10	20240909	5.05	N	003010	500	63 억	199274	N	N	1	N	N
89	20241016	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5150	-40	5	-0.77	226242000	43820	178.24	5170	5200	5100	6740	3640	5190	5162.98	1.54	2903	5270	5230	5190	5150	5110	5210	5130	64	1550	500	3840	10	1	12712747	655	8.85	0.53	12	0.34	582.00	9678.00	6550	20231215	-21.37	4580	20240909	12.45	6500	-20.77	20240607	4580	12.45	20240909	6550	-21.37	20231215	4580	12.45	20240909	5.05	N	003010	500	63 억	196245	N	N	1	N	N
90	20241016	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	5160	-30	5	-0.58	214940460	41627	169.32	5170	5200	5100	6740	3640	5190	5163.49	1.54	2695	5270	5230	5190	5150	5110	5210	5130	64	1550	500	3840	10	1	12712747	656	8.87	0.53	12	0.33	582.00	9678.00	6550	20231215	-21.22	4580	20240909	12.66	6500	-20.62	20240607	4580	12.66	20240909	6550	-21.22	20231215	4580	12.66	20240909	5.05	N	003010	500	63 억	196245	N	N	1	N	N
91	20241016	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	5150	-40	5	-0.77	197666350	38275	155.68	5170	5200	5100	6740	3640	5190	5164.37	1.54	3037	5270	5230	5190	5150	5110	5210	5130	64	1550	500	3840	10	1	12712747	655	8.85	0.53	12	0.30	582.00	9678.00	6550	20231215	-21.37	4580	20240909	12.45	6500	-20.77	20240607	4580	12.45	20240909	6550	-21.37	20231215	4580	12.45	20240909	5.05	N	003010	500	63 억	196245	N	N	1	N	N
92	20241016	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	5190	0	3	0.00	163974620	31764	129.20	5170	5200	5100	6740	3640	5190	5162.28	1.54	4093	5270	5230	5190	5150	5110	5210	5130	64	1550	500	3840	10	1	12712747	660	8.92	0.54	12	0.25	582.00	9678.00	6550	20231215	-20.76	4580	20240909	13.32	6500	-20.15	20240607	4580	13.32	20240909	6550	-20.76	20231215	4580	13.32	20240909	5.05	N	003010	500	63 억	196245	N	N	1	N	N
93	20241016	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	5170	-20	5	-0.39	133433010	25869	105.22	5170	5200	5100	6740	3640	5190	5158.03	1.54	3413	5270	5230	5190	5150	5110	5210	5130	64	1550	500	3840	10	1	12712747	657	8.88	0.53	12	0.20	582.00	9678.00	6550	20231215	-21.07	4580	20240909	12.88	6500	-20.46	20240607	4580	12.88	20240909	6550	-21.07	20231215	4580	12.88	20240909	5.05	N	003010	500	63 억	196245	N	N	1	N	N
94	20241016	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	5180	-10	5	-0.19	111707010	21672	88.15	5170	5200	5100	6740	3640	5190	5154.44	1.54	3439	5270	5230	5190	5150	5110	5210	5130	64	1550	500	3840	10	1	12712747	659	8.90	0.54	12	0.17	582.00	9678.00	6550	20231215	-20.92	4580	20240909	13.10	6500	-20.31	20240607	4580	13.10	20240909	6550	-20.92	20231215	4580	13.10	20240909	5.05	N	003010	500	63 억	196245	N	N	1	N	N
95	20241016	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	5170	-20	5	-0.39	102631370	19920	81.03	5170	5190	5100	6740	3640	5190	5152.18	1.54	3058	5270	5230	5190	5150	5110	5210	5130	64	1550	500	3840	10	1	12712747	657	8.88	0.53	12	0.16	582.00	9678.00	6550	20231215	-21.07	4580	20240909	12.88	6500	-20.46	20240607	4580	12.88	20240909	6550	-21.07	20231215	4580	12.88	20240909	5.05	N	003010	500	63 억	196245	N	N	1	N	N
96	20241016	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	5140	-50	5	-0.96	9956370	1929	7.85	5170	5170	5140	6740	3640	5190	5161.42	1.54	-743	5270	5230	5190	5150	5110	5210	5130	64	1550	500	3840	10	1	12712747	653	8.83	0.53	12	0.02	582.00	9678.00	6550	20231215	-21.53	4580	20240909	12.23	6500	-20.92	20240607	4580	12.23	20240909	6550	-21.53	20231215	4580	12.23	20240909	5.05	N	003010	500	63 억	196245	N	N	1	N	N
97	20241015	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5190	-20	5	-0.38	126952480	24508	22.91	5200	5230	5150	6770	3650	5210	5180.04	1.60	-7823	5330	5270	5150	5090	4970	5300	5120	64	1560	500	3850	10	1	12712747	660	8.92	0.54	12	0.19	582.00	9678.00	6550	20231215	-20.76	4580	20240909	13.32	6500	-20.15	20240607	4580	13.32	20240909	6550	-20.76	20231215	4580	13.32	20240909	5.00	N	003010	500	63 억	203582	N	N	1	N	N
98	20241015	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	5180	-30	5	-0.58	118667600	22909	21.42	5200	5230	5150	6770	3650	5210	5179.96	1.60	-7809	5330	5270	5150	5090	4970	5300	5120	64	1560	500	3850	10	1	12712747	659	8.90	0.54	12	0.18	582.00	9678.00	6550	20231215	-20.92	4580	20240909	13.10	6500	-20.31	20240607	4580	13.10	20240909	6550	-20.92	20231215	4580	13.10	20240909	5.00	N	003010	500	63 억	203582	N	N	1	N	N
99	20241015	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	5170	-40	5	-0.77	97094420	18753	17.53	5200	5230	5150	6770	3650	5210	5177.54	1.60	-7193	5330	5270	5150	5090	4970	5300	5120	64	1560	500	3850	10	1	12712747	657	8.88	0.53	12	0.15	582.00	9678.00	6550	20231215	-21.07	4580	20240909	12.88	6500	-20.46	20240607	4580	12.88	20240909	6550	-21.07	20231215	4580	12.88	20240909	5.00	N	003010	500	63 억	203582	N	N	1	N	N
100	20241015	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	5180	-30	5	-0.58	91349010	17642	16.49	5200	5230	5150	6770	3650	5210	5177.93	1.60	-6894	5330	5270	5150	5090	4970	5300	5120	64	1560	500	3850	10	1	12712747	659	8.90	0.54	12	0.14	582.00	9678.00	6550	20231215	-20.92	4580	20240909	13.10	6500	-20.31	20240607	4580	13.10	20240909	6550	-20.92	20231215	4580	13.10	20240909	5.00	N	003010	500	63 억	203582	N	N	1	N	N
101	20241015	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	5180	-30	5	-0.58	66214360	12785	11.95	5200	5230	5150	6770	3650	5210	5179.07	1.60	-6739	5330	5270	5150	5090	4970	5300	5120	64	1560	500	3850	10	1	12712747	659	8.90	0.54	12	0.10	582.00	9678.00	6550	20231215	-20.92	4580	20240909	13.10	6500	-20.31	20240607	4580	13.10	20240909	6550	-20.92	20231215	4580	13.10	20240909	5.00	N	003010	500	63 억	203582	N	N	1	N	N
102	20241015	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	5190	-20	5	-0.38	55619620	10737	10.04	5200	5230	5150	6770	3650	5210	5180.18	1.60	-5990	5330	5270	5150	5090	4970	5300	5120	64	1560	500	3850	10	1	12712747	660	8.92	0.54	12	0.08	582.00	9678.00	6550	20231215	-20.76	4580	20240909	13.32	6500	-20.15	20240607	4580	13.32	20240909	6550	-20.76	20231215	4580	13.32	20240909	5.00	N	003010	500	63 억	203582	N	N	1	N	N
103	20241015	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	5190	-20	5	-0.38	40999550	7904	7.39	5200	5230	5150	6770	3650	5210	5187.19	1.60	-3653	5330	5270	5150	5090	4970	5300	5120	64	1560	500	3850	10	1	12712747	660	8.92	0.54	12	0.06	582.00	9678.00	6550	20231215	-20.76	4580	20240909	13.32	6500	-20.15	20240607	4580	13.32	20240909	6550	-20.76	20231215	4580	13.32	20240909	5.00	N	003010	500	63 억	203582	N	N	1	N	N
104	20241015	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	5180	-30	5	-0.58	7759520	1490	1.39	5200	5230	5180	6770	3650	5210	5207.73	1.60	-122	5330	5270	5150	5090	4970	5300	5120	64	1560	500	3850	10	1	12712747	659	8.90	0.54	12	0.01	582.00	9678.00	6550	20231215	-20.92	4580	20240909	13.10	6500	-20.31	20240607	4580	13.10	20240909	6550	-20.92	20231215	4580	13.10	20240909	5.00	N	003010	500	63 억	203582	N	N	1	N	N
105	20241014	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5210	130	2	2.56	547111100	106309	196.98	5110	5210	5030	6600	3560	5080	5145.75	1.68	-3785	5193	5136	5073	5016	4953	5140	5020	64	1520	500	3750	10	1	12712747	662	8.95	0.54	12	0.84	582.00	9678.00	6550	20231215	-20.46	4580	20240909	13.76	6500	-19.85	20240607	4580	13.76	20240909	6550	-20.46	20231215	4580	13.76	20240909	5.03	N	003010	500	63 억	213854	N	N	1	N	N
106	20241014	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5170	90	2	1.77	474990760	92448	171.30	5110	5210	5030	6600	3560	5080	5137.93	1.68	-3164	5193	5136	5073	5016	4953	5140	5020	64	1520	500	3750	10	1	12712747	657	8.88	0.53	12	0.73	582.00	9678.00	6550	20231215	-21.07	4580	20240909	12.88	6500	-20.46	20240607	4580	12.88	20240909	6550	-21.07	20231215	4580	12.88	20240909	5.03	N	003010	500	63 억	213854	N	N	0	N	N
107	20241014	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	5160	80	2	1.57	458902970	89326	165.51	5110	5210	5030	6600	3560	5080	5137.40	1.68	-3673	5193	5136	5073	5016	4953	5140	5020	64	1520	500	3750	10	1	12712747	656	8.87	0.53	12	0.70	582.00	9678.00	6550	20231215	-21.22	4580	20240909	12.66	6500	-20.62	20240607	4580	12.66	20240909	6550	-21.22	20231215	4580	12.66	20240909	5.03	N	003010	500	63 억	213854	N	N	0	N	N
108	20241014	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	5150	70	2	1.38	439512650	85563	158.54	5110	5210	5030	6600	3560	5080	5136.72	1.68	-6293	5193	5136	5073	5016	4953	5140	5020	64	1520	500	3750	10	1	12712747	655	8.85	0.53	12	0.67	582.00	9678.00	6550	20231215	-21.37	4580	20240909	12.45	6500	-20.77	20240607	4580	12.45	20240909	6550	-21.37	20231215	4580	12.45	20240909	5.03	N	003010	500	63 억	213854	N	N	0	N	N
109	20241014	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5160	80	2	1.57	412485430	80316	148.82	5110	5210	5030	6600	3560	5080	5135.79	1.68	-6464	5193	5136	5073	5016	4953	5140	5020	64	1520	500	3750	10	1	12712747	656	8.87	0.53	12	0.63	582.00	9678.00	6550	20231215	-21.22	4580	20240909	12.66	6500	-20.62	20240607	4580	12.66	20240909	6550	-21.22	20231215	4580	12.66	20240909	5.03	N	003010	500	63 억	213854	N	N	0	N	N
110	20241014	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	5190	110	2	2.17	299695110	58512	108.42	5110	5210	5030	6600	3560	5080	5121.95	1.68	-5452	5193	5136	5073	5016	4953	5140	5020	64	1520	500	3750	10	1	12712747	660	8.92	0.54	12	0.46	582.00	9678.00	6550	20231215	-20.76	4580	20240909	13.32	6500	-20.15	20240607	4580	13.32	20240909	6550	-20.76	20231215	4580	13.32	20240909	5.03	N	003010	500	63 억	213854	N	N	0	N	N
111	20241014	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	-50	5	-0.98	50902320	10041	18.61	5110	5120	5030	6600	3560	5080	5069.44	1.68	-1427	5193	5136	5073	5016	4953	5140	5020	64	1520	500	3750	10	1	12712747	639	8.64	0.52	12	0.08	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	5.03	N	003010	500	63 억	213854	N	N	0	N	N
112	20241014	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	5090	10	2	0.20	3885720	761	1.41	5110	5110	5090	6600	3560	5080	5106.24	1.68	-118	5193	5136	5073	5016	4953	5140	5020	64	1520	500	3750	10	1	12712747	647	8.75	0.53	12	0.01	582.00	9678.00	6550	20231215	-22.29	4580	20240909	11.14	6500	-21.69	20240607	4580	11.14	20240909	6550	-22.29	20231215	4580	11.14	20240909	5.03	N	003010	500	63 억	213854	N	N	0	N	N
113	20241011	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5080	50	2	0.99	272768010	53648	136.38	5080	5130	5010	6530	3530	5030	5084.40	1.69	-707	5080	5055	5025	5000	4970	5067	5012	64	1500	500	3720	10	1	12712747	646	8.73	0.52	12	0.42	582.00	9678.00	6550	20231215	-22.44	4580	20240909	10.92	6500	-21.85	20240607	4580	10.92	20240909	6550	-22.44	20231215	4580	10.92	20240909	5.01	N	003010	500	63 억	215341	N	N	0	N	N
114	20241011	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5080	50	2	0.99	263364480	51795	131.67	5080	5130	5010	6530	3530	5030	5084.75	1.69	-1389	5080	5055	5025	5000	4970	5067	5012	64	1500	500	3720	10	1	12712747	646	8.73	0.52	12	0.41	582.00	9678.00	6550	20231215	-22.44	4580	20240909	10.92	6500	-21.85	20240607	4580	10.92	20240909	6550	-22.44	20231215	4580	10.92	20240909	5.01	N	003010	500	63 억	215341	N	N	0	N	N
115	20241011	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5100	70	2	1.39	251628500	49488	125.81	5080	5130	5010	6530	3530	5030	5084.64	1.69	-879	5080	5055	5025	5000	4970	5067	5012	64	1500	500	3720	10	1	12712747	648	8.76	0.53	12	0.39	582.00	9678.00	6550	20231215	-22.14	4580	20240909	11.35	6500	-21.54	20240607	4580	11.35	20240909	6550	-22.14	20231215	4580	11.35	20240909	5.01	N	003010	500	63 억	215341	N	N	0	N	N
116	20241011	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	5080	50	2	0.99	220544000	43379	110.28	5080	5130	5010	6530	3530	5030	5084.12	1.69	1376	5080	5055	5025	5000	4970	5067	5012	64	1500	500	3720	10	1	12712747	646	8.73	0.52	12	0.34	582.00	9678.00	6550	20231215	-22.44	4580	20240909	10.92	6500	-21.85	20240607	4580	10.92	20240909	6550	-22.44	20231215	4580	10.92	20240909	5.01	N	003010	500	63 억	215341	N	N	0	N	N
117	20241011	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5080	50	2	0.99	208418450	40988	104.20	5080	5130	5010	6530	3530	5030	5084.87	1.69	1560	5080	5055	5025	5000	4970	5067	5012	64	1500	500	3720	10	1	12712747	646	8.73	0.52	12	0.32	582.00	9678.00	6550	20231215	-22.44	4580	20240909	10.92	6500	-21.85	20240607	4580	10.92	20240909	6550	-22.44	20231215	4580	10.92	20240909	5.01	N	003010	500	63 억	215341	N	N	0	N	N
118	20241011	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5070	40	2	0.80	183003300	35966	91.43	5080	5130	5010	6530	3530	5030	5088.23	1.69	1396	5080	5055	5025	5000	4970	5067	5012	64	1500	500	3720	10	1	12712747	645	8.71	0.52	12	0.28	582.00	9678.00	6550	20231215	-22.60	4580	20240909	10.70	6500	-22.00	20240607	4580	10.70	20240909	6550	-22.60	20231215	4580	10.70	20240909	5.01	N	003010	500	63 억	215341	N	N	0	N	N
119	20241011	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	5060	30	2	0.60	167197190	32855	83.52	5080	5130	5010	6530	3530	5030	5088.94	1.69	1588	5080	5055	5025	5000	4970	5067	5012	64	1500	500	3720	10	1	12712747	643	8.69	0.52	12	0.26	582.00	9678.00	6550	20231215	-22.75	4580	20240909	10.48	6500	-22.15	20240607	4580	10.48	20240909	6550	-22.75	20231215	4580	10.48	20240909	5.01	N	003010	500	63 억	215341	N	N	0	N	N
120	20241011	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	5040	10	2	0.20	10230840	2014	5.12	5080	5080	5040	6530	3530	5030	5079.86	1.69	-308	5080	5055	5025	5000	4970	5067	5012	64	1500	500	3720	10	1	12712747	641	8.66	0.52	12	0.02	582.00	9678.00	6550	20231215	-23.05	4580	20240909	10.04	6500	-22.46	20240607	4580	10.04	20240909	6550	-23.05	20231215	4580	10.04	20240909	5.01	N	003010	500	63 억	215341	N	N	0	N	N
121	20241010	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	20	2	0.40	194978520	38857	157.25	5010	5050	4995	6510	3510	5010	5017.83	1.69	376	5100	5055	5025	4980	4950	5047	4972	64	1500	500	3700	10	1	12712747	639	8.64	0.52	12	0.31	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	5.02	N	003010	500	63 억	214326	N	N	0	N	N
122	20241010	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	20	2	0.40	189951480	37857	153.20	5010	5050	4995	6510	3510	5010	5017.61	1.69	-34	5100	5055	5025	4980	4950	5047	4972	64	1500	500	3700	10	1	12712747	639	8.64	0.52	12	0.30	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	5.02	N	003010	500	63 억	214326	N	N	0	N	N
123	20241010	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	5020	10	2	0.20	168825140	33659	136.21	5010	5050	4995	6510	3510	5010	5015.75	1.69	224	5100	5055	5025	4980	4950	5047	4972	64	1500	500	3700	10	1	12712747	638	8.63	0.52	12	0.26	582.00	9678.00	6550	20231215	-23.36	4580	20240909	9.61	6500	-22.77	20240607	4580	9.61	20240909	6550	-23.36	20231215	4580	9.61	20240909	5.02	N	003010	500	63 억	214326	N	N	0	N	N
124	20241010	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	5020	10	2	0.20	149662430	29848	120.79	5010	5050	4995	6510	3510	5010	5014.15	1.69	1607	5100	5055	5025	4980	4950	5047	4972	64	1500	500	3700	10	1	12712747	638	8.63	0.52	12	0.23	582.00	9678.00	6550	20231215	-23.36	4580	20240909	9.61	6500	-22.77	20240607	4580	9.61	20240909	6550	-23.36	20231215	4580	9.61	20240909	5.02	N	003010	500	63 억	214326	N	N	0	N	N
125	20241010	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	0	3	0.00	127962240	25523	103.29	5010	5050	4995	6510	3510	5010	5013.60	1.69	1364	5100	5055	5025	4980	4950	5047	4972	64	1500	500	3700	10	1	12712747	637	8.61	0.52	12	0.20	582.00	9678.00	6550	20231215	-23.51	4580	20240909	9.39	6500	-22.92	20240607	4580	9.39	20240909	6550	-23.51	20231215	4580	9.39	20240909	5.02	N	003010	500	63 억	214326	N	N	0	N	N
126	20241010	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	0	3	0.00	116220560	23176	93.79	5010	5050	4995	6510	3510	5010	5014.69	1.69	-189	5100	5055	5025	4980	4950	5047	4972	64	1500	500	3700	10	1	12712747	637	8.61	0.52	12	0.18	582.00	9678.00	6550	20231215	-23.51	4580	20240909	9.39	6500	-22.92	20240607	4580	9.39	20240909	6550	-23.51	20231215	4580	9.39	20240909	5.02	N	003010	500	63 억	214326	N	N	0	N	N
127	20241010	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	5000	-10	5	-0.20	81948495	16329	66.08	5010	5050	4995	6510	3510	5010	5018.59	1.69	-159	5100	5055	5025	4980	4950	5047	4972	64	1500	500	3700	10	1	12712747	636	8.59	0.52	12	0.13	582.00	9678.00	6550	20231215	-23.66	4580	20240909	9.17	6500	-23.08	20240607	4580	9.17	20240909	6550	-23.66	20231215	4580	9.17	20240909	5.02	N	003010	500	63 억	214326	N	N	0	N	N
128	20241010	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	0	3	0.00	3136260	626	2.53	5010	5010	5010	6510	3510	5010	5010.00	1.69	-11	5100	5055	5025	4980	4950	5047	4972	64	1500	500	3700	10	1	12712747	637	8.61	0.52	12	0.00	582.00	9678.00	6550	20231215	-23.51	4580	20240909	9.39	6500	-22.92	20240607	4580	9.39	20240909	6550	-23.51	20231215	4580	9.39	20240909	5.02	N	003010	500	63 억	214326	N	N	0	N	N
129	20241008	160141	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	0	3	0.00	121463990	24208	52.56	5010	5070	4995	6510	3510	5010	5017.51	1.70	-1452	5143	5076	5013	4946	4883	5045	4915	64	1500	500	3700	10	1	12712747	637	8.61	0.52	12	0.19	582.00	9678.00	6550	20231215	-23.51	4580	20240909	9.39	6500	-22.92	20240607	4580	9.39	20240909	6550	-23.51	20231215	4580	9.39	20240909	5.00	N	003010	500	63 억	215706	N	N	0	N	N
130	20241008	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	0	3	0.00	108030740	21522	46.73	5010	5070	5000	6510	3510	5010	5019.55	1.70	-625	5143	5076	5013	4946	4883	5045	4915	64	1500	500	3700	10	1	12712747	637	8.61	0.52	12	0.17	582.00	9678.00	6550	20231215	-23.51	4580	20240909	9.39	6500	-22.92	20240607	4580	9.39	20240909	6550	-23.51	20231215	4580	9.39	20240909	5.00	N	003010	500	63 억	215706	N	N	0	N	N
131	20241008	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	0	3	0.00	101410350	20200	43.86	5010	5070	5000	6510	3510	5010	5020.31	1.70	-232	5143	5076	5013	4946	4883	5045	4915	64	1500	500	3700	10	1	12712747	637	8.61	0.52	12	0.16	582.00	9678.00	6550	20231215	-23.51	4580	20240909	9.39	6500	-22.92	20240607	4580	9.39	20240909	6550	-23.51	20231215	4580	9.39	20240909	5.00	N	003010	500	63 억	215706	N	N	0	N	N
132	20241008	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	5000	-10	5	-0.20	90741390	18069	39.23	5010	5070	5000	6510	3510	5010	5021.94	1.70	106	5143	5076	5013	4946	4883	5045	4915	64	1500	500	3700	10	1	12712747	636	8.59	0.52	12	0.14	582.00	9678.00	6550	20231215	-23.66	4580	20240909	9.17	6500	-23.08	20240607	4580	9.17	20240909	6550	-23.66	20231215	4580	9.17	20240909	5.00	N	003010	500	63 억	215706	N	N	0	N	N
133	20241008	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	0	3	0.00	78884130	15698	34.08	5010	5070	5000	6510	3510	5010	5025.11	1.70	470	5143	5076	5013	4946	4883	5045	4915	64	1500	500	3700	10	1	12712747	637	8.61	0.52	12	0.12	582.00	9678.00	6550	20231215	-23.51	4580	20240909	9.39	6500	-22.92	20240607	4580	9.39	20240909	6550	-23.51	20231215	4580	9.39	20240909	5.00	N	003010	500	63 억	215706	N	N	0	N	N
134	20241008	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	0	3	0.00	64960090	12919	28.05	5010	5070	5010	6510	3510	5010	5028.26	1.70	1676	5143	5076	5013	4946	4883	5045	4915	64	1500	500	3700	10	1	12712747	637	8.61	0.52	12	0.10	582.00	9678.00	6550	20231215	-23.51	4580	20240909	9.39	6500	-22.92	20240607	4580	9.39	20240909	6550	-23.51	20231215	4580	9.39	20240909	5.00	N	003010	500	63 억	215706	N	N	0	N	N
135	20241008	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	5020	10	2	0.20	46070440	9154	19.87	5010	5070	5010	6510	3510	5010	5032.82	1.70	2909	5143	5076	5013	4946	4883	5045	4915	64	1500	500	3700	10	1	12712747	638	8.63	0.52	12	0.07	582.00	9678.00	6550	20231215	-23.36	4580	20240909	9.61	6500	-22.77	20240607	4580	9.61	20240909	6550	-23.36	20231215	4580	9.61	20240909	5.00	N	003010	500	63 억	215706	N	N	0	N	N
136	20241008	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	0	3	0.00	1798590	359	0.78	5010	5010	5010	6510	3510	5010	5010.00	1.70	-52	5143	5076	5013	4946	4883	5045	4915	64	1500	500	3700	10	1	12712747	637	8.61	0.52	12	0.00	582.00	9678.00	6550	20231215	-23.51	4580	20240909	9.39	6500	-22.92	20240607	4580	9.39	20240909	6550	-23.51	20231215	4580	9.39	20240909	5.00	N	003010	500	63 억	215706	N	N	0	N	N
137	20241007	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	-10	5	-0.20	226109640	45106	190.46	5050	5080	4950	6520	3520	5020	5012.85	1.58	13171	5123	5071	5018	4966	4913	5097	4992	64	1500	500	3710	10	1	12712747	637	8.61	0.52	12	0.35	582.00	9678.00	6550	20231215	-23.51	4580	20240909	9.39	6500	-22.92	20240607	4580	9.39	20240909	6550	-23.51	20231215	4580	9.39	20240909	4.97	N	003010	500	63 억	200582	N	N	0	N	N
138	20241007	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	10	2	0.20	192229270	38352	161.94	5050	5080	4950	6520	3520	5020	5012.24	1.58	14380	5123	5071	5018	4966	4913	5097	4992	64	1500	500	3710	10	1	12712747	639	8.64	0.52	12	0.30	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	4.97	N	003010	500	63 억	200582	N	N	0	N	N
139	20241007	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	10	2	0.20	176308780	35190	148.59	5050	5080	4950	6520	3520	5020	5010.20	1.58	14735	5123	5071	5018	4966	4913	5097	4992	64	1500	500	3710	10	1	12712747	639	8.64	0.52	12	0.28	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	4.97	N	003010	500	63 억	200582	N	N	0	N	N
140	20241007	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5040	20	2	0.40	164301050	32807	138.53	5050	5080	4950	6520	3520	5020	5008.11	1.58	15399	5123	5071	5018	4966	4913	5097	4992	64	1500	500	3710	10	1	12712747	641	8.66	0.52	12	0.26	582.00	9678.00	6550	20231215	-23.05	4580	20240909	10.04	6500	-22.46	20240607	4580	10.04	20240909	6550	-23.05	20231215	4580	10.04	20240909	4.97	N	003010	500	63 억	200582	N	N	0	N	N
141	20241007	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	5060	40	2	0.80	160208930	31997	135.11	5050	5080	4950	6520	3520	5020	5007.00	1.58	15516	5123	5071	5018	4966	4913	5097	4992	64	1500	500	3710	10	1	12712747	643	8.69	0.52	12	0.25	582.00	9678.00	6550	20231215	-22.75	4580	20240909	10.48	6500	-22.15	20240607	4580	10.48	20240909	6550	-22.75	20231215	4580	10.48	20240909	4.97	N	003010	500	63 억	200582	N	N	0	N	N
142	20241007	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5020	0	3	0.00	131174380	26207	110.66	5050	5080	4950	6520	3520	5020	5005.32	1.58	14300	5123	5071	5018	4966	4913	5097	4992	64	1500	500	3710	10	1	12712747	638	8.63	0.52	12	0.21	582.00	9678.00	6550	20231215	-23.36	4580	20240909	9.61	6500	-22.77	20240607	4580	9.61	20240909	6550	-23.36	20231215	4580	9.61	20240909	4.97	N	003010	500	63 억	200582	N	N	0	N	N
143	20241007	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5020	0	3	0.00	30488265	6086	25.70	5050	5080	4950	6520	3520	5020	5009.57	1.58	-612	5123	5071	5018	4966	4913	5097	4992	64	1500	500	3710	10	1	12712747	638	8.63	0.52	12	0.05	582.00	9678.00	6550	20231215	-23.36	4580	20240909	9.61	6500	-22.77	20240607	4580	9.61	20240909	6550	-23.36	20231215	4580	9.61	20240909	4.97	N	003010	500	63 억	200582	N	N	0	N	N
144	20241007	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	-10	5	-0.20	6799250	1348	5.69	5050	5050	5010	6520	3520	5020	5043.95	1.58	-422	5123	5071	5018	4966	4913	5097	4992	64	1500	500	3710	10	1	12712747	637	8.61	0.52	12	0.01	582.00	9678.00	6550	20231215	-23.51	4580	20240909	9.39	6500	-22.92	20240607	4580	9.39	20240909	6550	-23.51	20231215	4580	9.39	20240909	4.97	N	003010	500	63 억	200582	N	N	0	N	N
145	20241004	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	5020	-30	5	-0.59	111893525	22277	77.02	5000	5070	4965	6560	3540	5050	5023.24	1.59	-1442	5120	5085	5015	4980	4910	5102	4997	64	1510	500	3730	10	1	12712747	638	8.63	0.52	12	0.18	582.00	9678.00	6550	20231215	-23.36	4580	20240909	9.61	6500	-22.77	20240607	4580	9.61	20240909	6550	-23.36	20231215	4580	9.61	20240909	4.91	N	003010	500	63 억	202050	N	N	0	N	N
146	20241004	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	-20	5	-0.40	78888735	15709	54.31	5000	5070	4965	6560	3540	5050	5021.88	1.59	-1066	5120	5085	5015	4980	4910	5102	4997	64	1510	500	3730	10	1	12712747	639	8.64	0.52	12	0.12	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	4.91	N	003010	500	63 억	202050	N	N	0	N	N
147	20241004	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	-20	5	-0.40	73221195	14584	50.42	5000	5070	4965	6560	3540	5050	5020.65	1.59	-871	5120	5085	5015	4980	4910	5102	4997	64	1510	500	3730	10	1	12712747	639	8.64	0.52	12	0.11	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	4.91	N	003010	500	63 억	202050	N	N	0	N	N
148	20241004	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	5020	-30	5	-0.59	58694365	11699	40.45	5000	5070	4965	6560	3540	5050	5017.04	1.59	-492	5120	5085	5015	4980	4910	5102	4997	64	1510	500	3730	10	1	12712747	638	8.63	0.52	12	0.09	582.00	9678.00	6550	20231215	-23.36	4580	20240909	9.61	6500	-22.77	20240607	4580	9.61	20240909	6550	-23.36	20231215	4580	9.61	20240909	4.91	N	003010	500	63 억	202050	N	N	0	N	N
149	20241004	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	-40	5	-0.79	49666065	9915	34.28	5000	5070	4965	6560	3540	5050	5009.18	1.59	-319	5120	5085	5015	4980	4910	5102	4997	64	1510	500	3730	10	1	12712747	637	8.61	0.52	12	0.08	582.00	9678.00	6550	20231215	-23.51	4580	20240909	9.39	6500	-22.92	20240607	4580	9.39	20240909	6550	-23.51	20231215	4580	9.39	20240909	4.91	N	003010	500	63 억	202050	N	N	0	N	N
150	20241004	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	-20	5	-0.40	35994095	7201	24.90	5000	5050	4965	6560	3540	5050	4998.49	1.59	-121	5120	5085	5015	4980	4910	5102	4997	64	1510	500	3730	10	1	12712747	639	8.64	0.52	12	0.06	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	4.91	N	003010	500	63 억	202050	N	N	0	N	N
151	20241004	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	4995	-55	5	-1.09	16751455	3355	11.60	5000	5050	4965	6560	3540	5050	4992.98	1.59	-63	5120	5085	5015	4980	4910	5102	4997	64	1510	500	3730	5	1	12712747	635	8.58	0.52	12	0.03	582.00	9678.00	6550	20231215	-23.74	4580	20240909	9.06	6500	-23.15	20240607	4580	9.06	20240909	6550	-23.74	20231215	4580	9.06	20240909	4.91	N	003010	500	63 억	202050	N	N	0	N	N
152	20241004	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5050	0	3	0.00	2975290	595	2.06	5000	5050	5000	6560	3540	5050	5000.49	1.59	235	5120	5085	5015	4980	4910	5102	4997	64	1510	500	3730	10	1	12712747	642	8.68	0.52	12	0.00	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	4.91	N	003010	500	63 억	202050	N	N	0	N	N
153	20241002	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5050	20	2	0.40	143435580	28687	109.32	4980	5050	4945	6530	3530	5030	5000.02	1.60	-1890	5103	5066	5043	5006	4983	5055	4995	64	1500	500	3720	10	1	12712747	642	8.68	0.52	12	0.23	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	4.85	N	003010	500	63 억	203675	N	N	0	N	N
154	20241002	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	4990	-40	5	-0.80	118522735	23741	90.47	4980	5030	4945	6530	3530	5030	4992.32	1.60	-1062	5103	5066	5043	5006	4983	5055	4995	64	1500	500	3720	5	1	12712747	634	8.57	0.52	12	0.19	582.00	9678.00	6550	20231215	-23.82	4580	20240909	8.95	6500	-23.23	20240607	4580	8.95	20240909	6550	-23.82	20231215	4580	8.95	20240909	4.85	N	003010	500	63 억	203675	N	N	0	N	N
155	20241002	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	5020	-10	5	-0.20	93372290	18716	71.32	4980	5030	4945	6530	3530	5030	4988.90	1.60	-384	5103	5066	5043	5006	4983	5055	4995	64	1500	500	3720	10	1	12712747	638	8.63	0.52	12	0.15	582.00	9678.00	6550	20231215	-23.36	4580	20240909	9.61	6500	-22.77	20240607	4580	9.61	20240909	6550	-23.36	20231215	4580	9.61	20240909	4.85	N	003010	500	63 억	203675	N	N	0	N	N
156	20241002	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	-20	5	-0.40	76162480	15283	58.24	4980	5030	4945	6530	3530	5030	4983.48	1.60	-293	5103	5066	5043	5006	4983	5055	4995	64	1500	500	3720	10	1	12712747	637	8.61	0.52	12	0.12	582.00	9678.00	6550	20231215	-23.51	4580	20240909	9.39	6500	-22.92	20240607	4580	9.39	20240909	6550	-23.51	20231215	4580	9.39	20240909	4.85	N	003010	500	63 억	203675	N	N	0	N	N
157	20241002	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5000	-30	5	-0.60	65373210	13132	50.04	4980	5030	4945	6530	3530	5030	4978.16	1.60	-449	5103	5066	5043	5006	4983	5055	4995	64	1500	500	3720	10	1	12712747	636	8.59	0.52	12	0.10	582.00	9678.00	6550	20231215	-23.66	4580	20240909	9.17	6500	-23.08	20240607	4580	9.17	20240909	6550	-23.66	20231215	4580	9.17	20240909	4.85	N	003010	500	63 억	203675	N	N	0	N	N
158	20241002	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5020	-10	5	-0.20	53324620	10720	40.85	4980	5030	4945	6530	3530	5030	4974.31	1.60	-644	5103	5066	5043	5006	4983	5055	4995	64	1500	500	3720	10	1	12712747	638	8.63	0.52	12	0.08	582.00	9678.00	6550	20231215	-23.36	4580	20240909	9.61	6500	-22.77	20240607	4580	9.61	20240909	6550	-23.36	20231215	4580	9.61	20240909	4.85	N	003010	500	63 억	203675	N	N	0	N	N
159	20241002	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	4950	-80	5	-1.59	36772560	7392	28.17	4980	5030	4945	6530	3530	5030	4974.64	1.60	-1750	5103	5066	5043	5006	4983	5055	4995	64	1500	500	3720	5	1	12712747	629	8.51	0.51	12	0.06	582.00	9678.00	6550	20231215	-24.43	4580	20240909	8.08	6500	-23.85	20240607	4580	8.08	20240909	6550	-24.43	20231215	4580	8.08	20240909	4.85	N	003010	500	63 억	203675	N	N	0	N	N
160	20241002	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	4985	-45	5	-0.89	7796485	1564	5.96	4980	5030	4980	6530	3530	5030	4984.96	1.60	-273	5103	5066	5043	5006	4983	5055	4995	64	1500	500	3720	5	1	12712747	634	8.57	0.52	12	0.01	582.00	9678.00	6550	20231215	-23.89	4580	20240909	8.84	6500	-23.31	20240607	4580	8.84	20240909	6550	-23.89	20231215	4580	8.84	20240909	4.85	N	003010	500	63 억	203675	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History