KissMeData/013000/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	160318	57	100.00	KOSPI		유통업	N	N	N	N		N	1231	-20	5	-1.60	14350435	11671	104.96	1253	1275	1222	1626	876	1251	1229.58	0.35	0	182	1295	1272	1252	1229	1209	1263	1220	144	375	500	870	1	1	28705031	353	13.83	0.73	12	0.04	89.00	1687.00	1700	20240319	-27.59	1105	20240806	11.40	1700	-27.59	20240319	1105	11.40	20240806	1700	-27.59	20240319	1105	11.40	20240806	0.08	N	013000	500	143 억		100312	N	N	1	N	00	N
3	20241031	150322	57	100.00	KOSPI		유통업	N	N	N	N		N	1237	-14	5	-1.12	14276575	11611	104.42	1253	1275	1222	1626	876	1251	1229.57	0.35	0	182	1295	1272	1252	1229	1209	1263	1220	144	375	500	870	1	1	28705031	355	13.90	0.73	12	0.04	89.00	1687.00	1700	20240319	-27.24	1105	20240806	11.95	1700	-27.24	20240319	1105	11.95	20240806	1700	-27.24	20240319	1105	11.95	20240806	0.08	N	013000	500	143 억		100312	N	N	0	N	00	N
4	20241031	140321	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	-18	5	-1.44	13097327	10656	95.84	1253	1275	1222	1626	876	1251	1229.10	0.35	0	526	1295	1272	1252	1229	1209	1263	1220	144	375	500	870	1	1	28705031	354	13.85	0.73	12	0.04	89.00	1687.00	1700	20240319	-27.47	1105	20240806	11.58	1700	-27.47	20240319	1105	11.58	20240806	1700	-27.47	20240319	1105	11.58	20240806	0.08	N	013000	500	143 억		100312	N	N	0	N	00	N
5	20241031	130322	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	-21	5	-1.68	6235634	5066	45.56	1253	1275	1222	1626	876	1251	1230.88	0.35	0	1266	1295	1272	1252	1229	1209	1263	1220	144	375	500	870	1	1	28705031	353	13.82	0.73	12	0.02	89.00	1687.00	1700	20240319	-27.65	1105	20240806	11.31	1700	-27.65	20240319	1105	11.31	20240806	1700	-27.65	20240319	1105	11.31	20240806	0.08	N	013000	500	143 억		100312	N	N	0	N	00	N
6	20241031	120321	57	100.00	KOSPI		유통업	N	N	N	N		N	1238	-13	5	-1.04	4223690	3425	30.80	1253	1275	1225	1626	876	1251	1233.19	0.35	0	1153	1295	1272	1252	1229	1209	1263	1220	144	375	500	870	1	1	28705031	355	13.91	0.73	12	0.01	89.00	1687.00	1700	20240319	-27.18	1105	20240806	12.04	1700	-27.18	20240319	1105	12.04	20240806	1700	-27.18	20240319	1105	12.04	20240806	0.08	N	013000	500	143 억		100312	N	N	0	N	00	N
7	20241031	110323	57	100.00	KOSPI		유통업	N	N	N	N		N	1238	-13	5	-1.04	4212551	3416	30.72	1253	1275	1225	1626	876	1251	1233.18	0.35	0	1156	1295	1272	1252	1229	1209	1263	1220	144	375	500	870	1	1	28705031	355	13.91	0.73	12	0.01	89.00	1687.00	1700	20240319	-27.18	1105	20240806	12.04	1700	-27.18	20240319	1105	12.04	20240806	1700	-27.18	20240319	1105	12.04	20240806	0.08	N	013000	500	143 억		100312	N	N	0	N	00	N
8	20241031	100321	57	100.00	KOSPI		유통업	N	N	N	N		N	1242	-9	5	-0.72	3954611	3207	28.84	1253	1275	1225	1626	876	1251	1233.12	0.35	0	1147	1295	1272	1252	1229	1209	1263	1220	144	375	500	870	1	1	28705031	357	13.96	0.74	12	0.01	89.00	1687.00	1700	20240319	-26.94	1105	20240806	12.40	1700	-26.94	20240319	1105	12.40	20240806	1700	-26.94	20240319	1105	12.40	20240806	0.08	N	013000	500	143 억		100312	N	N	0	N	00	N
9	20241031	090320	57	100.00	KOSPI		유통업	N	N	N	N		N	1250	-1	5	-0.08	627504	502	4.51	1253	1253	1250	1626	876	1251	1250.01	0.35	0	-2	1295	1272	1252	1229	1209	1263	1220	144	375	500	870	1	1	28705031	359	14.04	0.74	12	0.00	89.00	1687.00	1700	20240319	-26.47	1105	20240806	13.12	1700	-26.47	20240319	1105	13.12	20240806	1700	-26.47	20240319	1105	13.12	20240806	0.08	N	013000	500	143 억		100312	N	N	0	N	00	N
10	20241030	160320	57	100.00	KOSPI		유통업	N	N	N	N		N	1251	-2	5	-0.16	13959850	11119	92.00	1265	1275	1232	1628	878	1253	1255.50	0.35	0	-243	1283	1268	1250	1235	1217	1275	1242	144	375	500	870	1	1	28705031	359	14.06	0.74	12	0.04	89.00	1687.00	1700	20240319	-26.41	1105	20240806	13.21	1700	-26.41	20240319	1105	13.21	20240806	1700	-26.41	20240319	1105	13.21	20240806	0.08	N	013000	500	143 억		100612	N	N	0	N	00	N
11	20241030	150325	57	100.00	KOSPI		유통업	N	N	N	N		N	1235	-18	5	-1.44	11423400	9068	75.03	1265	1275	1233	1628	878	1253	1259.75	0.35	0	-38	1283	1268	1250	1235	1217	1275	1242	144	375	500	870	1	1	28705031	355	13.88	0.73	12	0.03	89.00	1687.00	1700	20240319	-27.35	1105	20240806	11.76	1700	-27.35	20240319	1105	11.76	20240806	1700	-27.35	20240319	1105	11.76	20240806	0.08	N	013000	500	143 억		100612	N	N	0	N	00	N
12	20241030	140324	57	100.00	KOSPI		유통업	N	N	N	N		N	1251	-2	5	-0.16	10990395	8718	72.13	1265	1275	1233	1628	878	1253	1260.66	0.35	0	-85	1283	1268	1250	1235	1217	1275	1242	144	375	500	870	1	1	28705031	359	14.06	0.74	12	0.03	89.00	1687.00	1700	20240319	-26.41	1105	20240806	13.21	1700	-26.41	20240319	1105	13.21	20240806	1700	-26.41	20240319	1105	13.21	20240806	0.08	N	013000	500	143 억		100612	N	N	0	N	00	N
13	20241030	130323	57	100.00	KOSPI		유통업	N	N	N	N		N	1272	19	2	1.52	9400873	7442	61.58	1265	1275	1251	1628	878	1253	1263.22	0.35	0	-220	1283	1268	1250	1235	1217	1275	1242	144	375	500	870	1	1	28705031	365	14.29	0.75	12	0.03	89.00	1687.00	1700	20240319	-25.18	1105	20240806	15.11	1700	-25.18	20240319	1105	15.11	20240806	1700	-25.18	20240319	1105	15.11	20240806	0.08	N	013000	500	143 억		100612	N	N	0	N	00	N
14	20241030	120324	57	100.00	KOSPI		유통업	N	N	N	N		N	1251	-2	5	-0.16	7795398	6171	51.06	1265	1275	1251	1628	878	1253	1263.23	0.35	0	118	1283	1268	1250	1235	1217	1275	1242	144	375	500	870	1	1	28705031	359	14.06	0.74	12	0.02	89.00	1687.00	1700	20240319	-26.41	1105	20240806	13.21	1700	-26.41	20240319	1105	13.21	20240806	1700	-26.41	20240319	1105	13.21	20240806	0.08	N	013000	500	143 억		100612	N	N	0	N	00	N
15	20241030	110321	57	100.00	KOSPI		유통업	N	N	N	N		N	1269	16	2	1.28	6969429	5512	45.61	1265	1275	1262	1628	878	1253	1264.41	0.35	0	-57	1283	1268	1250	1235	1217	1275	1242	144	375	500	870	1	1	28705031	364	14.26	0.75	12	0.02	89.00	1687.00	1700	20240319	-25.35	1105	20240806	14.84	1700	-25.35	20240319	1105	14.84	20240806	1700	-25.35	20240319	1105	14.84	20240806	0.08	N	013000	500	143 억		100612	N	N	0	N	00	N
16	20241030	100321	57	100.00	KOSPI		유통업	N	N	N	N		N	1275	22	2	1.76	6897056	5455	45.13	1265	1275	1262	1628	878	1253	1264.35	0.35	0	-49	1283	1268	1250	1235	1217	1275	1242	144	375	500	870	1	1	28705031	366	14.33	0.76	12	0.02	89.00	1687.00	1700	20240319	-25.00	1105	20240806	15.38	1700	-25.00	20240319	1105	15.38	20240806	1700	-25.00	20240319	1105	15.38	20240806	0.08	N	013000	500	143 억		100612	N	N	0	N	00	N
17	20241030	090322	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	11	2	0.88	40471	32	0.26	1265	1265	1264	1628	878	1253	1264.72	0.35	0	-3	1283	1268	1250	1235	1217	1275	1242	144	375	500	870	1	1	28705031	363	14.20	0.75	12	0.00	89.00	1687.00	1700	20240319	-25.65	1105	20240806	14.39	1700	-25.65	20240319	1105	14.39	20240806	1700	-25.65	20240319	1105	14.39	20240806	0.08	N	013000	500	143 억		100612	N	N	0	N	00	N
18	20241029	160312	57	100.00	KOSPI		유통업	N	N	N	N		N	1253	21	2	1.70	15071997	12083	91.45	1232	1265	1232	1601	863	1232	1247.37	0.35	0	-293	1256	1243	1228	1215	1200	1236	1208	144	369	500	860	1	1	28705031	360	14.08	0.74	12	0.04	89.00	1687.00	1700	20240319	-26.29	1105	20240806	13.39	1700	-26.29	20240319	1105	13.39	20240806	1700	-26.29	20240319	1105	13.39	20240806	0.08	N	013000	500	143 억		100850	N	N	0	N	00	N
19	20241029	150317	57	100.00	KOSPI		유통업	N	N	N	N		N	1254	22	2	1.79	15005588	12030	91.05	1232	1265	1232	1601	863	1232	1247.35	0.35	0	-286	1256	1243	1228	1215	1200	1236	1208	144	369	500	860	1	1	28705031	360	14.09	0.74	12	0.04	89.00	1687.00	1700	20240319	-26.24	1105	20240806	13.48	1700	-26.24	20240319	1105	13.48	20240806	1700	-26.24	20240319	1105	13.48	20240806	0.08	N	013000	500	143 억		100850	N	N	0	N	00	N
20	20241029	140313	57	100.00	KOSPI		유통업	N	N	N	N		N	1254	22	2	1.79	13718979	11002	83.27	1232	1265	1232	1601	863	1232	1246.95	0.35	0	-286	1256	1243	1228	1215	1200	1236	1208	144	369	500	860	1	1	28705031	360	14.09	0.74	12	0.04	89.00	1687.00	1700	20240319	-26.24	1105	20240806	13.48	1700	-26.24	20240319	1105	13.48	20240806	1700	-26.24	20240319	1105	13.48	20240806	0.08	N	013000	500	143 억		100850	N	N	0	N	00	N
21	20241029	130314	57	100.00	KOSPI		유통업	N	N	N	N		N	1253	21	2	1.70	12894400	10344	78.29	1232	1265	1232	1601	863	1232	1246.56	0.35	0	-286	1256	1243	1228	1215	1200	1236	1208	144	369	500	860	1	1	28705031	360	14.08	0.74	12	0.04	89.00	1687.00	1700	20240319	-26.29	1105	20240806	13.39	1700	-26.29	20240319	1105	13.39	20240806	1700	-26.29	20240319	1105	13.39	20240806	0.08	N	013000	500	143 억		100850	N	N	0	N	00	N
22	20241029	120315	57	100.00	KOSPI		유통업	N	N	N	N		N	1251	19	2	1.54	7537643	6064	45.90	1232	1265	1232	1601	863	1232	1243.02	0.35	0	-286	1256	1243	1228	1215	1200	1236	1208	144	369	500	860	1	1	28705031	359	14.06	0.74	12	0.02	89.00	1687.00	1700	20240319	-26.41	1105	20240806	13.21	1700	-26.41	20240319	1105	13.21	20240806	1700	-26.41	20240319	1105	13.21	20240806	0.08	N	013000	500	143 억		100850	N	N	0	N	00	N
23	20241029	110317	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	20	2	1.62	5593767	4509	34.13	1232	1265	1232	1601	863	1232	1240.58	0.35	0	-275	1256	1243	1228	1215	1200	1236	1208	144	369	500	860	1	1	28705031	359	14.07	0.74	12	0.02	89.00	1687.00	1700	20240319	-26.35	1105	20240806	13.30	1700	-26.35	20240319	1105	13.30	20240806	1700	-26.35	20240319	1105	13.30	20240806	0.08	N	013000	500	143 억		100850	N	N	0	N	00	N
24	20241029	100316	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	25	2	2.03	4487853	3626	27.44	1232	1257	1232	1601	863	1232	1237.69	0.35	0	-224	1256	1243	1228	1215	1200	1236	1208	144	369	500	860	1	1	28705031	361	14.12	0.75	12	0.01	89.00	1687.00	1700	20240319	-26.06	1105	20240806	13.76	1700	-26.06	20240319	1105	13.76	20240806	1700	-26.06	20240319	1105	13.76	20240806	0.08	N	013000	500	143 억		100850	N	N	0	N	00	N
25	20241028	160311	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	-8	5	-0.65	16180049	13212	38.53	1241	1241	1213	1612	868	1240	1224.65	0.35	0	358	1279	1259	1229	1209	1179	1269	1219	144	372	500	860	1	1	28705031	354	13.84	0.73	12	0.05	89.00	1687.00	1700	20240319	-27.53	1105	20240806	11.49	1700	-27.53	20240319	1105	11.49	20240806	1700	-27.53	20240319	1105	11.49	20240806	0.08	N	013000	500	143 억		100492	N	N	0	N	00	N
26	20241028	150313	57	100.00	KOSPI		유통업	N	N	N	N		N	1234	-6	5	-0.48	14499686	11848	34.55	1241	1241	1213	1612	868	1240	1223.81	0.35	0	1490	1279	1259	1229	1209	1179	1269	1219	144	372	500	860	1	1	28705031	354	13.87	0.73	12	0.04	89.00	1687.00	1700	20240319	-27.41	1105	20240806	11.67	1700	-27.41	20240319	1105	11.67	20240806	1700	-27.41	20240319	1105	11.67	20240806	0.08	N	013000	500	143 억		100492	N	N	0	N	00	N
27	20241028	140315	57	100.00	KOSPI		유통업	N	N	N	N		N	1223	-17	5	-1.37	7605169	6183	18.03	1241	1241	1213	1612	868	1240	1230.01	0.35	0	84	1279	1259	1229	1209	1179	1269	1219	144	372	500	860	1	1	28705031	351	13.74	0.72	12	0.02	89.00	1687.00	1700	20240319	-28.06	1105	20240806	10.68	1700	-28.06	20240319	1105	10.68	20240806	1700	-28.06	20240319	1105	10.68	20240806	0.08	N	013000	500	143 억		100492	N	N	0	N	00	N
28	20241028	130313	57	100.00	KOSPI		유통업	N	N	N	N		N	1228	-12	5	-0.97	4358668	3546	10.34	1241	1241	1220	1612	868	1240	1229.18	0.35	0	116	1279	1259	1229	1209	1179	1269	1219	144	372	500	860	1	1	28705031	352	13.80	0.73	12	0.01	89.00	1687.00	1700	20240319	-27.76	1105	20240806	11.13	1700	-27.76	20240319	1105	11.13	20240806	1700	-27.76	20240319	1105	11.13	20240806	0.08	N	013000	500	143 억		100492	N	N	0	N	00	N
29	20241028	120313	57	100.00	KOSPI		유통업	N	N	N	N		N	1237	-3	5	-0.24	3346892	2728	7.95	1241	1241	1220	1612	868	1240	1226.87	0.35	0	116	1279	1259	1229	1209	1179	1269	1219	144	372	500	860	1	1	28705031	355	13.90	0.73	12	0.01	89.00	1687.00	1700	20240319	-27.24	1105	20240806	11.95	1700	-27.24	20240319	1105	11.95	20240806	1700	-27.24	20240319	1105	11.95	20240806	0.08	N	013000	500	143 억		100492	N	N	0	N	00	N
30	20241028	110254	57	100.00	KOSPI		유통업	N	N	N	N		N	1236	-4	5	-0.32	3312270	2700	7.87	1241	1241	1220	1612	868	1240	1226.77	0.35	0	117	1279	1259	1229	1209	1179	1269	1219	144	372	500	860	1	1	28705031	355	13.89	0.73	12	0.01	89.00	1687.00	1700	20240319	-27.29	1105	20240806	11.86	1700	-27.29	20240319	1105	11.86	20240806	1700	-27.29	20240319	1105	11.86	20240806	0.08	N	013000	500	143 억		100492	N	N	0	N	00	N
31	20241028	100310	57	100.00	KOSPI		유통업	N	N	N	N		N	1236	-4	5	-0.32	3113282	2539	7.40	1241	1241	1220	1612	868	1240	1226.18	0.35	0	164	1279	1259	1229	1209	1179	1269	1219	144	372	500	860	1	1	28705031	355	13.89	0.73	12	0.01	89.00	1687.00	1700	20240319	-27.29	1105	20240806	11.86	1700	-27.29	20240319	1105	11.86	20240806	1700	-27.29	20240319	1105	11.86	20240806	0.08	N	013000	500	143 억		100492	N	N	0	N	00	N
32	20241028	090311	57	100.00	KOSPI		유통업	N	N	N	N		N	1241	1	2	0.08	68255	55	0.16	1241	1241	1241	1612	868	1240	1241.00	0.35	0	0	1279	1259	1229	1209	1179	1269	1219	144	372	500	860	1	1	28705031	356	13.94	0.74	12	0.00	89.00	1687.00	1700	20240319	-27.00	1105	20240806	12.31	1700	-27.00	20240319	1105	12.31	20240806	1700	-27.00	20240319	1105	12.31	20240806	0.08	N	013000	500	143 억		100492	N	N	0	N	00	N
33	20241025	160310	57	100.00	KOSPI		유통업	N	N	N	N		N	1240	32	2	2.65	41677005	34293	278.62	1200	1249	1199	1570	846	1208	1215.32	0.35	0	-352	1233	1220	1210	1197	1187	1215	1192	144	362	500	840	1	1	28705031	356	13.93	0.74	12	0.12	89.00	1687.00	1700	20240319	-27.06	1105	20240806	12.22	1700	-27.06	20240319	1105	12.22	20240806	1700	-27.06	20240319	1105	12.22	20240806	0.08	N	013000	500	143 억		100844	N	N	0	N	00	N
34	20241025	150313	57	100.00	KOSPI		유통업	N	N	N	N		N	1206	-2	5	-0.17	41498617	34149	277.45	1200	1249	1199	1570	846	1208	1215.22	0.35	0	-354	1233	1220	1210	1197	1187	1215	1192	144	362	500	840	1	1	28705031	346	13.55	0.71	12	0.12	89.00	1687.00	1700	20240319	-29.06	1105	20240806	9.14	1700	-29.06	20240319	1105	9.14	20240806	1700	-29.06	20240319	1105	9.14	20240806	0.08	N	013000	500	143 억		100844	N	N	0	N	00	N
35	20241025	140312	57	100.00	KOSPI		유통업	N	N	N	N		N	1244	36	2	2.98	39906717	32832	266.75	1200	1249	1199	1570	846	1208	1215.48	0.35	0	-354	1233	1220	1210	1197	1187	1215	1192	144	362	500	840	1	1	28705031	357	13.98	0.74	12	0.11	89.00	1687.00	1700	20240319	-26.82	1105	20240806	12.58	1700	-26.82	20240319	1105	12.58	20240806	1700	-26.82	20240319	1105	12.58	20240806	0.08	N	013000	500	143 억		100844	N	N	0	N	00	N
36	20241025	130314	57	100.00	KOSPI		유통업	N	N	N	N		N	1245	37	2	3.06	39545659	32540	264.38	1200	1249	1199	1570	846	1208	1215.29	0.35	0	-344	1233	1220	1210	1197	1187	1215	1192	144	362	500	840	1	1	28705031	357	13.99	0.74	12	0.11	89.00	1687.00	1700	20240319	-26.76	1105	20240806	12.67	1700	-26.76	20240319	1105	12.67	20240806	1700	-26.76	20240319	1105	12.67	20240806	0.08	N	013000	500	143 억		100844	N	N	0	N	00	N
37	20241025	120313	57	100.00	KOSPI		유통업	N	N	N	N		N	1220	12	2	0.99	32044609	26355	214.13	1200	1249	1199	1570	846	1208	1215.88	0.35	0	-507	1233	1220	1210	1197	1187	1215	1192	144	362	500	840	1	1	28705031	350	13.71	0.72	12	0.09	89.00	1687.00	1700	20240319	-28.24	1105	20240806	10.41	1700	-28.24	20240319	1105	10.41	20240806	1700	-28.24	20240319	1105	10.41	20240806	0.08	N	013000	500	143 억		100844	N	N	0	N	00	N
38	20241025	110312	57	100.00	KOSPI		유통업	N	N	N	N		N	1248	40	2	3.31	29114915	23957	194.65	1200	1249	1199	1570	846	1208	1215.30	0.35	0	-538	1233	1220	1210	1197	1187	1215	1192	144	362	500	840	1	1	28705031	358	14.02	0.74	12	0.08	89.00	1687.00	1700	20240319	-26.59	1105	20240806	12.94	1700	-26.59	20240319	1105	12.94	20240806	1700	-26.59	20240319	1105	12.94	20240806	0.08	N	013000	500	143 억		100844	N	N	0	N	00	N
39	20241025	100313	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	22	2	1.82	20269592	16809	136.57	1200	1230	1199	1570	846	1208	1205.88	0.35	0	-338	1233	1220	1210	1197	1187	1215	1192	144	362	500	840	1	1	28705031	353	13.82	0.73	12	0.06	89.00	1687.00	1700	20240319	-27.65	1105	20240806	11.31	1700	-27.65	20240319	1105	11.31	20240806	1700	-27.65	20240319	1105	11.31	20240806	0.08	N	013000	500	143 억		100844	N	N	0	N	00	N
40	20241025	090311	57	100.00	KOSPI		유통업	N	N	N	N		N	1200	-8	5	-0.66	910800	759	6.17	1200	1200	1200	1570	846	1208	1200.00	0.35	0	-112	1233	1220	1210	1197	1187	1215	1192	144	362	500	840	1	1	28705031	344	13.48	0.71	12	0.00	89.00	1687.00	1700	20240319	-29.41	1105	20240806	8.60	1700	-29.41	20240319	1105	8.60	20240806	1700	-29.41	20240319	1105	8.60	20240806	0.08	N	013000	500	143 억		100844	N	N	0	N	00	N
41	20241024	160308	57	100.00	KOSPI		유통업	N	N	N	N		N	1208	-15	5	-1.23	14923809	12308	56.91	1223	1223	1200	1589	857	1223	1212.53	0.35	0	-86	1253	1238	1223	1208	1193	1230	1200	144	366	500	850	1	1	28705031	347	13.57	0.72	12	0.04	89.00	1687.00	1700	20240319	-28.94	1105	20240806	9.32	1700	-28.94	20240319	1105	9.32	20240806	1700	-28.94	20240319	1105	9.32	20240806	0.08	N	013000	500	143 억		100930	N	N	0	N	00	N
42	20241024	150309	57	100.00	KOSPI		유통업	N	N	N	N		N	1210	-13	5	-1.06	12755434	10513	48.61	1223	1223	1200	1589	857	1223	1213.30	0.35	0	909	1253	1238	1223	1208	1193	1230	1200	144	366	500	850	1	1	28705031	347	13.60	0.72	12	0.04	89.00	1687.00	1700	20240319	-28.82	1105	20240806	9.50	1700	-28.82	20240319	1105	9.50	20240806	1700	-28.82	20240319	1105	9.50	20240806	0.08	N	013000	500	143 억		100930	N	N	0	N	00	N
43	20241024	140310	57	100.00	KOSPI		유통업	N	N	N	N		N	1216	-7	5	-0.57	11196927	9224	42.65	1223	1223	1200	1589	857	1223	1213.89	0.35	0	1113	1253	1238	1223	1208	1193	1230	1200	144	366	500	850	1	1	28705031	349	13.66	0.72	12	0.03	89.00	1687.00	1700	20240319	-28.47	1105	20240806	10.05	1700	-28.47	20240319	1105	10.05	20240806	1700	-28.47	20240319	1105	10.05	20240806	0.08	N	013000	500	143 억		100930	N	N	0	N	00	N
44	20241024	130311	57	100.00	KOSPI		유통업	N	N	N	N		N	1208	-15	5	-1.23	8882967	7317	33.83	1223	1223	1200	1589	857	1223	1214.02	0.35	0	-72	1253	1238	1223	1208	1193	1230	1200	144	366	500	850	1	1	28705031	347	13.57	0.72	12	0.03	89.00	1687.00	1700	20240319	-28.94	1105	20240806	9.32	1700	-28.94	20240319	1105	9.32	20240806	1700	-28.94	20240319	1105	9.32	20240806	0.08	N	013000	500	143 억		100930	N	N	0	N	00	N
45	20241024	120310	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	-1	5	-0.08	3818383	3133	14.49	1223	1223	1200	1589	857	1223	1218.76	0.35	0	-301	1253	1238	1223	1208	1193	1230	1200	144	366	500	850	1	1	28705031	351	13.73	0.72	12	0.01	89.00	1687.00	1700	20240319	-28.12	1105	20240806	10.59	1700	-28.12	20240319	1105	10.59	20240806	1700	-28.12	20240319	1105	10.59	20240806	0.08	N	013000	500	143 억		100930	N	N	0	N	00	N
46	20241024	110311	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	-1	5	-0.08	1523434	1255	5.80	1223	1223	1200	1589	857	1223	1213.89	0.35	0	-22	1253	1238	1223	1208	1193	1230	1200	144	366	500	850	1	1	28705031	351	13.73	0.72	12	0.00	89.00	1687.00	1700	20240319	-28.12	1105	20240806	10.59	1700	-28.12	20240319	1105	10.59	20240806	1700	-28.12	20240319	1105	10.59	20240806	0.08	N	013000	500	143 억		100930	N	N	0	N	00	N
47	20241024	100311	57	100.00	KOSPI		유통업	N	N	N	N		N	1212	-11	5	-0.90	682178	559	2.58	1223	1223	1201	1589	857	1223	1220.35	0.35	0	-10	1253	1238	1223	1208	1193	1230	1200	144	366	500	850	1	1	28705031	348	13.62	0.72	12	0.00	89.00	1687.00	1700	20240319	-28.71	1105	20240806	9.68	1700	-28.71	20240319	1105	9.68	20240806	1700	-28.71	20240319	1105	9.68	20240806	0.08	N	013000	500	143 억		100930	N	N	0	N	00	N
48	20241024	090304	57	100.00	KOSPI		유통업	N	N	N	N		N	1223	0	3	0.00	535674	438	2.03	1223	1223	1223	1589	857	1223	1223.00	0.35	0	0	1253	1238	1223	1208	1193	1230	1200	144	366	500	850	1	1	28705031	351	13.74	0.72	12	0.00	89.00	1687.00	1700	20240319	-28.06	1105	20240806	10.68	1700	-28.06	20240319	1105	10.68	20240806	1700	-28.06	20240319	1105	10.68	20240806	0.08	N	013000	500	143 억		100930	N	N	0	N	00	N
49	20241023	160311	57	100.00	KOSPI		유통업	N	N	N	N		N	1223	-22	5	-1.77	25319498	20708	261.53	1234	1238	1208	1618	872	1245	1222.69	0.35	0	49	1271	1258	1249	1236	1227	1253	1231	144	373	500	870	1	1	28705031	351	13.74	0.72	12	0.07	89.00	1687.00	1700	20240319	-28.06	1105	20240806	10.68	1700	-28.06	20240319	1105	10.68	20240806	1700	-28.06	20240319	1105	10.68	20240806	0.08	N	013000	500	143 억		100815	N	N	0	N	00	N
50	20241023	150315	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	-13	5	-1.04	18622982	15238	192.45	1234	1238	1208	1618	872	1245	1222.14	0.35	0	1002	1271	1258	1249	1236	1227	1253	1231	144	373	500	870	1	1	28705031	354	13.84	0.73	12	0.05	89.00	1687.00	1700	20240319	-27.53	1105	20240806	11.49	1700	-27.53	20240319	1105	11.49	20240806	1700	-27.53	20240319	1105	11.49	20240806	0.08	N	013000	500	143 억		100815	N	N	0	N	00	N
51	20241023	140315	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	-13	5	-1.04	18039014	14764	186.46	1234	1238	1208	1618	872	1245	1221.82	0.35	0	1118	1271	1258	1249	1236	1227	1253	1231	144	373	500	870	1	1	28705031	354	13.84	0.73	12	0.05	89.00	1687.00	1700	20240319	-27.53	1105	20240806	11.49	1700	-27.53	20240319	1105	11.49	20240806	1700	-27.53	20240319	1105	11.49	20240806	0.08	N	013000	500	143 억		100815	N	N	0	N	00	N
52	20241023	130312	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	-12	5	-0.96	15455816	12658	159.86	1234	1238	1208	1618	872	1245	1221.03	0.35	0	1242	1271	1258	1249	1236	1227	1253	1231	144	373	500	870	1	1	28705031	354	13.85	0.73	12	0.04	89.00	1687.00	1700	20240319	-27.47	1105	20240806	11.58	1700	-27.47	20240319	1105	11.58	20240806	1700	-27.47	20240319	1105	11.58	20240806	0.08	N	013000	500	143 억		100815	N	N	0	N	00	N
53	20241023	120310	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	-15	5	-1.20	13019565	10679	134.87	1234	1238	1208	1618	872	1245	1219.17	0.35	0	1242	1271	1258	1249	1236	1227	1253	1231	144	373	500	870	1	1	28705031	353	13.82	0.73	12	0.04	89.00	1687.00	1700	20240319	-27.65	1105	20240806	11.31	1700	-27.65	20240319	1105	11.31	20240806	1700	-27.65	20240319	1105	11.31	20240806	0.08	N	013000	500	143 억		100815	N	N	0	N	00	N
54	20241023	110310	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	-23	5	-1.85	12351982	10136	128.01	1234	1238	1208	1618	872	1245	1218.62	0.35	0	1280	1271	1258	1249	1236	1227	1253	1231	144	373	500	870	1	1	28705031	351	13.73	0.72	12	0.04	89.00	1687.00	1700	20240319	-28.12	1105	20240806	10.59	1700	-28.12	20240319	1105	10.59	20240806	1700	-28.12	20240319	1105	10.59	20240806	0.08	N	013000	500	143 억		100815	N	N	0	N	00	N
55	20241023	100310	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	-23	5	-1.85	8046674	6619	83.59	1234	1238	1208	1618	872	1245	1215.69	0.35	0	1358	1271	1258	1249	1236	1227	1253	1231	144	373	500	870	1	1	28705031	351	13.73	0.72	12	0.02	89.00	1687.00	1700	20240319	-28.12	1105	20240806	10.59	1700	-28.12	20240319	1105	10.59	20240806	1700	-28.12	20240319	1105	10.59	20240806	0.08	N	013000	500	143 억		100815	N	N	0	N	00	N
56	20241023	090309	57	100.00	KOSPI		유통업	N	N	N	N		N	1225	-20	5	-1.61	5610316	4622	58.37	1234	1238	1208	1618	872	1245	1213.83	0.35	0	1209	1271	1258	1249	1236	1227	1253	1231	144	373	500	870	1	1	28705031	352	13.76	0.73	12	0.02	89.00	1687.00	1700	20240319	-27.94	1105	20240806	10.86	1700	-27.94	20240319	1105	10.86	20240806	1700	-27.94	20240319	1105	10.86	20240806	0.08	N	013000	500	143 억		100815	N	N	0	N	00	N
57	20241022	160307	57	100.00	KOSPI		유통업	N	N	N	N		N	1245	-17	5	-1.35	9904343	7917	101.40	1262	1262	1240	1640	884	1262	1251.02	0.35	0	-334	1310	1285	1273	1248	1236	1280	1243	144	378	500	880	1	1	28705031	357	13.99	0.74	12	0.03	89.00	1687.00	1700	20240319	-26.76	1105	20240806	12.67	1700	-26.76	20240319	1105	12.67	20240806	1700	-26.76	20240319	1105	12.67	20240806	0.08	N	013000	500	143 억		101168	N	N	0	N	00	N
58	20241022	150310	57	100.00	KOSPI		유통업	N	N	N	N		N	1246	-16	5	-1.27	9617169	7686	98.44	1262	1262	1240	1640	884	1262	1251.26	0.35	0	-333	1310	1285	1273	1248	1236	1280	1243	144	378	500	880	1	1	28705031	358	14.00	0.74	12	0.03	89.00	1687.00	1700	20240319	-26.71	1105	20240806	12.76	1700	-26.71	20240319	1105	12.76	20240806	1700	-26.71	20240319	1105	12.76	20240806	0.08	N	013000	500	143 억		101168	N	N	0	N	00	N
59	20241022	140312	57	100.00	KOSPI		유통업	N	N	N	N		N	1248	-14	5	-1.11	8837909	7060	90.42	1262	1262	1240	1640	884	1262	1251.83	0.35	0	-218	1310	1285	1273	1248	1236	1280	1243	144	378	500	880	1	1	28705031	358	14.02	0.74	12	0.02	89.00	1687.00	1700	20240319	-26.59	1105	20240806	12.94	1700	-26.59	20240319	1105	12.94	20240806	1700	-26.59	20240319	1105	12.94	20240806	0.08	N	013000	500	143 억		101168	N	N	0	N	00	N
60	20241022	130310	57	100.00	KOSPI		유통업	N	N	N	N		N	1246	-16	5	-1.27	8678829	6932	88.78	1262	1262	1240	1640	884	1262	1251.99	0.35	0	-227	1310	1285	1273	1248	1236	1280	1243	144	378	500	880	1	1	28705031	358	14.00	0.74	12	0.02	89.00	1687.00	1700	20240319	-26.71	1105	20240806	12.76	1700	-26.71	20240319	1105	12.76	20240806	1700	-26.71	20240319	1105	12.76	20240806	0.08	N	013000	500	143 억		101168	N	N	0	N	00	N
61	20241022	120309	57	100.00	KOSPI		유통업	N	N	N	N		N	1256	-6	5	-0.48	7167470	5723	73.30	1262	1262	1240	1640	884	1262	1252.40	0.35	0	-242	1310	1285	1273	1248	1236	1280	1243	144	378	500	880	1	1	28705031	361	14.11	0.74	12	0.02	89.00	1687.00	1700	20240319	-26.12	1105	20240806	13.67	1700	-26.12	20240319	1105	13.67	20240806	1700	-26.12	20240319	1105	13.67	20240806	0.08	N	013000	500	143 억		101168	N	N	0	N	00	N
62	20241022	110308	57	100.00	KOSPI		유통업	N	N	N	N		N	1254	-8	5	-0.63	5378057	4284	54.87	1262	1262	1250	1640	884	1262	1255.38	0.35	0	-237	1310	1285	1273	1248	1236	1280	1243	144	378	500	880	1	1	28705031	360	14.09	0.74	12	0.01	89.00	1687.00	1700	20240319	-26.24	1105	20240806	13.48	1700	-26.24	20240319	1105	13.48	20240806	1700	-26.24	20240319	1105	13.48	20240806	0.08	N	013000	500	143 억		101168	N	N	0	N	00	N
63	20241022	100309	57	100.00	KOSPI		유통업	N	N	N	N		N	1250	-12	5	-0.95	2301868	1828	23.41	1262	1262	1250	1640	884	1262	1259.23	0.35	0	-123	1310	1285	1273	1248	1236	1280	1243	144	378	500	880	1	1	28705031	359	14.04	0.74	12	0.01	89.00	1687.00	1700	20240319	-26.47	1105	20240806	13.12	1700	-26.47	20240319	1105	13.12	20240806	1700	-26.47	20240319	1105	13.12	20240806	0.08	N	013000	500	143 억		101168	N	N	0	N	00	N
64	20241022	090309	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	0	3	0.00	856898	679	8.70	1262	1262	1262	1640	884	1262	1262.00	0.35	0	-77	1310	1285	1273	1248	1236	1280	1243	144	378	500	880	1	1	28705031	362	14.18	0.75	12	0.00	89.00	1687.00	1700	20240319	-25.76	1105	20240806	14.21	1700	-25.76	20240319	1105	14.21	20240806	1700	-25.76	20240319	1105	14.21	20240806	0.08	N	013000	500	143 억		101168	N	N	0	N	00	N
65	20241021	160307	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	-36	5	-2.77	9971592	7808	55.64	1289	1298	1261	1687	909	1298	1277.10	0.35	0	194	1378	1338	1279	1239	1180	1358	1259	144	389	500	900	1	1	28705031	362	14.18	0.75	12	0.03	89.00	1687.00	1700	20240319	-25.76	1105	20240806	14.21	1700	-25.76	20240319	1105	14.21	20240806	1700	-25.76	20240319	1105	14.21	20240806	0.08	N	013000	500	143 억		100974	N	N	0	N	00	N
66	20241021	150309	57	100.00	KOSPI		유통업	N	N	N	N		N	1276	-22	5	-1.69	7719223	6023	42.92	1289	1298	1268	1687	909	1298	1281.62	0.35	0	-46	1378	1338	1279	1239	1180	1358	1259	144	389	500	900	1	1	28705031	366	14.34	0.76	12	0.02	89.00	1687.00	1700	20240319	-24.94	1105	20240806	15.48	1700	-24.94	20240319	1105	15.48	20240806	1700	-24.94	20240319	1105	15.48	20240806	0.08	N	013000	500	143 억		100974	N	N	0	N	00	N
67	20241021	140309	57	100.00	KOSPI		유통업	N	N	N	N		N	1277	-21	5	-1.62	6864107	5350	38.12	1289	1298	1277	1687	909	1298	1283.01	0.35	0	-46	1378	1338	1279	1239	1180	1358	1259	144	389	500	900	1	1	28705031	367	14.35	0.76	12	0.02	89.00	1687.00	1700	20240319	-24.88	1105	20240806	15.57	1700	-24.88	20240319	1105	15.57	20240806	1700	-24.88	20240319	1105	15.57	20240806	0.08	N	013000	500	143 억		100974	N	N	0	N	00	N
68	20241021	130308	57	100.00	KOSPI		유통업	N	N	N	N		N	1289	-9	5	-0.69	4957727	3860	27.51	1289	1298	1280	1687	909	1298	1284.39	0.35	0	25	1378	1338	1279	1239	1180	1358	1259	144	389	500	900	1	1	28705031	370	14.48	0.76	12	0.01	89.00	1687.00	1700	20240319	-24.18	1105	20240806	16.65	1700	-24.18	20240319	1105	16.65	20240806	1700	-24.18	20240319	1105	16.65	20240806	0.08	N	013000	500	143 억		100974	N	N	0	N	00	N
69	20241021	120308	57	100.00	KOSPI		유통업	N	N	N	N		N	1292	-6	5	-0.46	2494673	1937	13.80	1289	1298	1285	1687	909	1298	1287.91	0.35	0	13	1378	1338	1279	1239	1180	1358	1259	144	389	500	900	1	1	28705031	371	14.52	0.77	12	0.01	89.00	1687.00	1700	20240319	-24.00	1105	20240806	16.92	1700	-24.00	20240319	1105	16.92	20240806	1700	-24.00	20240319	1105	16.92	20240806	0.08	N	013000	500	143 억		100974	N	N	0	N	00	N
70	20241021	110306	57	100.00	KOSPI		유통업	N	N	N	N		N	1286	-12	5	-0.92	1355169	1051	7.49	1289	1298	1285	1687	909	1298	1289.41	0.35	0	-28	1378	1338	1279	1239	1180	1358	1259	144	389	500	900	1	1	28705031	369	14.45	0.76	12	0.00	89.00	1687.00	1700	20240319	-24.35	1105	20240806	16.38	1700	-24.35	20240319	1105	16.38	20240806	1700	-24.35	20240319	1105	16.38	20240806	0.08	N	013000	500	143 억		100974	N	N	0	N	00	N
71	20241021	100309	57	100.00	KOSPI		유통업	N	N	N	N		N	1292	-6	5	-0.46	695247	539	3.84	1289	1298	1285	1687	909	1298	1289.88	0.35	0	-32	1378	1338	1279	1239	1180	1358	1259	144	389	500	900	1	1	28705031	371	14.52	0.77	12	0.00	89.00	1687.00	1700	20240319	-24.00	1105	20240806	16.92	1700	-24.00	20240319	1105	16.92	20240806	1700	-24.00	20240319	1105	16.92	20240806	0.08	N	013000	500	143 억		100974	N	N	0	N	00	N
72	20241021	090307	57	100.00	KOSPI		유통업	N	N	N	N		N	1298	0	3	0.00	367374	285	2.03	1289	1298	1289	1687	909	1298	1289.03	0.35	0	-27	1378	1338	1279	1239	1180	1358	1259	144	389	500	900	1	1	28705031	373	14.58	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.65	1105	20240806	17.47	1700	-23.65	20240319	1105	17.47	20240806	1700	-23.65	20240319	1105	17.47	20240806	0.08	N	013000	500	143 억		100974	N	N	0	N	00	N
73	20241018	160306	57	100.00	KOSPI		유통업	N	N	N	N		N	1298	2	2	0.15	18176908	14033	690.94	1296	1319	1220	1684	908	1296	1295.30	0.35	0	-190	1313	1304	1300	1291	1287	1302	1289	144	388	500	900	1	1	28705031	373	14.58	0.77	12	0.05	89.00	1687.00	1700	20240319	-23.65	1105	20240806	17.47	1700	-23.65	20240319	1105	17.47	20240806	1700	-23.65	20240319	1105	17.47	20240806	0.08	N	013000	500	143 억		101164	N	N	0	N	00	N
74	20241018	150311	57	100.00	KOSPI		유통업	N	N	N	N		N	1299	3	2	0.23	11650413	8951	440.72	1296	1319	1281	1684	908	1296	1301.58	0.35	0	-153	1313	1304	1300	1291	1287	1302	1289	144	388	500	900	1	1	28705031	373	14.60	0.77	12	0.03	89.00	1687.00	1700	20240319	-23.59	1105	20240806	17.56	1700	-23.59	20240319	1105	17.56	20240806	1700	-23.59	20240319	1105	17.56	20240806	0.08	N	013000	500	143 억		101164	N	N	0	N	00	N
75	20241018	140318	57	100.00	KOSPI		유통업	N	N	N	N		N	1298	2	2	0.15	11061117	8494	418.22	1296	1319	1291	1684	908	1296	1302.23	0.35	0	-217	1313	1304	1300	1291	1287	1302	1289	144	388	500	900	1	1	28705031	373	14.58	0.77	12	0.03	89.00	1687.00	1700	20240319	-23.65	1105	20240806	17.47	1700	-23.65	20240319	1105	17.47	20240806	1700	-23.65	20240319	1105	17.47	20240806	0.08	N	013000	500	143 억		101164	N	N	0	N	00	N
76	20241018	130308	57	100.00	KOSPI		유통업	N	N	N	N		N	1314	18	2	1.39	8186066	6288	309.60	1296	1319	1291	1684	908	1296	1301.86	0.35	0	-30	1313	1304	1300	1291	1287	1302	1289	144	388	500	900	1	1	28705031	377	14.76	0.78	12	0.02	89.00	1687.00	1700	20240319	-22.71	1105	20240806	18.91	1700	-22.71	20240319	1105	18.91	20240806	1700	-22.71	20240319	1105	18.91	20240806	0.08	N	013000	500	143 억		101164	N	N	0	N	00	N
77	20241018	120314	57	100.00	KOSPI		유통업	N	N	N	N		N	1311	15	2	1.16	7953930	6111	300.89	1296	1319	1291	1684	908	1296	1301.58	0.35	0	-27	1313	1304	1300	1291	1287	1302	1289	144	388	500	900	1	1	28705031	376	14.73	0.78	12	0.02	89.00	1687.00	1700	20240319	-22.88	1105	20240806	18.64	1700	-22.88	20240319	1105	18.64	20240806	1700	-22.88	20240319	1105	18.64	20240806	0.08	N	013000	500	143 억		101164	N	N	0	N	00	N
78	20241018	110311	57	100.00	KOSPI		유통업	N	N	N	N		N	1317	21	2	1.62	7675663	5899	290.45	1296	1319	1291	1684	908	1296	1301.18	0.35	0	4	1313	1304	1300	1291	1287	1302	1289	144	388	500	900	1	1	28705031	378	14.80	0.78	12	0.02	89.00	1687.00	1700	20240319	-22.53	1105	20240806	19.19	1700	-22.53	20240319	1105	19.19	20240806	1700	-22.53	20240319	1105	19.19	20240806	0.08	N	013000	500	143 억		101164	N	N	0	N	00	N
79	20241018	100308	57	100.00	KOSPI		유통업	N	N	N	N		N	1296	0	3	0.00	3245836	2508	123.49	1296	1296	1291	1684	908	1296	1294.19	0.35	0	4	1313	1304	1300	1291	1287	1302	1289	144	388	500	900	1	1	28705031	372	14.56	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.76	1105	20240806	17.29	1700	-23.76	20240319	1105	17.29	20240806	1700	-23.76	20240319	1105	17.29	20240806	0.08	N	013000	500	143 억		101164	N	N	0	N	00	N
80	20241018	090308	57	100.00	KOSPI		유통업	N	N	N	N		N	1296	0	3	0.00	1296	1	0.05	1296	1296	1296	1684	908	1296	1296.00	0.35	0	-1	1313	1304	1300	1291	1287	1302	1289	144	388	500	900	1	1	28705031	372	14.56	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.76	1105	20240806	17.29	1700	-23.76	20240319	1105	17.29	20240806	1700	-23.76	20240319	1105	17.29	20240806	0.08	N	013000	500	143 억		101164	N	N	0	N	00	N
81	20241017	160307	57	100.00	KOSPI		유통업	N	N	N	N		N	1296	-13	5	-0.99	2646009	2031	46.31	1309	1309	1296	1701	917	1309	1302.81	0.35	0	-60	1325	1317	1302	1294	1279	1320	1297	144	392	500	910	1	1	28705031	372	14.56	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.76	1105	20240806	17.29	1700	-23.76	20240319	1105	17.29	20240806	1700	-23.76	20240319	1105	17.29	20240806	0.08	N	013000	500	143 억		101224	N	N	5	N	00	N
82	20241017	150307	57	100.00	KOSPI		유통업	N	N	N	N		N	1304	-5	5	-0.38	1439899	1103	25.15	1309	1309	1300	1701	917	1309	1305.44	0.35	0	-35	1325	1317	1302	1294	1279	1320	1297	144	392	500	910	1	1	28705031	374	14.65	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.29	1105	20240806	18.01	1700	-23.29	20240319	1105	18.01	20240806	1700	-23.29	20240319	1105	18.01	20240806	0.08	N	013000	500	143 억		101224	N	N	5	N	00	N
83	20241017	140308	57	100.00	KOSPI		유통업	N	N	N	N		N	1308	-1	5	-0.08	1182891	906	20.66	1309	1309	1300	1701	917	1309	1305.62	0.35	0	-35	1325	1317	1302	1294	1279	1320	1297	144	392	500	910	1	1	28705031	375	14.70	0.78	12	0.00	89.00	1687.00	1700	20240319	-23.06	1105	20240806	18.37	1700	-23.06	20240319	1105	18.37	20240806	1700	-23.06	20240319	1105	18.37	20240806	0.08	N	013000	500	143 억		101224	N	N	5	N	00	N
84	20241017	130307	57	100.00	KOSPI		유통업	N	N	N	N		N	1309	0	3	0.00	1026145	786	17.92	1309	1309	1300	1701	917	1309	1305.53	0.35	0	-35	1325	1317	1302	1294	1279	1320	1297	144	392	500	910	1	1	28705031	376	14.71	0.78	12	0.00	89.00	1687.00	1700	20240319	-23.00	1105	20240806	18.46	1700	-23.00	20240319	1105	18.46	20240806	1700	-23.00	20240319	1105	18.46	20240806	0.08	N	013000	500	143 억		101224	N	N	5	N	00	N
85	20241017	120308	57	100.00	KOSPI		유통업	N	N	N	N		N	1309	0	3	0.00	728211	558	12.72	1309	1309	1300	1701	917	1309	1305.04	0.35	0	-22	1325	1317	1302	1294	1279	1320	1297	144	392	500	910	1	1	28705031	376	14.71	0.78	12	0.00	89.00	1687.00	1700	20240319	-23.00	1105	20240806	18.46	1700	-23.00	20240319	1105	18.46	20240806	1700	-23.00	20240319	1105	18.46	20240806	0.08	N	013000	500	143 억		101224	N	N	5	N	00	N
86	20241017	110308	57	100.00	KOSPI		유통업	N	N	N	N		N	1309	0	3	0.00	668262	512	11.67	1309	1309	1300	1701	917	1309	1305.20	0.35	0	-49	1325	1317	1302	1294	1279	1320	1297	144	392	500	910	1	1	28705031	376	14.71	0.78	12	0.00	89.00	1687.00	1700	20240319	-23.00	1105	20240806	18.46	1700	-23.00	20240319	1105	18.46	20240806	1700	-23.00	20240319	1105	18.46	20240806	0.08	N	013000	500	143 억		101224	N	N	5	N	00	N
87	20241017	100309	57	100.00	KOSPI		유통업	N	N	N	N		N	1306	-3	5	-0.23	489109	375	8.55	1309	1309	1300	1701	917	1309	1304.29	0.35	0	-49	1325	1317	1302	1294	1279	1320	1297	144	392	500	910	1	1	28705031	375	14.67	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.18	1105	20240806	18.19	1700	-23.18	20240319	1105	18.19	20240806	1700	-23.18	20240319	1105	18.19	20240806	0.08	N	013000	500	143 억		101224	N	N	5	N	00	N
88	20241017	090306	57	100.00	KOSPI		유통업	N	N	N	N		N	1309	0	3	0.00	9163	7	0.16	1309	1309	1309	1701	917	1309	1309.00	0.35	0	-1	1325	1317	1302	1294	1279	1320	1297	144	392	500	910	1	1	28705031	376	14.71	0.78	12	0.00	89.00	1687.00	1700	20240319	-23.00	1105	20240806	18.46	1700	-23.00	20240319	1105	18.46	20240806	1700	-23.00	20240319	1105	18.46	20240806	0.08	N	013000	500	143 억		101224	N	N	5	N	00	N
89	20241016	160305	57	100.00	KOSPI		유통업	N	N	N	N		N	1309	-1	5	-0.08	5720929	4386	32.76	1309	1310	1287	1703	917	1310	1304.36	0.35	0	-123	1319	1314	1307	1302	1295	1311	1299	144	393	500	910	1	1	28705031	376	14.71	0.78	12	0.02	89.00	1687.00	1700	20240319	-23.00	1105	20240806	18.46	1700	-23.00	20240319	1105	18.46	20240806	1700	-23.00	20240319	1105	18.46	20240806	0.08	N	013000	500	143 억		101347	N	N	5	N	00	N
90	20241016	150308	57	100.00	KOSPI		유통업	N	N	N	N		N	1301	-9	5	-0.69	5439608	4171	31.15	1309	1310	1287	1703	917	1310	1304.15	0.35	0	-119	1319	1314	1307	1302	1295	1311	1299	144	393	500	910	1	1	28705031	373	14.62	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.47	1105	20240806	17.74	1700	-23.47	20240319	1105	17.74	20240806	1700	-23.47	20240319	1105	17.74	20240806	0.08	N	013000	500	143 억		101347	N	N	19	N	00	N
91	20241016	140307	57	100.00	KOSPI		유통업	N	N	N	N		N	1310	0	3	0.00	5383676	4128	30.83	1309	1310	1287	1703	917	1310	1304.19	0.35	0	-119	1319	1314	1307	1302	1295	1311	1299	144	393	500	910	1	1	28705031	376	14.72	0.78	12	0.01	89.00	1687.00	1700	20240319	-22.94	1105	20240806	18.55	1700	-22.94	20240319	1105	18.55	20240806	1700	-22.94	20240319	1105	18.55	20240806	0.08	N	013000	500	143 억		101347	N	N	19	N	00	N
92	20241016	130307	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	-10	5	-0.76	4719256	3617	27.02	1309	1310	1287	1703	917	1310	1304.74	0.35	0	-119	1319	1314	1307	1302	1295	1311	1299	144	393	500	910	1	1	28705031	373	14.61	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.53	1105	20240806	17.65	1700	-23.53	20240319	1105	17.65	20240806	1700	-23.53	20240319	1105	17.65	20240806	0.08	N	013000	500	143 억		101347	N	N	19	N	00	N
93	20241016	120306	57	100.00	KOSPI		유통업	N	N	N	N		N	1310	0	3	0.00	2726160	2085	15.57	1309	1310	1287	1703	917	1310	1307.51	0.35	0	-20	1319	1314	1307	1302	1295	1311	1299	144	393	500	910	1	1	28705031	376	14.72	0.78	12	0.01	89.00	1687.00	1700	20240319	-22.94	1105	20240806	18.55	1700	-22.94	20240319	1105	18.55	20240806	1700	-22.94	20240319	1105	18.55	20240806	0.08	N	013000	500	143 억		101347	N	N	19	N	00	N
94	20241016	110307	57	100.00	KOSPI		유통업	N	N	N	N		N	1310	0	3	0.00	668151	514	3.84	1309	1310	1287	1703	917	1310	1299.90	0.35	0	-20	1319	1314	1307	1302	1295	1311	1299	144	393	500	910	1	1	28705031	376	14.72	0.78	12	0.00	89.00	1687.00	1700	20240319	-22.94	1105	20240806	18.55	1700	-22.94	20240319	1105	18.55	20240806	1700	-22.94	20240319	1105	18.55	20240806	0.08	N	013000	500	143 억		101347	N	N	19	N	00	N
95	20241016	100305	57	100.00	KOSPI		유통업	N	N	N	N		N	1310	0	3	0.00	335077	256	1.91	1309	1310	1303	1703	917	1310	1308.89	0.35	0	0	1319	1314	1307	1302	1295	1311	1299	144	393	500	910	1	1	28705031	376	14.72	0.78	12	0.00	89.00	1687.00	1700	20240319	-22.94	1105	20240806	18.55	1700	-22.94	20240319	1105	18.55	20240806	1700	-22.94	20240319	1105	18.55	20240806	0.08	N	013000	500	143 억		101347	N	N	19	N	00	N
96	20241016	090307	57	100.00	KOSPI		유통업	N	N	N	N		N	1310	0	3	0.00	0	0	0.00	0	0	0	1703	917	1310	0.00	0.35	0	0	1319	1314	1307	1302	1295	1311	1299	144	393	500	910	1	1	28705031	376	14.72	0.78	12	0.00	89.00	1687.00	1700	20240319	-22.94	1105	20240806	18.55	1700	-22.94	20240319	1105	18.55	20240806	1700	-22.94	20240319	1105	18.55	20240806	0.08	N	013000	500	143 억		101347	N	N	19	N	00	N
97	20241015	160305	57	100.00	KOSPI		유통업	N	N	N	N		N	1310	-2	5	-0.15	17511196	13385	146.38	1312	1312	1300	1705	919	1312	1308.27	0.35	0	72	1328	1320	1308	1300	1288	1314	1294	144	393	500	910	1	1	28705031	376	14.72	0.78	12	0.05	89.00	1687.00	1700	20240319	-22.94	1105	20240806	18.55	1700	-22.94	20240319	1105	18.55	20240806	1700	-22.94	20240319	1105	18.55	20240806	0.08	N	013000	500	143 억		101294	N	N	19	N	00	N
98	20241015	150306	57	100.00	KOSPI		유통업	N	N	N	N		N	1309	-3	5	-0.23	3681172	2827	30.92	1312	1312	1300	1705	919	1312	1302.15	0.35	0	106	1328	1320	1308	1300	1288	1314	1294	144	393	500	910	1	1	28705031	376	14.71	0.78	12	0.01	89.00	1687.00	1700	20240319	-23.00	1105	20240806	18.46	1700	-23.00	20240319	1105	18.46	20240806	1700	-23.00	20240319	1105	18.46	20240806	0.08	N	013000	500	143 억		101294	N	N	8	N	00	N
99	20241015	140306	57	100.00	KOSPI		유통업	N	N	N	N		N	1310	-2	5	-0.15	3264640	2507	27.42	1312	1312	1300	1705	919	1312	1302.21	0.35	0	38	1328	1320	1308	1300	1288	1314	1294	144	393	500	910	1	1	28705031	376	14.72	0.78	12	0.01	89.00	1687.00	1700	20240319	-22.94	1105	20240806	18.55	1700	-22.94	20240319	1105	18.55	20240806	1700	-22.94	20240319	1105	18.55	20240806	0.08	N	013000	500	143 억		101294	N	N	8	N	00	N
100	20241015	130307	57	100.00	KOSPI		유통업	N	N	N	N		N	1303	-9	5	-0.69	2971349	2282	24.96	1312	1312	1300	1705	919	1312	1302.08	0.35	0	38	1328	1320	1308	1300	1288	1314	1294	144	393	500	910	1	1	28705031	374	14.64	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.35	1105	20240806	17.92	1700	-23.35	20240319	1105	17.92	20240806	1700	-23.35	20240319	1105	17.92	20240806	0.08	N	013000	500	143 억		101294	N	N	8	N	00	N
101	20241015	120306	57	100.00	KOSPI		유통업	N	N	N	N		N	1301	-11	5	-0.84	1690684	1298	14.20	1312	1312	1300	1705	919	1312	1302.53	0.35	0	-22	1328	1320	1308	1300	1288	1314	1294	144	393	500	910	1	1	28705031	373	14.62	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.47	1105	20240806	17.74	1700	-23.47	20240319	1105	17.74	20240806	1700	-23.47	20240319	1105	17.74	20240806	0.08	N	013000	500	143 억		101294	N	N	8	N	00	N
102	20241015	110307	57	100.00	KOSPI		유통업	N	N	N	N		N	1301	-11	5	-0.84	900995	691	7.56	1312	1312	1301	1705	919	1312	1303.90	0.35	0	-22	1328	1320	1308	1300	1288	1314	1294	144	393	500	910	1	1	28705031	373	14.62	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.47	1105	20240806	17.74	1700	-23.47	20240319	1105	17.74	20240806	1700	-23.47	20240319	1105	17.74	20240806	0.08	N	013000	500	143 억		101294	N	N	8	N	00	N
103	20241015	100307	57	100.00	KOSPI		유통업	N	N	N	N		N	1309	-3	5	-0.23	649727	498	5.45	1312	1312	1301	1705	919	1312	1304.67	0.35	0	-32	1328	1320	1308	1300	1288	1314	1294	144	393	500	910	1	1	28705031	376	14.71	0.78	12	0.00	89.00	1687.00	1700	20240319	-23.00	1105	20240806	18.46	1700	-23.00	20240319	1105	18.46	20240806	1700	-23.00	20240319	1105	18.46	20240806	0.08	N	013000	500	143 억		101294	N	N	8	N	00	N
104	20241015	090305	57	100.00	KOSPI		유통업	N	N	N	N		N	1312	0	3	0.00	0	0	0.00	0	0	0	1705	919	1312	0.00	0.35	0	0	1328	1320	1308	1300	1288	1314	1294	144	393	500	910	1	1	28705031	377	14.74	0.78	12	0.00	89.00	1687.00	1700	20240319	-22.82	1105	20240806	18.73	1700	-22.82	20240319	1105	18.73	20240806	1700	-22.82	20240319	1105	18.73	20240806	0.08	N	013000	500	143 억		101294	N	N	8	N	00	N
105	20241014	160300	57	100.00	KOSPI		유통업	N	N	N	N		N	1312	-4	5	-0.30	11894918	9144	34.81	1314	1316	1296	1710	922	1316	1300.84	0.35	0	-206	1359	1337	1325	1303	1291	1333	1299	144	394	500	920	1	1	28705031	377	14.74	0.78	12	0.03	89.00	1687.00	1700	20240319	-22.82	1105	20240806	18.73	1700	-22.82	20240319	1105	18.73	20240806	1700	-22.82	20240319	1105	18.73	20240806	0.08	N	013000	500	143 억		101500	N	N	8	N	00	N
106	20241014	150302	57	100.00	KOSPI		유통업	N	N	N	N		N	1314	-2	5	-0.15	11768990	9048	34.44	1314	1316	1296	1710	922	1316	1300.73	0.35	0	-205	1359	1337	1325	1303	1291	1333	1299	144	394	500	920	1	1	28705031	377	14.76	0.78	12	0.03	89.00	1687.00	1700	20240319	-22.71	1105	20240806	18.91	1700	-22.71	20240319	1105	18.91	20240806	1700	-22.71	20240319	1105	18.91	20240806	0.08	N	013000	500	143 억		101500	N	N	0	N	00	N
107	20241014	140303	57	100.00	KOSPI		유통업	N	N	N	N		N	1305	-11	5	-0.84	11316807	8702	33.13	1314	1316	1296	1710	922	1316	1300.48	0.35	0	-102	1359	1337	1325	1303	1291	1333	1299	144	394	500	920	1	1	28705031	375	14.66	0.77	12	0.03	89.00	1687.00	1700	20240319	-23.24	1105	20240806	18.10	1700	-23.24	20240319	1105	18.10	20240806	1700	-23.24	20240319	1105	18.10	20240806	0.08	N	013000	500	143 억		101500	N	N	0	N	00	N
108	20241014	130302	57	100.00	KOSPI		유통업	N	N	N	N		N	1310	-6	5	-0.46	10614409	8161	31.07	1314	1316	1296	1710	922	1316	1300.63	0.35	0	-198	1359	1337	1325	1303	1291	1333	1299	144	394	500	920	1	1	28705031	376	14.72	0.78	12	0.03	89.00	1687.00	1700	20240319	-22.94	1105	20240806	18.55	1700	-22.94	20240319	1105	18.55	20240806	1700	-22.94	20240319	1105	18.55	20240806	0.08	N	013000	500	143 억		101500	N	N	0	N	00	N
109	20241014	120258	57	100.00	KOSPI		유통업	N	N	N	N		N	1304	-12	5	-0.91	9883666	7601	28.93	1314	1316	1296	1710	922	1316	1300.31	0.35	0	84	1359	1337	1325	1303	1291	1333	1299	144	394	500	920	1	1	28705031	374	14.65	0.77	12	0.03	89.00	1687.00	1700	20240319	-23.29	1105	20240806	18.01	1700	-23.29	20240319	1105	18.01	20240806	1700	-23.29	20240319	1105	18.01	20240806	0.08	N	013000	500	143 억		101500	N	N	0	N	00	N
110	20241014	110300	57	100.00	KOSPI		유통업	N	N	N	N		N	1313	-3	5	-0.23	992770	755	2.87	1314	1316	1311	1710	922	1316	1314.93	0.35	0	-2	1359	1337	1325	1303	1291	1333	1299	144	394	500	920	1	1	28705031	377	14.75	0.78	12	0.00	89.00	1687.00	1700	20240319	-22.76	1105	20240806	18.82	1700	-22.76	20240319	1105	18.82	20240806	1700	-22.76	20240319	1105	18.82	20240806	0.08	N	013000	500	143 억		101500	N	N	0	N	00	N
111	20241014	100301	57	100.00	KOSPI		유통업	N	N	N	N		N	1316	0	3	0.00	908772	691	2.63	1314	1316	1314	1710	922	1316	1315.15	0.35	0	0	1359	1337	1325	1303	1291	1333	1299	144	394	500	920	1	1	28705031	378	14.79	0.78	12	0.00	89.00	1687.00	1700	20240319	-22.59	1105	20240806	19.10	1700	-22.59	20240319	1105	19.10	20240806	1700	-22.59	20240319	1105	19.10	20240806	0.08	N	013000	500	143 억		101500	N	N	0	N	00	N
112	20241014	090303	57	100.00	KOSPI		유통업	N	N	N	N		N	1314	-2	5	-0.15	85410	65	0.25	1314	1314	1314	1710	922	1316	1314.00	0.35	0	0	1359	1337	1325	1303	1291	1333	1299	144	394	500	920	1	1	28705031	377	14.76	0.78	12	0.00	89.00	1687.00	1700	20240319	-22.71	1105	20240806	18.91	1700	-22.71	20240319	1105	18.91	20240806	1700	-22.71	20240319	1105	18.91	20240806	0.08	N	013000	500	143 억		101500	N	N	0	N	00	N
113	20241011	160256	57	100.00	KOSPI		유통업	N	N	N	N		N	1316	-12	5	-0.90	34596504	26270	376.04	1316	1347	1313	1726	930	1328	1316.96	0.35	0	-326	1385	1356	1321	1292	1257	1371	1307	144	398	500	920	1	1	28705031	378	14.79	0.78	12	0.09	89.00	1687.00	1700	20240319	-22.59	1105	20240806	19.10	1700	-22.59	20240319	1105	19.10	20240806	1700	-22.59	20240319	1105	19.10	20240806	0.08	N	013000	500	143 억		101826	N	N	0	N	00	N
114	20241011	150259	57	100.00	KOSPI		유통업	N	N	N	N		N	1314	-14	5	-1.05	33572581	25491	364.89	1316	1347	1314	1726	930	1328	1317.04	0.35	0	-326	1385	1356	1321	1292	1257	1371	1307	144	398	500	920	1	1	28705031	377	14.76	0.78	12	0.09	89.00	1687.00	1700	20240319	-22.71	1105	20240806	18.91	1700	-22.71	20240319	1105	18.91	20240806	1700	-22.71	20240319	1105	18.91	20240806	0.08	N	013000	500	143 억		101826	N	N	0	N	00	N
115	20241011	140301	57	100.00	KOSPI		유통업	N	N	N	N		N	1316	-12	5	-0.90	30892783	23454	335.73	1316	1347	1315	1726	930	1328	1317.16	0.35	0	229	1385	1356	1321	1292	1257	1371	1307	144	398	500	920	1	1	28705031	378	14.79	0.78	12	0.08	89.00	1687.00	1700	20240319	-22.59	1105	20240806	19.10	1700	-22.59	20240319	1105	19.10	20240806	1700	-22.59	20240319	1105	19.10	20240806	0.08	N	013000	500	143 억		101826	N	N	0	N	00	N
116	20241011	130301	57	100.00	KOSPI		유통업	N	N	N	N		N	1320	-8	5	-0.60	27358213	20771	297.32	1316	1347	1315	1726	930	1328	1317.14	0.35	0	298	1385	1356	1321	1292	1257	1371	1307	144	398	500	920	1	1	28705031	379	14.83	0.78	12	0.07	89.00	1687.00	1700	20240319	-22.35	1105	20240806	19.46	1700	-22.35	20240319	1105	19.46	20240806	1700	-22.35	20240319	1105	19.46	20240806	0.08	N	013000	500	143 억		101826	N	N	0	N	00	N
117	20241011	120300	57	100.00	KOSPI		유통업	N	N	N	N		N	1316	-12	5	-0.90	25573673	19417	277.94	1316	1347	1315	1726	930	1328	1317.08	0.35	0	404	1385	1356	1321	1292	1257	1371	1307	144	398	500	920	1	1	28705031	378	14.79	0.78	12	0.07	89.00	1687.00	1700	20240319	-22.59	1105	20240806	19.10	1700	-22.59	20240319	1105	19.10	20240806	1700	-22.59	20240319	1105	19.10	20240806	0.08	N	013000	500	143 억		101826	N	N	0	N	00	N
118	20241011	110300	57	100.00	KOSPI		유통업	N	N	N	N		N	1315	-13	5	-0.98	25498556	19360	277.13	1316	1347	1315	1726	930	1328	1317.07	0.35	0	424	1385	1356	1321	1292	1257	1371	1307	144	398	500	920	1	1	28705031	377	14.78	0.78	12	0.07	89.00	1687.00	1700	20240319	-22.65	1105	20240806	19.00	1700	-22.65	20240319	1105	19.00	20240806	1700	-22.65	20240319	1105	19.00	20240806	0.08	N	013000	500	143 억		101826	N	N	0	N	00	N
119	20241011	100306	57	100.00	KOSPI		유통업	N	N	N	N		N	1329	1	2	0.08	4482484	3389	48.51	1316	1347	1315	1726	930	1328	1322.66	0.35	0	-74	1385	1356	1321	1292	1257	1371	1307	144	398	500	920	1	1	28705031	381	14.93	0.79	12	0.01	89.00	1687.00	1700	20240319	-21.82	1105	20240806	20.27	1700	-21.82	20240319	1105	20.27	20240806	1700	-21.82	20240319	1105	20.27	20240806	0.08	N	013000	500	143 억		101826	N	N	0	N	00	N
120	20241011	090301	57	100.00	KOSPI		유통업	N	N	N	N		N	1328	0	3	0.00	1814345	1378	19.73	1316	1328	1315	1726	930	1328	1316.65	0.35	0	0	1385	1356	1321	1292	1257	1371	1307	144	398	500	920	1	1	28705031	381	14.92	0.79	12	0.00	89.00	1687.00	1700	20240319	-21.88	1105	20240806	20.18	1700	-21.88	20240319	1105	20.18	20240806	1700	-21.88	20240319	1105	20.18	20240806	0.08	N	013000	500	143 억		101826	N	N	0	N	00	N
121	20241010	160305	57	100.00	KOSPI		유통업	N	N	N	N		N	1328	23	2	1.76	9177572	6979	56.11	1305	1350	1286	1696	914	1305	1315.03	0.35	0	-6	1347	1325	1313	1291	1279	1337	1303	144	391	500	910	1	1	28705031	381	14.92	0.79	12	0.02	89.00	1687.00	1700	20240319	-21.88	1105	20240806	20.18	1700	-21.88	20240319	1105	20.18	20240806	1700	-21.88	20240319	1105	20.18	20240806	0.08	N	013000	500	143 억		101832	N	N	0	N	00	N
122	20241010	150310	57	100.00	KOSPI		유통업	N	N	N	N		N	1299	-6	5	-0.46	8149763	6193	49.79	1305	1350	1286	1696	914	1305	1315.96	0.35	0	-35	1347	1325	1313	1291	1279	1337	1303	144	391	500	910	1	1	28705031	373	14.60	0.77	12	0.02	89.00	1687.00	1700	20240319	-23.59	1105	20240806	17.56	1700	-23.59	20240319	1105	17.56	20240806	1700	-23.59	20240319	1105	17.56	20240806	0.08	N	013000	500	143 억		101832	N	N	0	N	00	N
123	20241010	140307	57	100.00	KOSPI		유통업	N	N	N	N		N	1330	25	2	1.92	6809084	5163	41.51	1305	1350	1289	1696	914	1305	1318.82	0.35	0	-35	1347	1325	1313	1291	1279	1337	1303	144	391	500	910	1	1	28705031	382	14.94	0.79	12	0.02	89.00	1687.00	1700	20240319	-21.76	1105	20240806	20.36	1700	-21.76	20240319	1105	20.36	20240806	1700	-21.76	20240319	1105	20.36	20240806	0.08	N	013000	500	143 억		101832	N	N	0	N	00	N
124	20241010	130307	57	100.00	KOSPI		유통업	N	N	N	N		N	1335	30	2	2.30	6712009	5090	40.93	1305	1350	1289	1696	914	1305	1318.67	0.35	0	-35	1347	1325	1313	1291	1279	1337	1303	144	391	500	910	1	1	28705031	383	15.00	0.79	12	0.02	89.00	1687.00	1700	20240319	-21.47	1105	20240806	20.81	1700	-21.47	20240319	1105	20.81	20240806	1700	-21.47	20240319	1105	20.81	20240806	0.08	N	013000	500	143 억		101832	N	N	0	N	00	N
125	20241010	120307	57	100.00	KOSPI		유통업	N	N	N	N		N	1331	26	2	1.99	5687382	4319	34.73	1305	1350	1289	1696	914	1305	1316.83	0.35	0	-35	1347	1325	1313	1291	1279	1337	1303	144	391	500	910	1	1	28705031	382	14.96	0.79	12	0.02	89.00	1687.00	1700	20240319	-21.71	1105	20240806	20.45	1700	-21.71	20240319	1105	20.45	20240806	1700	-21.71	20240319	1105	20.45	20240806	0.08	N	013000	500	143 억		101832	N	N	0	N	00	N
126	20241010	110305	57	100.00	KOSPI		유통업	N	N	N	N		N	1335	30	2	2.30	1275600	964	7.75	1305	1350	1305	1696	914	1305	1323.24	0.35	0	-14	1347	1325	1313	1291	1279	1337	1303	144	391	500	910	1	1	28705031	383	15.00	0.79	12	0.00	89.00	1687.00	1700	20240319	-21.47	1105	20240806	20.81	1700	-21.47	20240319	1105	20.81	20240806	1700	-21.47	20240319	1105	20.81	20240806	0.08	N	013000	500	143 억		101832	N	N	0	N	00	N
127	20241010	100306	57	100.00	KOSPI		유통업	N	N	N	N		N	1336	31	2	2.38	1228910	929	7.47	1305	1350	1305	1696	914	1305	1322.83	0.35	0	-14	1347	1325	1313	1291	1279	1337	1303	144	391	500	910	1	1	28705031	383	15.01	0.79	12	0.00	89.00	1687.00	1700	20240319	-21.41	1105	20240806	20.90	1700	-21.41	20240319	1105	20.90	20240806	1700	-21.41	20240319	1105	20.90	20240806	0.08	N	013000	500	143 억		101832	N	N	0	N	00	N
128	20241010	090306	57	100.00	KOSPI		유통업	N	N	N	N		N	1309	4	2	0.31	491705	376	3.02	1305	1310	1305	1696	914	1305	1307.73	0.35	0	-16	1347	1325	1313	1291	1279	1337	1303	144	391	500	910	1	1	28705031	376	14.71	0.78	12	0.00	89.00	1687.00	1700	20240319	-23.00	1105	20240806	18.46	1700	-23.00	20240319	1105	18.46	20240806	1700	-23.00	20240319	1105	18.46	20240806	0.08	N	013000	500	143 억		101832	N	N	0	N	00	N
129	20241008	160306	57	100.00	KOSPI		유통업	N	N	N	N		N	1305	-17	5	-1.29	16332900	12437	505.16	1302	1335	1301	1718	926	1322	1313.25	0.36	0	-205	1336	1329	1325	1318	1314	1327	1316	144	396	500	920	1	1	28705031	375	14.66	0.77	12	0.04	89.00	1687.00	1700	20240319	-23.24	1105	20240806	18.10	1700	-23.24	20240319	1105	18.10	20240806	1700	-23.24	20240319	1105	18.10	20240806	0.08	N	013000	500	143 억		102037	N	N	1	N	00	N
130	20241008	150307	57	100.00	KOSPI		유통업	N	N	N	N		N	1313	-9	5	-0.68	14248246	10839	440.25	1302	1335	1301	1718	926	1322	1314.54	0.36	0	-233	1336	1329	1325	1318	1314	1327	1316	144	396	500	920	1	1	28705031	377	14.75	0.78	12	0.04	89.00	1687.00	1700	20240319	-22.76	1105	20240806	18.82	1700	-22.76	20240319	1105	18.82	20240806	1700	-22.76	20240319	1105	18.82	20240806	0.08	N	013000	500	143 억		102037	N	N	1	N	00	N
131	20241008	140307	57	100.00	KOSPI		유통업	N	N	N	N		N	1317	-5	5	-0.38	13857698	10542	428.19	1302	1335	1301	1718	926	1322	1314.52	0.36	0	-231	1336	1329	1325	1318	1314	1327	1316	144	396	500	920	1	1	28705031	378	14.80	0.78	12	0.04	89.00	1687.00	1700	20240319	-22.53	1105	20240806	19.19	1700	-22.53	20240319	1105	19.19	20240806	1700	-22.53	20240319	1105	19.19	20240806	0.08	N	013000	500	143 억		102037	N	N	1	N	00	N
132	20241008	130306	57	100.00	KOSPI		유통업	N	N	N	N		N	1317	-5	5	-0.38	13847162	10534	427.86	1302	1335	1301	1718	926	1322	1314.52	0.36	0	-231	1336	1329	1325	1318	1314	1327	1316	144	396	500	920	1	1	28705031	378	14.80	0.78	12	0.04	89.00	1687.00	1700	20240319	-22.53	1105	20240806	19.19	1700	-22.53	20240319	1105	19.19	20240806	1700	-22.53	20240319	1105	19.19	20240806	0.08	N	013000	500	143 억		102037	N	N	1	N	00	N
133	20241008	120305	57	100.00	KOSPI		유통업	N	N	N	N		N	1318	-4	5	-0.30	13165593	10015	406.78	1302	1335	1301	1718	926	1322	1314.59	0.36	0	-227	1336	1329	1325	1318	1314	1327	1316	144	396	500	920	1	1	28705031	378	14.81	0.78	12	0.03	89.00	1687.00	1700	20240319	-22.47	1105	20240806	19.28	1700	-22.47	20240319	1105	19.28	20240806	1700	-22.47	20240319	1105	19.28	20240806	0.08	N	013000	500	143 억		102037	N	N	1	N	00	N
134	20241008	110305	57	100.00	KOSPI		유통업	N	N	N	N		N	1331	9	2	0.68	8183748	6212	252.32	1302	1335	1302	1718	926	1322	1317.41	0.36	0	-295	1336	1329	1325	1318	1314	1327	1316	144	396	500	920	1	1	28705031	382	14.96	0.79	12	0.02	89.00	1687.00	1700	20240319	-21.71	1105	20240806	20.45	1700	-21.71	20240319	1105	20.45	20240806	1700	-21.71	20240319	1105	20.45	20240806	0.08	N	013000	500	143 억		102037	N	N	1	N	00	N
135	20241008	100306	57	100.00	KOSPI		유통업	N	N	N	N		N	1320	-2	5	-0.15	6068956	4615	187.45	1302	1335	1302	1718	926	1322	1315.05	0.36	0	-295	1336	1329	1325	1318	1314	1327	1316	144	396	500	920	1	1	28705031	379	14.83	0.78	12	0.02	89.00	1687.00	1700	20240319	-22.35	1105	20240806	19.46	1700	-22.35	20240319	1105	19.46	20240806	1700	-22.35	20240319	1105	19.46	20240806	0.08	N	013000	500	143 억		102037	N	N	1	N	00	N
136	20241008	090306	57	100.00	KOSPI		유통업	N	N	N	N		N	1317	-5	5	-0.38	2244676	1724	70.02	1302	1317	1302	1718	926	1322	1302.02	0.36	0	1010	1336	1329	1325	1318	1314	1327	1316	144	396	500	920	1	1	28705031	378	14.80	0.78	12	0.01	89.00	1687.00	1700	20240319	-22.53	1105	20240806	19.19	1700	-22.53	20240319	1105	19.19	20240806	1700	-22.53	20240319	1105	19.19	20240806	0.08	N	013000	500	143 억		102037	N	N	1	N	00	N
137	20241007	160305	57	100.00	KOSPI		유통업	N	N	N	N		N	1322	-10	5	-0.75	3268058	2462	14.63	1332	1332	1321	1731	933	1332	1327.41	0.36	0	-50	1386	1358	1322	1294	1258	1373	1309	144	399	500	930	1	1	28705031	379	14.85	0.78	12	0.01	89.00	1687.00	1700	20240319	-22.24	1105	20240806	19.64	1700	-22.24	20240319	1105	19.64	20240806	1700	-22.24	20240319	1105	19.64	20240806	0.07	N	013000	500	143 억		102087	N	N	1	N	00	N
138	20241007	150302	57	100.00	KOSPI		유통업	N	N	N	N		N	1323	-9	5	-0.68	2733815	2058	12.23	1332	1332	1323	1731	933	1332	1328.38	0.36	0	-26	1386	1358	1322	1294	1258	1373	1309	144	399	500	930	1	1	28705031	380	14.87	0.78	12	0.01	89.00	1687.00	1700	20240319	-22.18	1105	20240806	19.73	1700	-22.18	20240319	1105	19.73	20240806	1700	-22.18	20240319	1105	19.73	20240806	0.07	N	013000	500	143 억		102087	N	N	0	N	00	N
139	20241007	140319	57	100.00	KOSPI		유통업	N	N	N	N		N	1331	-1	5	-0.08	2432171	1830	10.87	1332	1332	1323	1731	933	1332	1329.06	0.36	0	-26	1386	1358	1322	1294	1258	1373	1309	144	399	500	930	1	1	28705031	382	14.96	0.79	12	0.01	89.00	1687.00	1700	20240319	-21.71	1105	20240806	20.45	1700	-21.71	20240319	1105	20.45	20240806	1700	-21.71	20240319	1105	20.45	20240806	0.07	N	013000	500	143 억		102087	N	N	0	N	00	N
140	20241007	130301	57	100.00	KOSPI		유통업	N	N	N	N		N	1330	-2	5	-0.15	1665028	1252	7.44	1332	1332	1323	1731	933	1332	1329.89	0.36	0	-26	1386	1358	1322	1294	1258	1373	1309	144	399	500	930	1	1	28705031	382	14.94	0.79	12	0.00	89.00	1687.00	1700	20240319	-21.76	1105	20240806	20.36	1700	-21.76	20240319	1105	20.36	20240806	1700	-21.76	20240319	1105	20.36	20240806	0.07	N	013000	500	143 억		102087	N	N	0	N	00	N
141	20241007	120327	57	100.00	KOSPI		유통업	N	N	N	N		N	1331	-1	5	-0.08	464038	349	2.07	1332	1332	1323	1731	933	1332	1329.62	0.36	0	-26	1386	1358	1322	1294	1258	1373	1309	144	399	500	930	1	1	28705031	382	14.96	0.79	12	0.00	89.00	1687.00	1700	20240319	-21.71	1105	20240806	20.45	1700	-21.71	20240319	1105	20.45	20240806	1700	-21.71	20240319	1105	20.45	20240806	0.07	N	013000	500	143 억		102087	N	N	0	N	00	N
142	20241007	110300	57	100.00	KOSPI		유통업	N	N	N	N		N	1331	-1	5	-0.08	461377	347	2.06	1332	1332	1323	1731	933	1332	1329.62	0.36	0	-26	1386	1358	1322	1294	1258	1373	1309	144	399	500	930	1	1	28705031	382	14.96	0.79	12	0.00	89.00	1687.00	1700	20240319	-21.71	1105	20240806	20.45	1700	-21.71	20240319	1105	20.45	20240806	1700	-21.71	20240319	1105	20.45	20240806	0.07	N	013000	500	143 억		102087	N	N	0	N	00	N
143	20241007	100257	57	100.00	KOSPI		유통업	N	N	N	N		N	1331	-1	5	-0.08	215366	162	0.96	1332	1332	1323	1731	933	1332	1329.42	0.36	0	-9	1386	1358	1322	1294	1258	1373	1309	144	399	500	930	1	1	28705031	382	14.96	0.79	12	0.00	89.00	1687.00	1700	20240319	-21.71	1105	20240806	20.45	1700	-21.71	20240319	1105	20.45	20240806	1700	-21.71	20240319	1105	20.45	20240806	0.07	N	013000	500	143 억		102087	N	N	0	N	00	N
144	20241007	090244	57	100.00	KOSPI		유통업	N	N	N	N		N	1332	0	3	0.00	1332	1	0.01	1332	1332	1332	1731	933	1332	1332.00	0.36	0	0	1386	1358	1322	1294	1258	1373	1309	144	399	500	930	1	1	28705031	382	14.97	0.79	12	0.00	89.00	1687.00	1700	20240319	-21.65	1105	20240806	20.54	1700	-21.65	20240319	1105	20.54	20240806	1700	-21.65	20240319	1105	20.54	20240806	0.07	N	013000	500	143 억		102087	N	N	0	N	00	N
145	20241004	160250	57	100.00	KOSPI		유통업	N	N	N	N		N	1332	30	2	2.30	21873833	16452	54.63	1300	1350	1286	1692	912	1302	1329.55	0.36	0	-228	1394	1348	1289	1243	1184	1318	1213	144	390	500	910	1	1	28705031	382	14.97	0.79	12	0.06	89.00	1687.00	1700	20240319	-21.65	1105	20240806	20.54	1700	-21.65	20240319	1105	20.54	20240806	1700	-21.65	20240319	1105	20.54	20240806	0.07	N	013000	500	143 억		102315	N	N	0	N	00	N
146	20241004	150251	57	100.00	KOSPI		유통업	N	N	N	N		N	1339	37	2	2.84	20485210	15404	51.15	1300	1350	1286	1692	912	1302	1329.86	0.36	0	-227	1394	1348	1289	1243	1184	1318	1213	144	390	500	910	1	1	28705031	384	15.04	0.79	12	0.05	89.00	1687.00	1700	20240319	-21.24	1105	20240806	21.18	1700	-21.24	20240319	1105	21.18	20240806	1700	-21.24	20240319	1105	21.18	20240806	0.07	N	013000	500	143 억		102315	N	N	0	N	00	N
147	20241004	140252	57	100.00	KOSPI		유통업	N	N	N	N		N	1339	37	2	2.84	10988834	8242	27.37	1300	1350	1286	1692	912	1302	1333.27	0.36	0	-444	1394	1348	1289	1243	1184	1318	1213	144	390	500	910	1	1	28705031	384	15.04	0.79	12	0.03	89.00	1687.00	1700	20240319	-21.24	1105	20240806	21.18	1700	-21.24	20240319	1105	21.18	20240806	1700	-21.24	20240319	1105	21.18	20240806	0.07	N	013000	500	143 억		102315	N	N	0	N	00	N
148	20241004	130251	57	100.00	KOSPI		유통업	N	N	N	N		N	1336	34	2	2.61	9619951	7219	23.97	1300	1350	1286	1692	912	1302	1332.59	0.36	0	-439	1394	1348	1289	1243	1184	1318	1213	144	390	500	910	1	1	28705031	383	15.01	0.79	12	0.03	89.00	1687.00	1700	20240319	-21.41	1105	20240806	20.90	1700	-21.41	20240319	1105	20.90	20240806	1700	-21.41	20240319	1105	20.90	20240806	0.07	N	013000	500	143 억		102315	N	N	0	N	00	N
149	20241004	120250	57	100.00	KOSPI		유통업	N	N	N	N		N	1340	38	2	2.92	7961166	5977	19.85	1300	1350	1286	1692	912	1302	1331.97	0.36	0	-435	1394	1348	1289	1243	1184	1318	1213	144	390	500	910	1	1	28705031	385	15.06	0.79	12	0.02	89.00	1687.00	1700	20240319	-21.18	1105	20240806	21.27	1700	-21.18	20240319	1105	21.27	20240806	1700	-21.18	20240319	1105	21.27	20240806	0.07	N	013000	500	143 억		102315	N	N	0	N	00	N
150	20241004	110251	57	100.00	KOSPI		유통업	N	N	N	N		N	1342	40	2	3.07	7934403	5957	19.78	1300	1350	1286	1692	912	1302	1331.95	0.36	0	-425	1394	1348	1289	1243	1184	1318	1213	144	390	500	910	1	1	28705031	385	15.08	0.80	12	0.02	89.00	1687.00	1700	20240319	-21.06	1105	20240806	21.45	1700	-21.06	20240319	1105	21.45	20240806	1700	-21.06	20240319	1105	21.45	20240806	0.07	N	013000	500	143 억		102315	N	N	0	N	00	N
151	20241004	100250	57	100.00	KOSPI		유통업	N	N	N	N		N	1340	38	2	2.92	2350846	1777	5.90	1300	1350	1300	1692	912	1302	1322.93	0.36	0	-93	1394	1348	1289	1243	1184	1318	1213	144	390	500	910	1	1	28705031	385	15.06	0.79	12	0.01	89.00	1687.00	1700	20240319	-21.18	1105	20240806	21.27	1700	-21.18	20240319	1105	21.27	20240806	1700	-21.18	20240319	1105	21.27	20240806	0.07	N	013000	500	143 억		102315	N	N	0	N	00	N
152	20241004	090249	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	-2	5	-0.15	2600	2	0.01	1300	1300	1300	1692	912	1302	1300.00	0.36	0	0	1394	1348	1289	1243	1184	1318	1213	144	390	500	910	1	1	28705031	373	14.61	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.53	1105	20240806	17.65	1700	-23.53	20240319	1105	17.65	20240806	1700	-23.53	20240319	1105	17.65	20240806	0.07	N	013000	500	143 억		102315	N	N	0	N	00	N
153	20241002	160248	57	100.00	KOSPI		유통업	N	N	N	N		N	1302	-7	5	-0.53	38918673	30089	79.59	1305	1335	1230	1701	917	1309	1293.45	0.35	0	-5320	1365	1337	1321	1293	1277	1329	1285	144	392	500	910	1	1	28705031	374	14.63	0.77	12	0.10	89.00	1687.00	1700	20240319	-23.41	1105	20240806	17.83	1700	-23.41	20240319	1105	17.83	20240806	1700	-23.41	20240319	1105	17.83	20240806	0.07	N	013000	500	143 억		101683	N	N	0	N	00	N
154	20241002	150252	57	100.00	KOSPI		유통업	N	N	N	N		N	1291	-18	5	-1.38	33344113	25801	68.25	1305	1335	1230	1701	917	1309	1292.36	0.35	0	-5321	1365	1337	1321	1293	1277	1329	1285	144	392	500	910	1	1	28705031	371	14.51	0.77	12	0.09	89.00	1687.00	1700	20240319	-24.06	1105	20240806	16.83	1700	-24.06	20240319	1105	16.83	20240806	1700	-24.06	20240319	1105	16.83	20240806	0.07	N	013000	500	143 억		101683	N	N	0	N	00	N
155	20241002	140251	57	100.00	KOSPI		유통업	N	N	N	N		N	1333	24	2	1.83	22383131	17405	46.04	1305	1335	1230	1701	917	1309	1286.02	0.35	0	-6364	1365	1337	1321	1293	1277	1329	1285	144	392	500	910	1	1	28705031	383	14.98	0.79	12	0.06	89.00	1687.00	1700	20240319	-21.59	1105	20240806	20.63	1700	-21.59	20240319	1105	20.63	20240806	1700	-21.59	20240319	1105	20.63	20240806	0.07	N	013000	500	143 억		101683	N	N	0	N	00	N
156	20241002	130251	57	100.00	KOSPI		유통업	N	N	N	N		N	1334	25	2	1.91	22220572	17283	45.71	1305	1335	1230	1701	917	1309	1285.69	0.35	0	-6364	1365	1337	1321	1293	1277	1329	1285	144	392	500	910	1	1	28705031	383	14.99	0.79	12	0.06	89.00	1687.00	1700	20240319	-21.53	1105	20240806	20.72	1700	-21.53	20240319	1105	20.72	20240806	1700	-21.53	20240319	1105	20.72	20240806	0.07	N	013000	500	143 억		101683	N	N	0	N	00	N
157	20241002	120248	57	100.00	KOSPI		유통업	N	N	N	N		N	1334	25	2	1.91	22183440	17255	45.64	1305	1335	1230	1701	917	1309	1285.62	0.35	0	-6364	1365	1337	1321	1293	1277	1329	1285	144	392	500	910	1	1	28705031	383	14.99	0.79	12	0.06	89.00	1687.00	1700	20240319	-21.53	1105	20240806	20.72	1700	-21.53	20240319	1105	20.72	20240806	1700	-21.53	20240319	1105	20.72	20240806	0.07	N	013000	500	143 억		101683	N	N	0	N	00	N
158	20241002	110246	57	100.00	KOSPI		유통업	N	N	N	N		N	1327	18	2	1.38	18409727	14421	38.14	1305	1327	1230	1701	917	1309	1276.59	0.35	0	-6361	1365	1337	1321	1293	1277	1329	1285	144	392	500	910	1	1	28705031	381	14.91	0.79	12	0.05	89.00	1687.00	1700	20240319	-21.94	1105	20240806	20.09	1700	-21.94	20240319	1105	20.09	20240806	1700	-21.94	20240319	1105	20.09	20240806	0.07	N	013000	500	143 억		101683	N	N	0	N	00	N
159	20241002	100247	57	100.00	KOSPI		유통업	N	N	N	N		N	1296	-13	5	-0.99	15307048	12040	31.85	1305	1305	1230	1701	917	1309	1271.35	0.35	0	-6361	1365	1337	1321	1293	1277	1329	1285	144	392	500	910	1	1	28705031	372	14.56	0.77	12	0.04	89.00	1687.00	1700	20240319	-23.76	1105	20240806	17.29	1700	-23.76	20240319	1105	17.29	20240806	1700	-23.76	20240319	1105	17.29	20240806	0.07	N	013000	500	143 억		101683	N	N	0	N	00	N
160	20241002	090244	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	-79	5	-6.04	7276900	5791	15.32	1305	1305	1230	1701	917	1309	1256.59	0.35	0	-5789	1365	1337	1321	1293	1277	1329	1285	144	392	500	910	1	1	28705031	353	13.82	0.73	12	0.02	89.00	1687.00	1700	20240319	-27.65	1105	20240806	11.31	1700	-27.65	20240319	1105	11.31	20240806	1700	-27.65	20240319	1105	11.31	20240806	0.07	N	013000	500	143 억		101683	Y	N	0	N	00	N