KissMeData/069640/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	160702	57	100.00	KOSPI		유통업	N	N	N	N		N	1641	29	2	1.80	200063116	123382	29.22	1627	1658	1579	2095	1129	1612	1621.49	0.37	0	12124	1854	1732	1672	1550	1490	1703	1521	151	483	500	990	1	1	30106502	494	-7.67	0.47	12	0.41	-214.00	3527.00	2830	20231219	-42.01	1465	20241025	12.01	2800	-41.39	20240906	1465	12.01	20241025	2830	-42.01	20231219	1465	12.01	20241025	0.00	N	069640	500	150 억		111520	N	N	1	N	00	N
3	20241031	150710	57	100.00	KOSPI		유통업	N	N	N	N		N	1656	44	2	2.73	158945269	98393	23.30	1627	1658	1579	2095	1129	1612	1615.42	0.37	0	22167	1854	1732	1672	1550	1490	1703	1521	151	483	500	990	1	1	30106502	499	-7.74	0.47	12	0.33	-214.00	3527.00	2830	20231219	-41.48	1465	20241025	13.04	2800	-40.86	20240906	1465	13.04	20241025	2830	-41.48	20231219	1465	13.04	20241025	0.00	N	069640	500	150 억		111520	N	N	0	N	00	N
4	20241031	140709	57	100.00	KOSPI		유통업	N	N	N	N		N	1637	25	2	1.55	118483649	73836	17.49	1627	1638	1579	2095	1129	1612	1604.68	0.37	0	10717	1854	1732	1672	1550	1490	1703	1521	151	483	500	990	1	1	30106502	493	-7.65	0.46	12	0.25	-214.00	3527.00	2830	20231219	-42.16	1465	20241025	11.74	2800	-41.54	20240906	1465	11.74	20241025	2830	-42.16	20231219	1465	11.74	20241025	0.00	N	069640	500	150 억		111520	N	N	0	N	00	N
5	20241031	130708	57	100.00	KOSPI		유통업	N	N	N	N		N	1619	7	2	0.43	93253878	58370	13.82	1627	1627	1579	2095	1129	1612	1597.61	0.37	0	6918	1854	1732	1672	1550	1490	1703	1521	151	483	500	990	1	1	30106502	487	-7.57	0.46	12	0.19	-214.00	3527.00	2830	20231219	-42.79	1465	20241025	10.51	2800	-42.18	20240906	1465	10.51	20241025	2830	-42.79	20231219	1465	10.51	20241025	0.00	N	069640	500	150 억		111520	N	N	0	N	00	N
6	20241031	120709	57	100.00	KOSPI		유통업	N	N	N	N		N	1589	-23	5	-1.43	70260940	44001	10.42	1627	1627	1579	2095	1129	1612	1596.78	0.37	0	1668	1854	1732	1672	1550	1490	1703	1521	151	483	500	990	1	1	30106502	478	-7.43	0.45	12	0.15	-214.00	3527.00	2830	20231219	-43.85	1465	20241025	8.46	2800	-43.25	20240906	1465	8.46	20241025	2830	-43.85	20231219	1465	8.46	20241025	0.00	N	069640	500	150 억		111520	N	N	0	N	00	N
7	20241031	110708	57	100.00	KOSPI		유통업	N	N	N	N		N	1591	-21	5	-1.30	51747119	32316	7.65	1627	1627	1584	2095	1129	1612	1601.26	0.37	0	961	1854	1732	1672	1550	1490	1703	1521	151	483	500	990	1	1	30106502	479	-7.43	0.45	12	0.11	-214.00	3527.00	2830	20231219	-43.78	1465	20241025	8.60	2800	-43.18	20240906	1465	8.60	20241025	2830	-43.78	20231219	1465	8.60	20241025	0.00	N	069640	500	150 억		111520	N	N	0	N	00	N
8	20241031	100708	57	100.00	KOSPI		유통업	N	N	N	N		N	1602	-10	5	-0.62	42157919	26304	6.23	1627	1627	1584	2095	1129	1612	1602.69	0.37	0	1678	1854	1732	1672	1550	1490	1703	1521	151	483	500	990	1	1	30106502	482	-7.49	0.45	12	0.09	-214.00	3527.00	2830	20231219	-43.39	1465	20241025	9.35	2800	-42.79	20240906	1465	9.35	20241025	2830	-43.39	20231219	1465	9.35	20241025	0.00	N	069640	500	150 억		111520	N	N	0	N	00	N
9	20241031	090705	57	100.00	KOSPI		유통업	N	N	N	N		N	1623	11	2	0.68	12707065	7869	1.86	1627	1627	1608	2095	1129	1612	1614.85	0.37	0	1092	1854	1732	1672	1550	1490	1703	1521	151	483	500	990	1	1	30106502	489	-7.58	0.46	12	0.03	-214.00	3527.00	2830	20231219	-42.65	1465	20241025	10.78	2800	-42.04	20240906	1465	10.78	20241025	2830	-42.65	20231219	1465	10.78	20241025	0.00	N	069640	500	150 억		111520	N	N	0	N	00	N
10	20241030	160704	57	100.00	KOSPI		유통업	N	N	N	N		N	1612	-97	5	-5.68	706810820	417836	21.78	1730	1794	1612	2220	1197	1709	1691.60	0.36	0	1903	2276	1992	1836	1552	1396	1914	1474	151	511	500	1050	1	1	30106502	485	-7.53	0.46	12	1.39	-214.00	3527.00	2830	20231219	-43.04	1465	20241025	10.03	2800	-42.43	20240906	1465	10.03	20241025	2830	-43.04	20231219	1465	10.03	20241025	0.00	N	069640	500	150 억		109623	N	N	0	N	00	N
11	20241030	150721	57	100.00	KOSPI		유통업	N	N	N	N		N	1632	-77	5	-4.51	656393339	386744	20.16	1730	1794	1618	2220	1197	1709	1697.23	0.36	0	4384	2276	1992	1836	1552	1396	1914	1474	151	511	500	1050	1	1	30106502	491	-7.63	0.46	12	1.28	-214.00	3527.00	2830	20231219	-42.33	1465	20241025	11.40	2800	-41.71	20240906	1465	11.40	20241025	2830	-42.33	20231219	1465	11.40	20241025	0.00	N	069640	500	150 억		109623	N	N	0	N	00	N
12	20241030	140708	57	100.00	KOSPI		유통업	N	N	N	N		N	1624	-85	5	-4.97	621756262	365415	19.05	1730	1794	1619	2220	1197	1709	1701.51	0.36	0	4143	2276	1992	1836	1552	1396	1914	1474	151	511	500	1050	1	1	30106502	489	-7.59	0.46	12	1.21	-214.00	3527.00	2830	20231219	-42.61	1465	20241025	10.85	2800	-42.00	20240906	1465	10.85	20241025	2830	-42.61	20231219	1465	10.85	20241025	0.00	N	069640	500	150 억		109623	N	N	0	N	00	N
13	20241030	130711	57	100.00	KOSPI		유통업	N	N	N	N		N	1640	-69	5	-4.04	570155024	333699	17.39	1730	1794	1622	2220	1197	1709	1708.59	0.36	0	8436	2276	1992	1836	1552	1396	1914	1474	151	511	500	1050	1	1	30106502	494	-7.66	0.46	12	1.11	-214.00	3527.00	2830	20231219	-42.05	1465	20241025	11.95	2800	-41.43	20240906	1465	11.95	20241025	2830	-42.05	20231219	1465	11.95	20241025	0.00	N	069640	500	150 억		109623	N	N	0	N	00	N
14	20241030	120719	57	100.00	KOSPI		유통업	N	N	N	N		N	1637	-72	5	-4.21	551237722	322110	16.79	1730	1794	1622	2220	1197	1709	1711.33	0.36	0	8124	2276	1992	1836	1552	1396	1914	1474	151	511	500	1050	1	1	30106502	493	-7.65	0.46	12	1.07	-214.00	3527.00	2830	20231219	-42.16	1465	20241025	11.74	2800	-41.54	20240906	1465	11.74	20241025	2830	-42.16	20231219	1465	11.74	20241025	0.00	N	069640	500	150 억		109623	N	N	0	N	00	N
15	20241030	110708	57	100.00	KOSPI		유통업	N	N	N	N		N	1658	-51	5	-2.98	476465305	276480	14.41	1730	1794	1654	2220	1197	1709	1723.33	0.36	0	6168	2276	1992	1836	1552	1396	1914	1474	151	511	500	1050	1	1	30106502	499	-7.75	0.47	12	0.92	-214.00	3527.00	2830	20231219	-41.41	1465	20241025	13.17	2800	-40.79	20240906	1465	13.17	20241025	2830	-41.41	20231219	1465	13.17	20241025	0.00	N	069640	500	150 억		109623	N	N	0	N	00	N
16	20241030	100706	57	100.00	KOSPI		유통업	N	N	N	N		N	1680	-29	5	-1.70	434109211	250972	13.08	1730	1794	1655	2220	1197	1709	1729.72	0.36	0	6033	2276	1992	1836	1552	1396	1914	1474	151	511	500	1050	1	1	30106502	506	-7.85	0.48	12	0.83	-214.00	3527.00	2830	20231219	-40.64	1465	20241025	14.68	2800	-40.00	20240906	1465	14.68	20241025	2830	-40.64	20231219	1465	14.68	20241025	0.00	N	069640	500	150 억		109623	N	N	0	N	00	N
17	20241030	090710	57	100.00	KOSPI		유통업	N	N	N	N		N	1762	53	2	3.10	257079440	146410	7.63	1730	1794	1730	2220	1197	1709	1755.90	0.36	0	2952	2276	1992	1836	1552	1396	1914	1474	151	511	500	1050	1	1	30106502	530	-8.23	0.50	12	0.49	-214.00	3527.00	2830	20231219	-37.74	1465	20241025	20.27	2800	-37.07	20240906	1465	20.27	20241025	2830	-37.74	20231219	1465	20.27	20241025	0.00	N	069640	500	150 억		109623	N	N	0	N	00	N
18	20241029	160644	57	100.00	KOSPI		유통업	N	N	N	N		N	1709	-208	5	-10.85	3584993511	1909590	112.97	2110	2120	1680	2490	1342	1917	1877.51	0.43	0	-22003	2211	2063	1769	1621	1327	2138	1696	151	573	500	1180	1	1	30106502	515	-7.99	0.48	12	6.34	-214.00	3527.00	2830	20231219	-39.61	1465	20241025	16.66	2800	-38.96	20240906	1465	16.66	20241025	2830	-39.61	20231219	1465	16.66	20241025	0.00	N	069640	500	150 억		130681	N	N	0	N	00	N
19	20241029	150656	57	100.00	KOSPI		유통업	N	N	N	N		N	1710	-207	5	-10.80	3459671327	1836413	108.64	2110	2120	1680	2490	1342	1917	1883.93	0.43	0	-22091	2211	2063	1769	1621	1327	2138	1696	151	573	500	1180	1	1	30106502	515	-7.99	0.48	12	6.10	-214.00	3527.00	2830	20231219	-39.58	1465	20241025	16.72	2800	-38.93	20240906	1465	16.72	20241025	2830	-39.58	20231219	1465	16.72	20241025	0.00	N	069640	500	150 억		130681	N	N	0	N	00	N
20	20241029	140621	57	100.00	KOSPI		유통업	N	N	N	N		N	1700	-217	5	-11.32	3286440536	1734313	102.60	2110	2120	1696	2490	1342	1917	1894.95	0.43	0	-21593	2211	2063	1769	1621	1327	2138	1696	151	573	500	1180	1	1	30106502	512	-7.94	0.48	12	5.76	-214.00	3527.00	2830	20231219	-39.93	1465	20241025	16.04	2800	-39.29	20240906	1465	16.04	20241025	2830	-39.93	20231219	1465	16.04	20241025	0.00	N	069640	500	150 억		130681	N	N	0	N	00	N
21	20241029	130649	57	100.00	KOSPI		유통업	N	N	N	N		N	1709	-208	5	-10.85	3116541962	1635159	96.73	2110	2120	1703	2490	1342	1917	1905.96	0.43	0	-22920	2211	2063	1769	1621	1327	2138	1696	151	573	500	1180	1	1	30106502	515	-7.99	0.48	12	5.43	-214.00	3527.00	2830	20231219	-39.61	1465	20241025	16.66	2800	-38.96	20240906	1465	16.66	20241025	2830	-39.61	20231219	1465	16.66	20241025	0.00	N	069640	500	150 억		130681	N	N	0	N	00	N
22	20241029	120653	57	100.00	KOSPI		유통업	N	N	N	N		N	1779	-138	5	-7.20	2953767258	1542111	91.23	2110	2120	1769	2490	1342	1917	1915.41	0.43	0	-22660	2211	2063	1769	1621	1327	2138	1696	151	573	500	1180	1	1	30106502	536	-8.31	0.50	12	5.12	-214.00	3527.00	2830	20231219	-37.14	1465	20241025	21.43	2800	-36.46	20240906	1465	21.43	20241025	2830	-37.14	20231219	1465	21.43	20241025	0.00	N	069640	500	150 억		130681	N	N	0	N	00	N
23	20241029	110708	57	100.00	KOSPI		유통업	N	N	N	N		N	1850	-67	5	-3.50	2708724373	1405497	83.15	2110	2120	1823	2490	1342	1917	1927.24	0.43	0	-22484	2211	2063	1769	1621	1327	2138	1696	151	573	500	1180	1	1	30106502	557	-8.64	0.52	12	4.67	-214.00	3527.00	2830	20231219	-34.63	1465	20241025	26.28	2800	-33.93	20240906	1465	26.28	20241025	2830	-34.63	20231219	1465	26.28	20241025	0.00	N	069640	500	150 억		130681	N	N	0	N	00	N
24	20241029	100650	57	100.00	KOSPI		유통업	N	N	N	N		N	1869	-48	5	-2.50	2477771746	1281463	75.81	2110	2120	1823	2490	1342	1917	1933.55	0.43	0	-21662	2211	2063	1769	1621	1327	2138	1696	151	573	500	1180	1	1	30106502	563	-8.73	0.53	12	4.26	-214.00	3527.00	2830	20231219	-33.96	1465	20241025	27.58	2800	-33.25	20240906	1465	27.58	20241025	2830	-33.96	20231219	1465	27.58	20241025	0.00	N	069640	500	150 억		130681	N	N	0	N	00	N
25	20241028	160642	57	100.00	KOSPI		유통업	N	N	N	N		N	1917	442	1	29.97	3147219636	1690281	9106.14	1475	1917	1475	1917	1033	1475	1861.95	0.41	0	7429	1509	1491	1478	1460	1447	1501	1470	151	442	500	910	1	1	30106502	577	-8.96	0.54	12	5.61	-214.00	3527.00	2830	20231219	-32.26	1465	20241025	30.85	2800	-31.54	20240906	1465	30.85	20241025	2830	-32.26	20231219	1465	30.85	20241025	0.00	N	069640	500	150 억		124093	N	N	0	N	00	N
26	20241028	150646	57	100.00	KOSPI		유통업	N	N	N	N		N	1917	442	1	29.97	3147085446	1690211	9105.76	1475	1917	1475	1917	1033	1475	1861.95	0.41	0	7431	1509	1491	1478	1460	1447	1501	1470	151	442	500	910	1	1	30106502	577	-8.96	0.54	12	5.61	-214.00	3527.00	2830	20231219	-32.26	1465	20241025	30.85	2800	-31.54	20240906	1465	30.85	20241025	2830	-32.26	20231219	1465	30.85	20241025	0.00	N	069640	500	150 억		124093	N	N	0	N	00	N
27	20241028	140649	57	100.00	KOSPI		유통업	N	N	N	N		N	1917	442	1	29.97	3146978094	1690155	9105.46	1475	1917	1475	1917	1033	1475	1861.95	0.41	0	7431	1509	1491	1478	1460	1447	1501	1470	151	442	500	910	1	1	30106502	577	-8.96	0.54	12	5.61	-214.00	3527.00	2830	20231219	-32.26	1465	20241025	30.85	2800	-31.54	20240906	1465	30.85	20241025	2830	-32.26	20231219	1465	30.85	20241025	0.00	N	069640	500	150 억		124093	N	N	0	N	00	N
28	20241028	130646	57	100.00	KOSPI		유통업	N	N	N	N		N	1917	442	1	29.97	3137546454	1685235	9078.95	1475	1917	1475	1917	1033	1475	1861.79	0.41	0	7431	1509	1491	1478	1460	1447	1501	1470	151	442	500	910	1	1	30106502	577	-8.96	0.54	12	5.60	-214.00	3527.00	2830	20231219	-32.26	1465	20241025	30.85	2800	-31.54	20240906	1465	30.85	20241025	2830	-32.26	20231219	1465	30.85	20241025	0.00	N	069640	500	150 억		124093	N	N	0	N	00	N
29	20241028	120647	57	100.00	KOSPI		유통업	N	N	N	N		N	1917	442	1	29.97	3127487955	1679988	9050.68	1475	1917	1475	1917	1033	1475	1861.61	0.41	0	7431	1509	1491	1478	1460	1447	1501	1470	151	442	500	910	1	1	30106502	577	-8.96	0.54	12	5.58	-214.00	3527.00	2830	20231219	-32.26	1465	20241025	30.85	2800	-31.54	20240906	1465	30.85	20241025	2830	-32.26	20231219	1465	30.85	20241025	0.00	N	069640	500	150 억		124093	N	N	0	N	00	N
30	20241028	110551	57	100.00	KOSPI		유통업	N	N	N	N		N	1917	442	1	29.97	3117674832	1674869	9023.11	1475	1917	1475	1917	1033	1475	1861.44	0.41	0	7431	1509	1491	1478	1460	1447	1501	1470	151	442	500	910	1	1	30106502	577	-8.96	0.54	12	5.56	-214.00	3527.00	2830	20231219	-32.26	1465	20241025	30.85	2800	-31.54	20240906	1465	30.85	20241025	2830	-32.26	20231219	1465	30.85	20241025	0.00	N	069640	500	150 억		124093	N	N	0	N	00	N
31	20241028	100643	57	100.00	KOSPI		유통업	N	N	N	N		N	1917	442	1	29.97	3097987242	1664599	8967.78	1475	1917	1475	1917	1033	1475	1861.10	0.41	0	7431	1509	1491	1478	1460	1447	1501	1470	151	442	500	910	1	1	30106502	577	-8.96	0.54	12	5.53	-214.00	3527.00	2830	20231219	-32.26	1465	20241025	30.85	2800	-31.54	20240906	1465	30.85	20241025	2830	-32.26	20231219	1465	30.85	20241025	0.00	N	069640	500	150 억		124093	N	N	0	N	00	N
32	20241028	090643	57	100.00	KOSPI		유통업	N	N	N	N		N	1561	86	2	5.83	24839925	15893	85.62	1475	1626	1475	1917	1033	1475	1562.95	0.41	0	-524	1509	1491	1478	1460	1447	1501	1470	151	442	500	910	1	1	30106502	470	-7.29	0.44	12	0.05	-214.00	3527.00	2830	20231219	-44.84	1465	20241025	6.55	2800	-44.25	20240906	1465	6.55	20241025	2830	-44.84	20231219	1465	6.55	20241025	0.00	N	069640	500	150 억		124093	N	N	0	N	00	N
33	20241025	160641	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1475	3	2	0.20	27119408	18426	52.01	1471	1496	1465	1913	1031	1472	1471.80	0.37	0	13593	1538	1504	1488	1454	1438	1497	1447	151	441	500	910	1	1	30106502	444	-6.89	0.42	12	0.06	-214.00	3527.00	2830	20231219	-47.88	1465	20241025	0.68	2800	-47.32	20240906	1465	0.68	20241025	2830	-47.88	20231219	1465	0.68	20241025	0.00	N	069640	500	150 억		110500	N	N	0	N	00	N
34	20241025	150646	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1476	4	2	0.27	26147151	17767	50.15	1471	1496	1465	1913	1031	1472	1471.67	0.37	0	13642	1538	1504	1488	1454	1438	1497	1447	151	441	500	910	1	1	30106502	444	-6.90	0.42	12	0.06	-214.00	3527.00	2830	20231219	-47.84	1465	20241025	0.75	2800	-47.29	20240906	1465	0.75	20241025	2830	-47.84	20231219	1465	0.75	20241025	0.00	N	069640	500	150 억		110500	N	N	0	N	00	N
35	20241025	140644	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1472	0	3	0.00	25884658	17589	49.65	1471	1496	1465	1913	1031	1472	1471.64	0.37	0	13642	1538	1504	1488	1454	1438	1497	1447	151	441	500	910	1	1	30106502	443	-6.88	0.42	12	0.06	-214.00	3527.00	2830	20231219	-47.99	1465	20241025	0.48	2800	-47.43	20240906	1465	0.48	20241025	2830	-47.99	20231219	1465	0.48	20241025	0.00	N	069640	500	150 억		110500	N	N	0	N	00	N
36	20241025	130647	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1477	5	2	0.34	25629807	17416	49.16	1471	1496	1465	1913	1031	1472	1471.62	0.37	0	13636	1538	1504	1488	1454	1438	1497	1447	151	441	500	910	1	1	30106502	445	-6.90	0.42	12	0.06	-214.00	3527.00	2830	20231219	-47.81	1465	20241025	0.82	2800	-47.25	20240906	1465	0.82	20241025	2830	-47.81	20231219	1465	0.82	20241025	0.00	N	069640	500	150 억		110500	N	N	0	N	00	N
37	20241025	120648	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1472	0	3	0.00	25360646	17234	48.65	1471	1496	1465	1913	1031	1472	1471.55	0.37	0	13642	1538	1504	1488	1454	1438	1497	1447	151	441	500	910	1	1	30106502	443	-6.88	0.42	12	0.06	-214.00	3527.00	2830	20231219	-47.99	1465	20241025	0.48	2800	-47.43	20240906	1465	0.48	20241025	2830	-47.99	20231219	1465	0.48	20241025	0.00	N	069640	500	150 억		110500	N	N	0	N	00	N
38	20241025	110643	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1474	2	2	0.14	24945421	16952	47.85	1471	1496	1465	1913	1031	1472	1471.53	0.37	0	13652	1538	1504	1488	1454	1438	1497	1447	151	441	500	910	1	1	30106502	444	-6.89	0.42	12	0.06	-214.00	3527.00	2830	20231219	-47.92	1465	20241025	0.61	2800	-47.36	20240906	1465	0.61	20241025	2830	-47.92	20231219	1465	0.61	20241025	0.00	N	069640	500	150 억		110500	N	N	0	N	00	N
39	20241025	100644	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1470	-2	5	-0.14	5913757	4021	11.35	1471	1472	1465	1913	1031	1472	1470.72	0.37	0	1459	1538	1504	1488	1454	1438	1497	1447	151	441	500	910	1	1	30106502	443	-6.87	0.42	12	0.01	-214.00	3527.00	2830	20231219	-48.06	1465	20241025	0.34	2800	-47.50	20240906	1465	0.34	20241025	2830	-48.06	20231219	1465	0.34	20241025	0.00	N	069640	500	150 억		110500	N	N	0	N	00	N
40	20241025	090646	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1470	-2	5	-0.14	4151187	2821	7.96	1471	1472	1470	1913	1031	1472	1471.53	0.37	0	1461	1538	1504	1488	1454	1438	1497	1447	151	441	500	910	1	1	30106502	443	-6.87	0.42	12	0.01	-214.00	3527.00	2830	20231219	-48.06	1470	20241025	0.00	2800	-47.50	20240906	1470	0.00	20241025	2830	-48.06	20231219	1470	0.00	20241025	0.00	N	069640	500	150 억		110500	N	N	0	N	00	N
41	20241024	160633	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1472	-50	5	-3.29	52690207	35424	180.98	1522	1522	1472	1978	1066	1522	1487.42	0.38	0	-2955	1560	1541	1528	1509	1496	1534	1502	151	456	500	940	1	1	30106502	443	-6.88	0.42	12	0.12	-214.00	3527.00	2925	20231017	-49.68	1472	20241024	0.00	2800	-47.43	20240906	1472	0.00	20241024	2830	-47.99	20231219	1472	0.00	20241024	0.00	N	069640	500	150 억		113455	N	N	0	N	00	N
42	20241024	150638	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1476	-46	5	-3.02	50310670	33808	172.73	1522	1522	1474	1978	1066	1522	1488.13	0.38	0	-2954	1560	1541	1528	1509	1496	1534	1502	151	456	500	940	1	1	30106502	444	-6.90	0.42	12	0.11	-214.00	3527.00	2925	20231017	-49.54	1474	20241024	0.14	2800	-47.29	20240906	1474	0.14	20241024	2830	-47.84	20231219	1474	0.14	20241024	0.00	N	069640	500	150 억		113455	N	N	0	N	00	N
43	20241024	140627	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1476	-46	5	-3.02	46583116	31285	159.84	1522	1522	1474	1978	1066	1522	1488.99	0.38	0	-1811	1560	1541	1528	1509	1496	1534	1502	151	456	500	940	1	1	30106502	444	-6.90	0.42	12	0.10	-214.00	3527.00	2925	20231017	-49.54	1474	20241024	0.14	2800	-47.29	20240906	1474	0.14	20241024	2830	-47.84	20231219	1474	0.14	20241024	0.00	N	069640	500	150 억		113455	N	N	0	N	00	N
44	20241024	130638	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1483	-39	5	-2.56	41757553	28024	143.18	1522	1522	1477	1978	1066	1522	1490.06	0.38	0	-1030	1560	1541	1528	1509	1496	1534	1502	151	456	500	940	1	1	30106502	446	-6.93	0.42	12	0.09	-214.00	3527.00	2925	20231017	-49.30	1477	20241024	0.41	2800	-47.04	20240906	1477	0.41	20241024	2830	-47.60	20231219	1477	0.41	20241024	0.00	N	069640	500	150 억		113455	N	N	0	N	00	N
45	20241024	120636	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1482	-40	5	-2.63	41423507	27799	142.03	1522	1522	1477	1978	1066	1522	1490.11	0.38	0	-882	1560	1541	1528	1509	1496	1534	1502	151	456	500	940	1	1	30106502	446	-6.93	0.42	12	0.09	-214.00	3527.00	2925	20231017	-49.33	1477	20241024	0.34	2800	-47.07	20240906	1477	0.34	20241024	2830	-47.63	20231219	1477	0.34	20241024	0.00	N	069640	500	150 억		113455	N	N	0	N	00	N
46	20241024	110640	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1478	-44	5	-2.89	34800865	23330	119.19	1522	1522	1477	1978	1066	1522	1491.68	0.38	0	-822	1560	1541	1528	1509	1496	1534	1502	151	456	500	940	1	1	30106502	445	-6.91	0.42	12	0.08	-214.00	3527.00	2925	20231017	-49.47	1477	20241024	0.07	2800	-47.21	20240906	1477	0.07	20241024	2830	-47.77	20231219	1477	0.07	20241024	0.00	N	069640	500	150 억		113455	N	N	0	N	00	N
47	20241024	100652	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1495	-27	5	-1.77	21629588	14465	73.90	1522	1522	1478	1978	1066	1522	1495.31	0.38	0	773	1560	1541	1528	1509	1496	1534	1502	151	456	500	940	1	1	30106502	450	-6.99	0.42	12	0.05	-214.00	3527.00	2925	20231017	-48.89	1478	20241024	1.15	2800	-46.61	20240906	1478	1.15	20241024	2830	-47.17	20231219	1478	1.15	20241024	0.00	N	069640	500	150 억		113455	N	N	0	N	00	N
48	20241024	090701	57	100.00	KOSPI		유통업	N	N	N	N		N	1512	-10	5	-0.66	156720	103	0.53	1522	1522	1512	1978	1066	1522	1521.55	0.38	0	-7	1560	1541	1528	1509	1496	1534	1502	151	456	500	940	1	1	30106502	455	-7.07	0.43	12	0.00	-214.00	3527.00	2925	20231017	-48.31	1502	20241022	0.67	2800	-46.00	20240906	1502	0.67	20241022	2830	-46.57	20231219	1502	0.67	20241022	0.00	N	069640	500	150 억		113455	N	N	0	N	00	N
49	20241023	160637	57	100.00	KOSPI		유통업	N	N	N	N		N	1522	-3	5	-0.20	29821499	19573	48.48	1525	1547	1515	1982	1068	1525	1523.60	0.37	0	1285	1620	1572	1537	1489	1454	1555	1472	151	457	500	940	1	1	30106502	458	-7.11	0.43	12	0.07	-214.00	3527.00	2925	20231017	-47.97	1502	20241022	1.33	2800	-45.64	20240906	1502	1.33	20241022	2830	-46.22	20231219	1502	1.33	20241022	0.00	N	069640	500	150 억		112097	N	N	0	N	00	N
50	20241023	150650	57	100.00	KOSPI		유통업	N	N	N	N		N	1521	-4	5	-0.26	29269013	19210	47.58	1525	1547	1515	1982	1068	1525	1523.63	0.37	0	1358	1620	1572	1537	1489	1454	1555	1472	151	457	500	940	1	1	30106502	458	-7.11	0.43	12	0.06	-214.00	3527.00	2925	20231017	-48.00	1502	20241022	1.26	2800	-45.68	20240906	1502	1.26	20241022	2830	-46.25	20231219	1502	1.26	20241022	0.00	N	069640	500	150 억		112097	N	N	0	N	00	N
51	20241023	140652	57	100.00	KOSPI		유통업	N	N	N	N		N	1519	-6	5	-0.39	28909311	18973	46.99	1525	1547	1515	1982	1068	1525	1523.71	0.37	0	1373	1620	1572	1537	1489	1454	1555	1472	151	457	500	940	1	1	30106502	457	-7.10	0.43	12	0.06	-214.00	3527.00	2925	20231017	-48.07	1502	20241022	1.13	2800	-45.75	20240906	1502	1.13	20241022	2830	-46.33	20231219	1502	1.13	20241022	0.00	N	069640	500	150 억		112097	N	N	0	N	00	N
52	20241023	130641	57	100.00	KOSPI		유통업	N	N	N	N		N	1524	-1	5	-0.07	28690425	18829	46.64	1525	1547	1517	1982	1068	1525	1523.74	0.37	0	1416	1620	1572	1537	1489	1454	1555	1472	151	457	500	940	1	1	30106502	459	-7.12	0.43	12	0.06	-214.00	3527.00	2925	20231017	-47.90	1502	20241022	1.46	2800	-45.57	20240906	1502	1.46	20241022	2830	-46.15	20231219	1502	1.46	20241022	0.00	N	069640	500	150 억		112097	N	N	0	N	00	N
53	20241023	120639	57	100.00	KOSPI		유통업	N	N	N	N		N	1517	-8	5	-0.52	21417920	14035	34.76	1525	1547	1517	1982	1068	1525	1526.04	0.37	0	-646	1620	1572	1537	1489	1454	1555	1472	151	457	500	940	1	1	30106502	457	-7.09	0.43	12	0.05	-214.00	3527.00	2925	20231017	-48.14	1502	20241022	1.00	2800	-45.82	20240906	1502	1.00	20241022	2830	-46.40	20231219	1502	1.00	20241022	0.00	N	069640	500	150 억		112097	N	N	0	N	00	N
54	20241023	110635	57	100.00	KOSPI		유통업	N	N	N	N		N	1524	-1	5	-0.07	18014512	11798	29.22	1525	1547	1520	1982	1068	1525	1526.91	0.37	0	-599	1620	1572	1537	1489	1454	1555	1472	151	457	500	940	1	1	30106502	459	-7.12	0.43	12	0.04	-214.00	3527.00	2925	20231017	-47.90	1502	20241022	1.46	2800	-45.57	20240906	1502	1.46	20241022	2830	-46.15	20231219	1502	1.46	20241022	0.00	N	069640	500	150 억		112097	N	N	0	N	00	N
55	20241023	100639	57	100.00	KOSPI		유통업	N	N	N	N		N	1523	-2	5	-0.13	17211161	11270	27.91	1525	1547	1523	1982	1068	1525	1527.17	0.37	0	-590	1620	1572	1537	1489	1454	1555	1472	151	457	500	940	1	1	30106502	459	-7.12	0.43	12	0.04	-214.00	3527.00	2925	20231017	-47.93	1502	20241022	1.40	2800	-45.61	20240906	1502	1.40	20241022	2830	-46.18	20231219	1502	1.40	20241022	0.00	N	069640	500	150 억		112097	N	N	0	N	00	N
56	20241023	090640	57	100.00	KOSPI		유통업	N	N	N	N		N	1547	22	2	1.44	12292	8	0.02	1525	1547	1525	1982	1068	1525	1536.50	0.37	0	0	1620	1572	1537	1489	1454	1555	1472	151	457	500	940	1	1	30106502	466	-7.23	0.44	12	0.00	-214.00	3527.00	2925	20231017	-47.11	1502	20241022	3.00	2800	-44.75	20240906	1502	3.00	20241022	2830	-45.34	20231219	1502	3.00	20241022	0.00	N	069640	500	150 억		112097	N	N	0	N	00	N
57	20241022	160630	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1525	-61	5	-3.85	62610556	40343	104.67	1585	1585	1502	2060	1111	1586	1552.25	0.37	0	-699	1609	1597	1577	1565	1545	1603	1571	151	474	500	980	1	1	30106502	459	-7.13	0.43	12	0.13	-214.00	3527.00	2925	20231017	-47.86	1502	20241022	1.53	2800	-45.54	20240906	1502	1.53	20241022	2830	-46.11	20231219	1502	1.53	20241022	0.00	N	069640	500	150 억		112816	N	N	5	N	00	N
58	20241022	150639	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1539	-47	5	-2.96	53451328	34316	89.03	1585	1585	1536	2060	1111	1586	1557.57	0.37	0	-601	1609	1597	1577	1565	1545	1603	1571	151	474	500	980	1	1	30106502	463	-7.19	0.44	12	0.11	-214.00	3527.00	2925	20231017	-47.38	1536	20241022	0.20	2800	-45.04	20240906	1536	0.20	20241022	2830	-45.62	20231219	1536	0.20	20241022	0.00	N	069640	500	150 억		112816	N	N	5	N	00	N
59	20241022	140639	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1552	-34	5	-2.14	42873650	27473	71.28	1585	1585	1547	2060	1111	1586	1560.52	0.37	0	-168	1609	1597	1577	1565	1545	1603	1571	151	474	500	980	1	1	30106502	467	-7.25	0.44	12	0.09	-214.00	3527.00	2925	20231017	-46.94	1547	20241022	0.32	2800	-44.57	20240906	1547	0.32	20241022	2830	-45.16	20231219	1547	0.32	20241022	0.00	N	069640	500	150 억		112816	N	N	5	N	00	N
60	20241022	130639	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1550	-36	5	-2.27	40690761	26065	67.63	1585	1585	1547	2060	1111	1586	1561.07	0.37	0	-161	1609	1597	1577	1565	1545	1603	1571	151	474	500	980	1	1	30106502	467	-7.24	0.44	12	0.09	-214.00	3527.00	2925	20231017	-47.01	1547	20241022	0.19	2800	-44.64	20240906	1547	0.19	20241022	2830	-45.23	20231219	1547	0.19	20241022	0.00	N	069640	500	150 억		112816	N	N	5	N	00	N
61	20241022	120637	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1563	-23	5	-1.45	31306184	20021	51.94	1585	1585	1548	2060	1111	1586	1563.60	0.37	0	-190	1609	1597	1577	1565	1545	1603	1571	151	474	500	980	1	1	30106502	471	-7.30	0.44	12	0.07	-214.00	3527.00	2925	20231017	-46.56	1548	20241022	0.97	2800	-44.18	20240906	1548	0.97	20241022	2830	-44.77	20231219	1548	0.97	20241022	0.00	N	069640	500	150 억		112816	N	N	5	N	00	N
62	20241022	110634	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1574	-12	5	-0.76	30658842	19608	50.87	1585	1585	1548	2060	1111	1586	1563.52	0.37	0	-103	1609	1597	1577	1565	1545	1603	1571	151	474	500	980	1	1	30106502	474	-7.36	0.45	12	0.07	-214.00	3527.00	2925	20231017	-46.19	1548	20241022	1.68	2800	-43.79	20240906	1548	1.68	20241022	2830	-44.38	20231219	1548	1.68	20241022	0.00	N	069640	500	150 억		112816	N	N	5	N	00	N
63	20241022	100636	57	100.00	KOSPI		유통업	N	N	N	N		N	1562	-24	5	-1.51	8471701	5400	14.01	1585	1585	1562	2060	1111	1586	1568.63	0.37	0	-275	1609	1597	1577	1565	1545	1603	1571	151	474	500	980	1	1	30106502	470	-7.30	0.44	12	0.02	-214.00	3527.00	2925	20231017	-46.60	1557	20241021	0.32	2800	-44.21	20240906	1557	0.32	20241021	2830	-44.81	20231219	1557	0.32	20241021	0.00	N	069640	500	150 억		112816	N	N	5	N	00	N
64	20241022	090636	57	100.00	KOSPI		유통업	N	N	N	N		N	1585	-1	5	-0.06	101503	64	0.17	1585	1585	1585	2060	1111	1586	1585.00	0.37	0	0	1609	1597	1577	1565	1545	1603	1571	151	474	500	980	1	1	30106502	477	-7.41	0.45	12	0.00	-214.00	3527.00	2925	20231017	-45.81	1557	20241021	1.80	2800	-43.39	20240906	1557	1.80	20241021	2830	-43.99	20231219	1557	1.80	20241021	0.00	N	069640	500	150 억		112816	N	N	5	N	00	N
65	20241021	160630	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1586	-6	5	-0.38	60487152	38485	80.04	1575	1589	1557	2065	1115	1592	1571.71	0.39	0	-5769	1635	1613	1599	1577	1563	1606	1570	151	473	500	980	1	1	30106502	477	-7.41	0.45	12	0.13	-214.00	3527.00	2925	20231017	-45.78	1557	20241021	1.86	2800	-43.36	20240906	1557	1.86	20241021	2830	-43.96	20231219	1557	1.86	20241021	0.00	N	069640	500	150 억		118585	N	N	5	N	00	N
66	20241021	150634	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1576	-16	5	-1.01	59226709	37687	78.38	1575	1589	1557	2065	1115	1592	1571.54	0.39	0	-5720	1635	1613	1599	1577	1563	1606	1570	151	473	500	980	1	1	30106502	474	-7.36	0.45	12	0.13	-214.00	3527.00	2925	20231017	-46.12	1557	20241021	1.22	2800	-43.71	20240906	1557	1.22	20241021	2830	-44.31	20231219	1557	1.22	20241021	0.00	N	069640	500	150 억		118585	N	N	1	N	00	N
67	20241021	140636	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1579	-13	5	-0.82	51558122	32831	68.28	1575	1589	1557	2065	1115	1592	1570.41	0.39	0	-5068	1635	1613	1599	1577	1563	1606	1570	151	473	500	980	1	1	30106502	475	-7.38	0.45	12	0.11	-214.00	3527.00	2925	20231017	-46.02	1557	20241021	1.41	2800	-43.61	20240906	1557	1.41	20241021	2830	-44.20	20231219	1557	1.41	20241021	0.00	N	069640	500	150 억		118585	N	N	1	N	00	N
68	20241021	130633	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1564	-28	5	-1.76	46661292	29724	61.82	1575	1589	1557	2065	1115	1592	1569.82	0.39	0	-5061	1635	1613	1599	1577	1563	1606	1570	151	473	500	980	1	1	30106502	471	-7.31	0.44	12	0.10	-214.00	3527.00	2925	20231017	-46.53	1557	20241021	0.45	2800	-44.14	20240906	1557	0.45	20241021	2830	-44.73	20231219	1557	0.45	20241021	0.00	N	069640	500	150 억		118585	N	N	1	N	00	N
69	20241021	120634	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1564	-28	5	-1.76	38976098	24815	51.61	1575	1589	1557	2065	1115	1592	1570.67	0.39	0	-3733	1635	1613	1599	1577	1563	1606	1570	151	473	500	980	1	1	30106502	471	-7.31	0.44	12	0.08	-214.00	3527.00	2925	20231017	-46.53	1557	20241021	0.45	2800	-44.14	20240906	1557	0.45	20241021	2830	-44.73	20231219	1557	0.45	20241021	0.00	N	069640	500	150 억		118585	N	N	1	N	00	N
70	20241021	110631	57	100.00	KOSPI		유통업	N	N	N	N		N	1566	-26	5	-1.63	25940167	16481	34.27	1575	1589	1563	2065	1115	1592	1573.94	0.39	0	-67	1635	1613	1599	1577	1563	1606	1570	151	473	500	980	1	1	30106502	471	-7.32	0.44	12	0.05	-214.00	3527.00	2925	20231017	-46.46	1561	20240805	0.32	2800	-44.07	20240906	1561	0.32	20240805	2830	-44.66	20231219	1561	0.32	20240805	0.00	N	069640	500	150 억		118585	N	N	1	N	00	N
71	20241021	100633	57	100.00	KOSPI		유통업	N	N	N	N		N	1580	-12	5	-0.75	8636381	5468	11.37	1575	1589	1575	2065	1115	1592	1579.44	0.39	0	1209	1635	1613	1599	1577	1563	1606	1570	151	473	500	980	1	1	30106502	476	-7.38	0.45	12	0.02	-214.00	3527.00	2925	20231017	-45.98	1561	20240805	1.22	2800	-43.57	20240906	1561	1.22	20240805	2830	-44.17	20231219	1561	1.22	20240805	0.00	N	069640	500	150 억		118585	N	N	1	N	00	N
72	20241021	090631	57	100.00	KOSPI		유통업	N	N	N	N		N	1575	-17	5	-1.07	1646475	1045	2.17	1575	1576	1575	2065	1115	1592	1575.57	0.39	0	276	1635	1613	1599	1577	1563	1606	1570	151	473	500	980	1	1	30106502	474	-7.36	0.45	12	0.00	-214.00	3527.00	2925	20231017	-46.15	1561	20240805	0.90	2800	-43.75	20240906	1561	0.90	20240805	2830	-44.35	20231219	1561	0.90	20240805	0.00	N	069640	500	150 억		118585	N	N	1	N	00	N
73	20241018	160630	57	100.00	KOSPI		유통업	N	N	N	N		N	1592	-29	5	-1.79	76716489	48034	458.91	1617	1621	1585	2105	1135	1621	1597.13	0.39	0	3380	1712	1666	1643	1597	1574	1655	1586	151	484	500	1000	1	1	30106502	479	-7.44	0.45	12	0.16	-214.00	3527.00	2925	20231017	-45.57	1561	20240805	1.99	2800	-43.14	20240906	1561	1.99	20240805	2830	-43.75	20231219	1561	1.99	20240805	0.00	N	069640	500	150 억		117497	N	N	1	N	00	N
74	20241018	150649	57	100.00	KOSPI		유통업	N	N	N	N		N	1600	-21	5	-1.30	75765745	47437	453.21	1617	1621	1585	2105	1135	1621	1597.19	0.39	0	3566	1712	1666	1643	1597	1574	1655	1586	151	484	500	1000	1	1	30106502	482	-7.48	0.45	12	0.16	-214.00	3527.00	2925	20231017	-45.30	1561	20240805	2.50	2800	-42.86	20240906	1561	2.50	20240805	2830	-43.46	20231219	1561	2.50	20240805	0.00	N	069640	500	150 억		117497	N	N	6	N	00	N
75	20241018	140650	57	100.00	KOSPI		유통업	N	N	N	N		N	1600	-21	5	-1.30	62832595	39350	375.94	1617	1621	1585	2105	1135	1621	1596.76	0.39	0	6262	1712	1666	1643	1597	1574	1655	1586	151	484	500	1000	1	1	30106502	482	-7.48	0.45	12	0.13	-214.00	3527.00	2925	20231017	-45.30	1561	20240805	2.50	2800	-42.86	20240906	1561	2.50	20240805	2830	-43.46	20231219	1561	2.50	20240805	0.00	N	069640	500	150 억		117497	N	N	6	N	00	N
76	20241018	130634	57	100.00	KOSPI		유통업	N	N	N	N		N	1592	-29	5	-1.79	57296032	35884	342.83	1617	1621	1585	2105	1135	1621	1596.70	0.39	0	6568	1712	1666	1643	1597	1574	1655	1586	151	484	500	1000	1	1	30106502	479	-7.44	0.45	12	0.12	-214.00	3527.00	2925	20231017	-45.57	1561	20240805	1.99	2800	-43.14	20240906	1561	1.99	20240805	2830	-43.75	20231219	1561	1.99	20240805	0.00	N	069640	500	150 억		117497	N	N	6	N	00	N
77	20241018	120642	57	100.00	KOSPI		유통업	N	N	N	N		N	1596	-25	5	-1.54	53538458	33527	320.31	1617	1621	1585	2105	1135	1621	1596.88	0.39	0	6534	1712	1666	1643	1597	1574	1655	1586	151	484	500	1000	1	1	30106502	480	-7.46	0.45	12	0.11	-214.00	3527.00	2925	20231017	-45.44	1561	20240805	2.24	2800	-43.00	20240906	1561	2.24	20240805	2830	-43.60	20231219	1561	2.24	20240805	0.00	N	069640	500	150 억		117497	N	N	6	N	00	N
78	20241018	110639	57	100.00	KOSPI		유통업	N	N	N	N		N	1597	-24	5	-1.48	40260853	25201	240.77	1617	1621	1585	2105	1135	1621	1597.59	0.39	0	6198	1712	1666	1643	1597	1574	1655	1586	151	484	500	1000	1	1	30106502	481	-7.46	0.45	12	0.08	-214.00	3527.00	2925	20231017	-45.40	1561	20240805	2.31	2800	-42.96	20240906	1561	2.31	20240805	2830	-43.57	20231219	1561	2.31	20240805	0.00	N	069640	500	150 억		117497	N	N	6	N	00	N
79	20241018	100632	57	100.00	KOSPI		유통업	N	N	N	N		N	1614	-7	5	-0.43	17739031	11074	105.80	1617	1621	1590	2105	1135	1621	1601.86	0.39	0	-567	1712	1666	1643	1597	1574	1655	1586	151	484	500	1000	1	1	30106502	486	-7.54	0.46	12	0.04	-214.00	3527.00	2925	20231017	-44.82	1561	20240805	3.40	2800	-42.36	20240906	1561	3.40	20240805	2830	-42.97	20231219	1561	3.40	20240805	0.00	N	069640	500	150 억		117497	N	N	6	N	00	N
80	20241018	090634	57	100.00	KOSPI		유통업	N	N	N	N		N	1620	-1	5	-0.06	46995	29	0.28	1617	1621	1617	2105	1135	1621	1620.52	0.39	0	0	1712	1666	1643	1597	1574	1655	1586	151	484	500	1000	1	1	30106502	488	-7.57	0.46	12	0.00	-214.00	3527.00	2925	20231017	-44.62	1561	20240805	3.78	2800	-42.14	20240906	1561	3.78	20240805	2830	-42.76	20231219	1561	3.78	20240805	0.00	N	069640	500	150 억		117497	N	N	6	N	00	N
81	20241017	160633	57	100.00	KOSPI		유통업	N	N	N	N		N	1621	-20	5	-1.22	17034199	10452	25.55	1638	1689	1620	2130	1149	1641	1629.75	0.40	0	-1874	1724	1682	1646	1604	1568	1664	1586	151	489	500	1010	1	1	30106502	488	-7.57	0.46	12	0.03	-214.00	3527.00	2925	20231017	-44.58	1561	20240805	3.84	2800	-42.11	20240906	1561	3.84	20240805	2925	-44.58	20231017	1561	3.84	20240805	0.00	N	069640	500	150 억		120121	N	N	6	N	00	N
82	20241017	150635	57	100.00	KOSPI		유통업	N	N	N	N		N	1626	-15	5	-0.91	11272560	6910	16.89	1638	1689	1620	2130	1149	1641	1631.34	0.40	0	-1559	1724	1682	1646	1604	1568	1664	1586	151	489	500	1010	1	1	30106502	490	-7.60	0.46	12	0.02	-214.00	3527.00	2925	20231017	-44.41	1561	20240805	4.16	2800	-41.93	20240906	1561	4.16	20240805	2925	-44.41	20231017	1561	4.16	20240805	0.00	N	069640	500	150 억		120121	N	N	5	N	00	N
83	20241017	140634	57	100.00	KOSPI		유통업	N	N	N	N		N	1632	-9	5	-0.55	7516443	4601	11.25	1638	1689	1620	2130	1149	1641	1633.65	0.40	0	-1559	1724	1682	1646	1604	1568	1664	1586	151	489	500	1010	1	1	30106502	491	-7.63	0.46	12	0.02	-214.00	3527.00	2925	20231017	-44.21	1561	20240805	4.55	2800	-41.71	20240906	1561	4.55	20240805	2925	-44.21	20231017	1561	4.55	20240805	0.00	N	069640	500	150 억		120121	N	N	5	N	00	N
84	20241017	130632	57	100.00	KOSPI		유통업	N	N	N	N		N	1630	-11	5	-0.67	6803259	4164	10.18	1638	1689	1620	2130	1149	1641	1633.83	0.40	0	-1122	1724	1682	1646	1604	1568	1664	1586	151	489	500	1010	1	1	30106502	491	-7.62	0.46	12	0.01	-214.00	3527.00	2925	20231017	-44.27	1561	20240805	4.42	2800	-41.79	20240906	1561	4.42	20240805	2925	-44.27	20231017	1561	4.42	20240805	0.00	N	069640	500	150 억		120121	N	N	5	N	00	N
85	20241017	120635	57	100.00	KOSPI		유통업	N	N	N	N		N	1627	-14	5	-0.85	6588440	4032	9.85	1638	1689	1620	2130	1149	1641	1634.04	0.40	0	-1108	1724	1682	1646	1604	1568	1664	1586	151	489	500	1010	1	1	30106502	490	-7.60	0.46	12	0.01	-214.00	3527.00	2925	20231017	-44.38	1561	20240805	4.23	2800	-41.89	20240906	1561	4.23	20240805	2925	-44.38	20231017	1561	4.23	20240805	0.00	N	069640	500	150 억		120121	N	N	5	N	00	N
86	20241017	110635	57	100.00	KOSPI		유통업	N	N	N	N		N	1640	-1	5	-0.06	4162444	2552	6.24	1638	1689	1620	2130	1149	1641	1631.05	0.40	0	-18	1724	1682	1646	1604	1568	1664	1586	151	489	500	1010	1	1	30106502	494	-7.66	0.46	12	0.01	-214.00	3527.00	2925	20231017	-43.93	1561	20240805	5.06	2800	-41.43	20240906	1561	5.06	20240805	2925	-43.93	20231017	1561	5.06	20240805	0.00	N	069640	500	150 억		120121	N	N	5	N	00	N
87	20241017	100635	57	100.00	KOSPI		유통업	N	N	N	N		N	1626	-15	5	-0.91	4066427	2493	6.09	1638	1689	1620	2130	1149	1641	1631.14	0.40	0	-18	1724	1682	1646	1604	1568	1664	1586	151	489	500	1010	1	1	30106502	490	-7.60	0.46	12	0.01	-214.00	3527.00	2925	20231017	-44.41	1561	20240805	4.16	2800	-41.93	20240906	1561	4.16	20240805	2925	-44.41	20231017	1561	4.16	20240805	0.00	N	069640	500	150 억		120121	N	N	5	N	00	N
88	20241017	090630	57	100.00	KOSPI		유통업	N	N	N	N		N	1631	-10	5	-0.61	3051337	1868	4.57	1638	1689	1621	2130	1149	1641	1633.48	0.40	0	-21	1724	1682	1646	1604	1568	1664	1586	151	489	500	1010	1	1	30106502	491	-7.62	0.46	12	0.01	-214.00	3527.00	2925	20231017	-44.24	1561	20240805	4.48	2800	-41.75	20240906	1561	4.48	20240805	2925	-44.24	20231017	1561	4.48	20240805	0.00	N	069640	500	150 억		120121	N	N	5	N	00	N
89	20241016	160627	57	100.00	KOSPI		유통업	N	N	N	N		N	1641	-21	5	-1.26	65349969	40303	44.18	1688	1688	1610	2160	1164	1662	1621.47	0.39	0	1194	1776	1718	1690	1632	1604	1705	1619	151	498	500	1030	1	1	30106502	494	-7.67	0.47	12	0.13	-214.00	3527.00	2925	20231017	-43.90	1561	20240805	5.12	2800	-41.39	20240906	1561	5.12	20240805	2925	-43.90	20231017	1561	5.12	20240805	0.00	N	069640	500	150 억		116984	N	N	5	N	00	N
90	20241016	150631	57	100.00	KOSPI		유통업	N	N	N	N		N	1618	-44	5	-2.65	59411797	36649	40.18	1688	1688	1610	2160	1164	1662	1621.10	0.39	0	-152	1776	1718	1690	1632	1604	1705	1619	151	498	500	1030	1	1	30106502	487	-7.56	0.46	12	0.12	-214.00	3527.00	2925	20231017	-44.68	1561	20240805	3.65	2800	-42.21	20240906	1561	3.65	20240805	2925	-44.68	20231017	1561	3.65	20240805	0.00	N	069640	500	150 억		116984	N	N	20	N	00	N
91	20241016	140631	57	100.00	KOSPI		유통업	N	N	N	N		N	1615	-47	5	-2.83	56701233	34969	38.33	1688	1688	1610	2160	1164	1662	1621.47	0.39	0	-152	1776	1718	1690	1632	1604	1705	1619	151	498	500	1030	1	1	30106502	486	-7.55	0.46	12	0.12	-214.00	3527.00	2925	20231017	-44.79	1561	20240805	3.46	2800	-42.32	20240906	1561	3.46	20240805	2925	-44.79	20231017	1561	3.46	20240805	0.00	N	069640	500	150 억		116984	N	N	20	N	00	N
92	20241016	130629	57	100.00	KOSPI		유통업	N	N	N	N		N	1620	-42	5	-2.53	40891734	25172	27.59	1688	1688	1611	2160	1164	1662	1624.49	0.39	0	338	1776	1718	1690	1632	1604	1705	1619	151	498	500	1030	1	1	30106502	488	-7.57	0.46	12	0.08	-214.00	3527.00	2925	20231017	-44.62	1561	20240805	3.78	2800	-42.14	20240906	1561	3.78	20240805	2925	-44.62	20231017	1561	3.78	20240805	0.00	N	069640	500	150 억		116984	N	N	20	N	00	N
93	20241016	120629	57	100.00	KOSPI		유통업	N	N	N	N		N	1620	-42	5	-2.53	39733665	24457	26.81	1688	1688	1611	2160	1164	1662	1624.63	0.39	0	798	1776	1718	1690	1632	1604	1705	1619	151	498	500	1030	1	1	30106502	488	-7.57	0.46	12	0.08	-214.00	3527.00	2925	20231017	-44.62	1561	20240805	3.78	2800	-42.14	20240906	1561	3.78	20240805	2925	-44.62	20231017	1561	3.78	20240805	0.00	N	069640	500	150 억		116984	N	N	20	N	00	N
94	20241016	110627	57	100.00	KOSPI		유통업	N	N	N	N		N	1617	-45	5	-2.71	38096926	23444	25.70	1688	1688	1611	2160	1164	1662	1625.02	0.39	0	836	1776	1718	1690	1632	1604	1705	1619	151	498	500	1030	1	1	30106502	487	-7.56	0.46	12	0.08	-214.00	3527.00	2925	20231017	-44.72	1561	20240805	3.59	2800	-42.25	20240906	1561	3.59	20240805	2925	-44.72	20231017	1561	3.59	20240805	0.00	N	069640	500	150 억		116984	N	N	20	N	00	N
95	20241016	100629	57	100.00	KOSPI		유통업	N	N	N	N		N	1611	-51	5	-3.07	37935278	23344	25.59	1688	1688	1611	2160	1164	1662	1625.05	0.39	0	835	1776	1718	1690	1632	1604	1705	1619	151	498	500	1030	1	1	30106502	485	-7.53	0.46	12	0.08	-214.00	3527.00	2925	20231017	-44.92	1561	20240805	3.20	2800	-42.46	20240906	1561	3.20	20240805	2925	-44.92	20231017	1561	3.20	20240805	0.00	N	069640	500	150 억		116984	N	N	20	N	00	N
96	20241016	090629	57	100.00	KOSPI		유통업	N	N	N	N		N	1653	-9	5	-0.54	6667025	4033	4.42	1688	1688	1650	2160	1164	1662	1653.12	0.39	0	5	1776	1718	1690	1632	1604	1705	1619	151	498	500	1030	1	1	30106502	498	-7.72	0.47	12	0.01	-214.00	3527.00	2925	20231017	-43.49	1561	20240805	5.89	2800	-40.96	20240906	1561	5.89	20240805	2925	-43.49	20231017	1561	5.89	20240805	0.00	N	069640	500	150 억		116984	N	N	20	N	00	N
97	20241015	160624	57	100.00	KOSPI		유통업	N	N	N	N		N	1662	-63	5	-3.65	153536963	91222	14.58	1748	1748	1662	2240	1208	1725	1683.11	0.40	0	-3036	2079	1902	1813	1636	1547	1857	1591	151	515	500	1060	1	1	30106502	500	-7.77	0.47	12	0.30	-214.00	3527.00	2925	20231017	-43.18	1561	20240805	6.47	2800	-40.64	20240906	1561	6.47	20240805	2925	-43.18	20231017	1561	6.47	20240805	0.00	N	069640	500	150 억		119847	N	N	20	N	00	N
98	20241015	150631	57	100.00	KOSPI		유통업	N	N	N	N		N	1668	-57	5	-3.30	136550630	81016	12.95	1748	1748	1664	2240	1208	1725	1685.48	0.40	0	-3025	2079	1902	1813	1636	1547	1857	1591	151	515	500	1060	1	1	30106502	502	-7.79	0.47	12	0.27	-214.00	3527.00	2925	20231017	-42.97	1561	20240805	6.85	2800	-40.43	20240906	1561	6.85	20240805	2925	-42.97	20231017	1561	6.85	20240805	0.00	N	069640	500	150 억		119847	N	N	10	N	00	N
99	20241015	140630	57	100.00	KOSPI		유통업	N	N	N	N		N	1670	-55	5	-3.19	126739178	75136	12.01	1748	1748	1664	2240	1208	1725	1686.80	0.40	0	-2964	2079	1902	1813	1636	1547	1857	1591	151	515	500	1060	1	1	30106502	503	-7.80	0.47	12	0.25	-214.00	3527.00	2925	20231017	-42.91	1561	20240805	6.98	2800	-40.36	20240906	1561	6.98	20240805	2925	-42.91	20231017	1561	6.98	20240805	0.00	N	069640	500	150 억		119847	N	N	10	N	00	N
100	20241015	130627	57	100.00	KOSPI		유통업	N	N	N	N		N	1677	-48	5	-2.78	122997953	72898	11.65	1748	1748	1664	2240	1208	1725	1687.26	0.40	0	-2953	2079	1902	1813	1636	1547	1857	1591	151	515	500	1060	1	1	30106502	505	-7.84	0.48	12	0.24	-214.00	3527.00	2925	20231017	-42.67	1561	20240805	7.43	2800	-40.11	20240906	1561	7.43	20240805	2925	-42.67	20231017	1561	7.43	20240805	0.00	N	069640	500	150 억		119847	N	N	10	N	00	N
101	20241015	120628	57	100.00	KOSPI		유통업	N	N	N	N		N	1668	-57	5	-3.30	112987568	66904	10.69	1748	1748	1664	2240	1208	1725	1688.80	0.40	0	-2925	2079	1902	1813	1636	1547	1857	1591	151	515	500	1060	1	1	30106502	502	-7.79	0.47	12	0.22	-214.00	3527.00	2925	20231017	-42.97	1561	20240805	6.85	2800	-40.43	20240906	1561	6.85	20240805	2925	-42.97	20231017	1561	6.85	20240805	0.00	N	069640	500	150 억		119847	N	N	10	N	00	N
102	20241015	110631	57	100.00	KOSPI		유통업	N	N	N	N		N	1671	-54	5	-3.13	98622611	58304	9.32	1748	1748	1671	2240	1208	1725	1691.52	0.40	0	-2626	2079	1902	1813	1636	1547	1857	1591	151	515	500	1060	1	1	30106502	503	-7.81	0.47	12	0.19	-214.00	3527.00	2925	20231017	-42.87	1561	20240805	7.05	2800	-40.32	20240906	1561	7.05	20240805	2925	-42.87	20231017	1561	7.05	20240805	0.00	N	069640	500	150 억		119847	N	N	10	N	00	N
103	20241015	100629	57	100.00	KOSPI		유통업	N	N	N	N		N	1694	-31	5	-1.80	51072434	30000	4.80	1748	1748	1681	2240	1208	1725	1702.41	0.40	0	1081	2079	1902	1813	1636	1547	1857	1591	151	515	500	1060	1	1	30106502	510	-7.92	0.48	12	0.10	-214.00	3527.00	2925	20231017	-42.09	1561	20240805	8.52	2800	-39.50	20240906	1561	8.52	20240805	2925	-42.09	20231017	1561	8.52	20240805	0.00	N	069640	500	150 억		119847	N	N	10	N	00	N
104	20241015	090628	57	100.00	KOSPI		유통업	N	N	N	N		N	1727	2	2	0.12	8125852	4707	0.75	1748	1748	1723	2240	1208	1725	1726.33	0.40	0	-1766	2079	1902	1813	1636	1547	1857	1591	151	515	500	1060	1	1	30106502	520	-8.07	0.49	12	0.02	-214.00	3527.00	2925	20231017	-40.96	1561	20240805	10.63	2800	-38.32	20240906	1561	10.63	20240805	2925	-40.96	20231017	1561	10.63	20240805	0.00	N	069640	500	150 억		119847	N	N	10	N	00	N
105	20241014	160613	57	100.00	KOSPI		유통업	N	N	N	N		N	1725	-28	5	-1.60	1160080615	623983	200.78	1754	1990	1724	2275	1228	1753	1859.37	0.44	0	-6939	2014	1883	1804	1673	1594	1844	1634	151	522	500	1080	1	1	30106502	519	-8.06	0.49	12	2.07	-214.00	3527.00	2925	20231017	-41.03	1561	20240805	10.51	2800	-38.39	20240906	1561	10.51	20240805	2925	-41.03	20231017	1561	10.51	20240805	0.00	N	069640	500	150 억		130970	N	N	10	N	00	N
106	20241014	150622	57	100.00	KOSPI		유통업	N	N	N	N		N	1756	3	2	0.17	1112405449	596586	191.96	1754	1990	1754	2275	1228	1753	1864.62	0.44	0	-5683	2014	1883	1804	1673	1594	1844	1634	151	522	500	1080	1	1	30106502	529	-8.21	0.50	12	1.98	-214.00	3527.00	2925	20231017	-39.97	1561	20240805	12.49	2800	-37.29	20240906	1561	12.49	20240805	2925	-39.97	20231017	1561	12.49	20240805	0.00	N	069640	500	150 억		130970	N	N	0	N	00	N
107	20241014	140621	57	100.00	KOSPI		유통업	N	N	N	N		N	1757	4	2	0.23	1089672506	583645	187.80	1754	1990	1754	2275	1228	1753	1867.01	0.44	0	-5503	2014	1883	1804	1673	1594	1844	1634	151	522	500	1080	1	1	30106502	529	-8.21	0.50	12	1.94	-214.00	3527.00	2925	20231017	-39.93	1561	20240805	12.56	2800	-37.25	20240906	1561	12.56	20240805	2925	-39.93	20231017	1561	12.56	20240805	0.00	N	069640	500	150 억		130970	N	N	0	N	00	N
108	20241014	130620	57	100.00	KOSPI		유통업	N	N	N	N		N	1777	24	2	1.37	1052686944	562684	181.05	1754	1990	1754	2275	1228	1753	1870.83	0.44	0	-4839	2014	1883	1804	1673	1594	1844	1634	151	522	500	1080	1	1	30106502	535	-8.30	0.50	12	1.87	-214.00	3527.00	2925	20231017	-39.25	1561	20240805	13.84	2800	-36.54	20240906	1561	13.84	20240805	2925	-39.25	20231017	1561	13.84	20240805	0.00	N	069640	500	150 억		130970	N	N	0	N	00	N
109	20241014	120613	57	100.00	KOSPI		유통업	N	N	N	N		N	1776	23	2	1.31	1019373047	543897	175.01	1754	1990	1754	2275	1228	1753	1874.20	0.44	0	1217	2014	1883	1804	1673	1594	1844	1634	151	522	500	1080	1	1	30106502	535	-8.30	0.50	12	1.81	-214.00	3527.00	2925	20231017	-39.28	1561	20240805	13.77	2800	-36.57	20240906	1561	13.77	20240805	2925	-39.28	20231017	1561	13.77	20240805	0.00	N	069640	500	150 억		130970	N	N	0	N	00	N
110	20241014	110615	57	100.00	KOSPI		유통업	N	N	N	N		N	1782	29	2	1.65	991149410	528014	169.90	1754	1990	1754	2275	1228	1753	1877.13	0.44	0	3016	2014	1883	1804	1673	1594	1844	1634	151	522	500	1080	1	1	30106502	536	-8.33	0.51	12	1.75	-214.00	3527.00	2925	20231017	-39.08	1561	20240805	14.16	2800	-36.36	20240906	1561	14.16	20240805	2925	-39.08	20231017	1561	14.16	20240805	0.00	N	069640	500	150 억		130970	N	N	0	N	00	N
111	20241014	100614	57	100.00	KOSPI		유통업	N	N	N	N		N	1790	37	2	2.11	948759464	504204	162.24	1754	1990	1754	2275	1228	1753	1881.70	0.44	0	1052	2014	1883	1804	1673	1594	1844	1634	151	522	500	1080	1	1	30106502	539	-8.36	0.51	12	1.67	-214.00	3527.00	2925	20231017	-38.80	1561	20240805	14.67	2800	-36.07	20240906	1561	14.67	20240805	2925	-38.80	20231017	1561	14.67	20240805	0.00	N	069640	500	150 억		130970	N	N	0	N	00	N
112	20241014	090618	57	100.00	KOSPI		유통업	N	N	N	N		N	1825	72	2	4.11	173353371	91484	29.44	1754	1933	1754	2275	1228	1753	1894.90	0.44	0	-7869	2014	1883	1804	1673	1594	1844	1634	151	522	500	1080	1	1	30106502	549	-8.53	0.52	12	0.30	-214.00	3527.00	2925	20231017	-37.61	1561	20240805	16.91	2800	-34.82	20240906	1561	16.91	20240805	2925	-37.61	20231017	1561	16.91	20240805	0.00	N	069640	500	150 억		130970	N	N	0	N	00	N
113	20241011	160604	57	100.00	KOSPI		유통업	N	N	N	N		N	1753	24	2	1.39	564445726	310646	1419.06	1770	1935	1725	2245	1211	1729	1817.03	0.38	0	19520	1801	1764	1732	1695	1663	1749	1680	151	516	500	1070	1	1	30106502	528	-8.19	0.50	12	1.03	-214.00	3527.00	2925	20231017	-40.07	1561	20240805	12.30	2800	-37.39	20240906	1561	12.30	20240805	2925	-40.07	20231017	1561	12.30	20240805	0.00	N	069640	500	150 억		113918	N	N	0	N	00	N
114	20241011	150614	57	100.00	KOSPI		유통업	N	N	N	N		N	1764	35	2	2.02	548242550	301417	1376.90	1770	1935	1725	2245	1211	1729	1818.88	0.38	0	18957	1801	1764	1732	1695	1663	1749	1680	151	516	500	1070	1	1	30106502	531	-8.24	0.50	12	1.00	-214.00	3527.00	2925	20231017	-39.69	1561	20240805	13.00	2800	-37.00	20240906	1561	13.00	20240805	2925	-39.69	20231017	1561	13.00	20240805	0.00	N	069640	500	150 억		113918	N	N	0	N	00	N
115	20241011	140615	57	100.00	KOSPI		유통업	N	N	N	N		N	1771	42	2	2.43	540879712	297261	1357.91	1770	1935	1725	2245	1211	1729	1819.54	0.38	0	18484	1801	1764	1732	1695	1663	1749	1680	151	516	500	1070	1	1	30106502	533	-8.28	0.50	12	0.99	-214.00	3527.00	2925	20231017	-39.45	1561	20240805	13.45	2800	-36.75	20240906	1561	13.45	20240805	2925	-39.45	20231017	1561	13.45	20240805	0.00	N	069640	500	150 억		113918	N	N	0	N	00	N
116	20241011	130615	57	100.00	KOSPI		유통업	N	N	N	N		N	1782	53	2	3.07	524206264	287892	1315.12	1770	1935	1725	2245	1211	1729	1820.84	0.38	0	18456	1801	1764	1732	1695	1663	1749	1680	151	516	500	1070	1	1	30106502	536	-8.33	0.51	12	0.96	-214.00	3527.00	2925	20231017	-39.08	1561	20240805	14.16	2800	-36.36	20240906	1561	14.16	20240805	2925	-39.08	20231017	1561	14.16	20240805	0.00	N	069640	500	150 억		113918	N	N	0	N	00	N
117	20241011	120611	57	100.00	KOSPI		유통업	N	N	N	N		N	1812	83	2	4.80	498668082	273450	1249.14	1770	1935	1725	2245	1211	1729	1823.62	0.38	0	16851	1801	1764	1732	1695	1663	1749	1680	151	516	500	1070	1	1	30106502	546	-8.47	0.51	12	0.91	-214.00	3527.00	2925	20231017	-38.05	1561	20240805	16.08	2800	-35.29	20240906	1561	16.08	20240805	2925	-38.05	20231017	1561	16.08	20240805	0.00	N	069640	500	150 억		113918	N	N	0	N	00	N
118	20241011	110611	57	100.00	KOSPI		유통업	N	N	N	N		N	1806	77	2	4.45	484953635	265798	1214.19	1770	1935	1725	2245	1211	1729	1824.52	0.38	0	17487	1801	1764	1732	1695	1663	1749	1680	151	516	500	1070	1	1	30106502	544	-8.44	0.51	12	0.88	-214.00	3527.00	2925	20231017	-38.26	1561	20240805	15.70	2800	-35.50	20240906	1561	15.70	20240805	2925	-38.26	20231017	1561	15.70	20240805	0.00	N	069640	500	150 억		113918	N	N	0	N	00	N
119	20241011	100619	57	100.00	KOSPI		유통업	N	N	N	N		N	1815	86	2	4.97	385739462	211208	964.82	1770	1935	1725	2245	1211	1729	1826.35	0.38	0	6130	1801	1764	1732	1695	1663	1749	1680	151	516	500	1070	1	1	30106502	546	-8.48	0.51	12	0.70	-214.00	3527.00	2925	20231017	-37.95	1561	20240805	16.27	2800	-35.18	20240906	1561	16.27	20240805	2925	-37.95	20231017	1561	16.27	20240805	0.00	N	069640	500	150 억		113918	N	N	0	N	00	N
120	20241011	090615	57	100.00	KOSPI		유통업	N	N	N	N		N	1765	36	2	2.08	16226881	9226	42.15	1770	1777	1725	2245	1211	1729	1758.82	0.38	0	1019	1801	1764	1732	1695	1663	1749	1680	151	516	500	1070	1	1	30106502	531	-8.25	0.50	12	0.03	-214.00	3527.00	2925	20231017	-39.66	1561	20240805	13.07	2800	-36.96	20240906	1561	13.07	20240805	2925	-39.66	20231017	1561	13.07	20240805	0.00	N	069640	500	150 억		113918	N	N	0	N	00	N
121	20241010	160627	57	100.00	KOSPI		유통업	N	N	N	N		N	1729	20	2	1.17	36913210	21510	78.43	1769	1769	1700	2220	1197	1709	1716.07	0.37	0	9942	1739	1724	1712	1697	1685	1718	1691	151	511	500	1050	1	1	30106502	521	-8.08	0.49	12	0.07	-214.00	3527.00	2925	20231017	-40.89	1561	20240805	10.76	2800	-38.25	20240906	1561	10.76	20240805	2925	-40.89	20231017	1561	10.76	20240805	0.00	N	069640	500	150 억		112723	N	N	0	N	00	N
122	20241010	150637	57	100.00	KOSPI		유통업	N	N	N	N		N	1715	6	2	0.35	34789449	20270	73.91	1769	1769	1700	2220	1197	1709	1716.30	0.37	0	9810	1739	1724	1712	1697	1685	1718	1691	151	511	500	1050	1	1	30106502	516	-8.01	0.49	12	0.07	-214.00	3527.00	2925	20231017	-41.37	1561	20240805	9.87	2800	-38.75	20240906	1561	9.87	20240805	2925	-41.37	20231017	1561	9.87	20240805	0.00	N	069640	500	150 억		112723	N	N	0	N	00	N
123	20241010	140632	57	100.00	KOSPI		유통업	N	N	N	N		N	1718	9	2	0.53	28162107	16401	59.81	1769	1769	1700	2220	1197	1709	1717.10	0.37	0	8526	1739	1724	1712	1697	1685	1718	1691	151	511	500	1050	1	1	30106502	517	-8.03	0.49	12	0.05	-214.00	3527.00	2925	20231017	-41.26	1561	20240805	10.06	2800	-38.64	20240906	1561	10.06	20240805	2925	-41.26	20231017	1561	10.06	20240805	0.00	N	069640	500	150 억		112723	N	N	0	N	00	N
124	20241010	130631	57	100.00	KOSPI		유통업	N	N	N	N		N	1718	9	2	0.53	25023485	14571	53.13	1769	1769	1700	2220	1197	1709	1717.35	0.37	0	6748	1739	1724	1712	1697	1685	1718	1691	151	511	500	1050	1	1	30106502	517	-8.03	0.49	12	0.05	-214.00	3527.00	2925	20231017	-41.26	1561	20240805	10.06	2800	-38.64	20240906	1561	10.06	20240805	2925	-41.26	20231017	1561	10.06	20240805	0.00	N	069640	500	150 억		112723	N	N	0	N	00	N
125	20241010	120631	57	100.00	KOSPI		유통업	N	N	N	N		N	1718	9	2	0.53	22535997	13123	47.85	1769	1769	1700	2220	1197	1709	1717.29	0.37	0	5323	1739	1724	1712	1697	1685	1718	1691	151	511	500	1050	1	1	30106502	517	-8.03	0.49	12	0.04	-214.00	3527.00	2925	20231017	-41.26	1561	20240805	10.06	2800	-38.64	20240906	1561	10.06	20240805	2925	-41.26	20231017	1561	10.06	20240805	0.00	N	069640	500	150 억		112723	N	N	0	N	00	N
126	20241010	110630	57	100.00	KOSPI		유통업	N	N	N	N		N	1718	9	2	0.53	19945473	11615	42.35	1769	1769	1700	2220	1197	1709	1717.22	0.37	0	3861	1739	1724	1712	1697	1685	1718	1691	151	511	500	1050	1	1	30106502	517	-8.03	0.49	12	0.04	-214.00	3527.00	2925	20231017	-41.26	1561	20240805	10.06	2800	-38.64	20240906	1561	10.06	20240805	2925	-41.26	20231017	1561	10.06	20240805	0.00	N	069640	500	150 억		112723	N	N	0	N	00	N
127	20241010	100630	57	100.00	KOSPI		유통업	N	N	N	N		N	1717	8	2	0.47	9319244	5383	19.63	1769	1769	1701	2220	1197	1709	1731.24	0.37	0	1257	1739	1724	1712	1697	1685	1718	1691	151	511	500	1050	1	1	30106502	517	-8.02	0.49	12	0.02	-214.00	3527.00	2925	20231017	-41.30	1561	20240805	9.99	2800	-38.68	20240906	1561	9.99	20240805	2925	-41.30	20231017	1561	9.99	20240805	0.00	N	069640	500	150 억		112723	N	N	0	N	00	N
128	20241010	090632	57	100.00	KOSPI		유통업	N	N	N	N		N	1734	25	2	1.46	5042860	2892	10.55	1769	1769	1709	2220	1197	1709	1743.73	0.37	0	-56	1739	1724	1712	1697	1685	1718	1691	151	511	500	1050	1	1	30106502	522	-8.10	0.49	12	0.01	-214.00	3527.00	2925	20231017	-40.72	1561	20240805	11.08	2800	-38.07	20240906	1561	11.08	20240805	2925	-40.72	20231017	1561	11.08	20240805	0.00	N	069640	500	150 억		112723	N	N	0	N	00	N
129	20241008	160626	57	100.00	KOSPI		유통업	N	N	N	N		N	1709	8	2	0.47	47023044	27413	70.00	1719	1727	1700	2210	1191	1701	1715.36	0.38	0	5702	1780	1740	1720	1680	1660	1730	1670	151	509	500	1050	1	1	30106502	515	-7.99	0.48	12	0.09	-214.00	3527.00	2925	20231017	-41.57	1561	20240805	9.48	2800	-38.96	20240906	1561	9.48	20240805	2925	-41.57	20231017	1561	9.48	20240805	0.00	N	069640	500	150 억		114624	N	N	1	N	00	N
130	20241008	150630	57	100.00	KOSPI		유통업	N	N	N	N		N	1701	0	3	0.00	44752252	26080	66.60	1719	1727	1700	2210	1191	1701	1715.96	0.38	0	5772	1780	1740	1720	1680	1660	1730	1670	151	509	500	1050	1	1	30106502	512	-7.95	0.48	12	0.09	-214.00	3527.00	2925	20231017	-41.85	1561	20240805	8.97	2800	-39.25	20240906	1561	8.97	20240805	2925	-41.85	20231017	1561	8.97	20240805	0.00	N	069640	500	150 억		114624	N	N	1	N	00	N
131	20241008	140629	57	100.00	KOSPI		유통업	N	N	N	N		N	1706	5	2	0.29	42100329	24521	62.62	1719	1727	1705	2210	1191	1701	1716.91	0.38	0	5842	1780	1740	1720	1680	1660	1730	1670	151	509	500	1050	1	1	30106502	514	-7.97	0.48	12	0.08	-214.00	3527.00	2925	20231017	-41.68	1561	20240805	9.29	2800	-39.07	20240906	1561	9.29	20240805	2925	-41.68	20231017	1561	9.29	20240805	0.00	N	069640	500	150 억		114624	N	N	1	N	00	N
132	20241008	130628	57	100.00	KOSPI		유통업	N	N	N	N		N	1720	19	2	1.12	35920324	20905	53.38	1719	1727	1711	2210	1191	1701	1718.26	0.38	0	5535	1780	1740	1720	1680	1660	1730	1670	151	509	500	1050	1	1	30106502	518	-8.04	0.49	12	0.07	-214.00	3527.00	2925	20231017	-41.20	1561	20240805	10.19	2800	-38.57	20240906	1561	10.19	20240805	2925	-41.20	20231017	1561	10.19	20240805	0.00	N	069640	500	150 억		114624	N	N	1	N	00	N
133	20241008	120628	57	100.00	KOSPI		유통업	N	N	N	N		N	1720	19	2	1.12	27660187	16094	41.10	1719	1727	1711	2210	1191	1701	1718.66	0.38	0	4524	1780	1740	1720	1680	1660	1730	1670	151	509	500	1050	1	1	30106502	518	-8.04	0.49	12	0.05	-214.00	3527.00	2925	20231017	-41.20	1561	20240805	10.19	2800	-38.57	20240906	1561	10.19	20240805	2925	-41.20	20231017	1561	10.19	20240805	0.00	N	069640	500	150 억		114624	N	N	1	N	00	N
134	20241008	110627	57	100.00	KOSPI		유통업	N	N	N	N		N	1716	15	2	0.88	21466094	12496	31.91	1719	1727	1711	2210	1191	1701	1717.84	0.38	0	3968	1780	1740	1720	1680	1660	1730	1670	151	509	500	1050	1	1	30106502	517	-8.02	0.49	12	0.04	-214.00	3527.00	2925	20231017	-41.33	1561	20240805	9.93	2800	-38.71	20240906	1561	9.93	20240805	2925	-41.33	20231017	1561	9.93	20240805	0.00	N	069640	500	150 억		114624	N	N	1	N	00	N
135	20241008	100630	57	100.00	KOSPI		유통업	N	N	N	N		N	1718	17	2	1.00	10187032	5921	15.12	1719	1727	1712	2210	1191	1701	1720.49	0.38	0	3224	1780	1740	1720	1680	1660	1730	1670	151	509	500	1050	1	1	30106502	517	-8.03	0.49	12	0.02	-214.00	3527.00	2925	20231017	-41.26	1561	20240805	10.06	2800	-38.64	20240906	1561	10.06	20240805	2925	-41.26	20231017	1561	10.06	20240805	0.00	N	069640	500	150 억		114624	N	N	1	N	00	N
136	20241008	090628	57	100.00	KOSPI		유통업	N	N	N	N		N	1719	18	2	1.06	1103598	642	1.64	1719	1719	1719	2210	1191	1701	1719.00	0.38	0	605	1780	1740	1720	1680	1660	1730	1670	151	509	500	1050	1	1	30106502	518	-8.03	0.49	12	0.00	-214.00	3527.00	2925	20231017	-41.23	1561	20240805	10.12	2800	-38.61	20240906	1561	10.12	20240805	2925	-41.23	20231017	1561	10.12	20240805	0.00	N	069640	500	150 억		114624	N	N	1	N	00	N
137	20241007	160629	57	100.00	KOSPI		유통업	N	N	N	N		N	1701	1	2	0.06	67425072	39161	120.63	1735	1760	1700	2210	1190	1700	1721.74	0.39	0	-1288	1718	1708	1701	1691	1684	1705	1688	151	510	500	1050	1	1	30106502	512	-7.95	0.48	12	0.13	-214.00	3527.00	2925	20231017	-41.85	1561	20240805	8.97	2800	-39.25	20240906	1561	8.97	20240805	2925	-41.85	20231017	1561	8.97	20240805	0.00	N	069640	500	150 억		115912	N	N	1	N	00	N
138	20241007	150609	57	100.00	KOSPI		유통업	N	N	N	N		N	1703	3	2	0.18	64144510	37233	114.69	1735	1760	1702	2210	1190	1700	1722.79	0.39	0	-581	1718	1708	1701	1691	1684	1705	1688	151	510	500	1050	1	1	30106502	513	-7.96	0.48	12	0.12	-214.00	3527.00	2925	20231017	-41.78	1561	20240805	9.10	2800	-39.18	20240906	1561	9.10	20240805	2925	-41.78	20231017	1561	9.10	20240805	0.00	N	069640	500	150 억		115912	N	N	0	N	00	N
139	20241007	140633	57	100.00	KOSPI		유통업	N	N	N	N		N	1710	10	2	0.59	61871232	35900	110.58	1735	1760	1702	2210	1190	1700	1723.43	0.39	0	-439	1718	1708	1701	1691	1684	1705	1688	151	510	500	1050	1	1	30106502	515	-7.99	0.48	12	0.12	-214.00	3527.00	2925	20231017	-41.54	1561	20240805	9.55	2800	-38.93	20240906	1561	9.55	20240805	2925	-41.54	20231017	1561	9.55	20240805	0.00	N	069640	500	150 억		115912	N	N	0	N	00	N
140	20241007	130610	57	100.00	KOSPI		유통업	N	N	N	N		N	1710	10	2	0.59	59498189	34510	106.30	1735	1760	1702	2210	1190	1700	1724.09	0.39	0	-35	1718	1708	1701	1691	1684	1705	1688	151	510	500	1050	1	1	30106502	515	-7.99	0.48	12	0.11	-214.00	3527.00	2925	20231017	-41.54	1561	20240805	9.55	2800	-38.93	20240906	1561	9.55	20240805	2925	-41.54	20231017	1561	9.55	20240805	0.00	N	069640	500	150 억		115912	N	N	0	N	00	N
141	20241007	120643	57	100.00	KOSPI		유통업	N	N	N	N		N	1709	9	2	0.53	54527079	31601	97.34	1735	1760	1702	2210	1190	1700	1725.49	0.39	0	-9	1718	1708	1701	1691	1684	1705	1688	151	510	500	1050	1	1	30106502	515	-7.99	0.48	12	0.10	-214.00	3527.00	2925	20231017	-41.57	1561	20240805	9.48	2800	-38.96	20240906	1561	9.48	20240805	2925	-41.57	20231017	1561	9.48	20240805	0.00	N	069640	500	150 억		115912	N	N	0	N	00	N
142	20241007	110602	57	100.00	KOSPI		유통업	N	N	N	N		N	1712	12	2	0.71	47761336	27645	85.16	1735	1760	1702	2210	1190	1700	1727.67	0.39	0	364	1718	1708	1701	1691	1684	1705	1688	151	510	500	1050	1	1	30106502	515	-8.00	0.49	12	0.09	-214.00	3527.00	2925	20231017	-41.47	1561	20240805	9.67	2800	-38.86	20240906	1561	9.67	20240805	2925	-41.47	20231017	1561	9.67	20240805	0.00	N	069640	500	150 억		115912	N	N	0	N	00	N
143	20241007	100601	57	100.00	KOSPI		유통업	N	N	N	N		N	1706	6	2	0.35	43542231	25170	77.53	1735	1760	1702	2210	1190	1700	1729.93	0.39	0	688	1718	1708	1701	1691	1684	1705	1688	151	510	500	1050	1	1	30106502	514	-7.97	0.48	12	0.08	-214.00	3527.00	2925	20231017	-41.68	1561	20240805	9.29	2800	-39.07	20240906	1561	9.29	20240805	2925	-41.68	20231017	1561	9.29	20240805	0.00	N	069640	500	150 억		115912	N	N	0	N	00	N
144	20241007	090634	57	100.00	KOSPI		유통업	N	N	N	N		N	1742	42	2	2.47	33114467	19069	58.74	1735	1760	1704	2210	1190	1700	1736.56	0.39	0	-49	1718	1708	1701	1691	1684	1705	1688	151	510	500	1050	1	1	30106502	524	-8.14	0.49	12	0.06	-214.00	3527.00	2925	20231017	-40.44	1561	20240805	11.60	2800	-37.79	20240906	1561	11.60	20240805	2925	-40.44	20231017	1561	11.60	20240805	0.00	N	069640	500	150 억		115912	N	N	0	N	00	N
145	20241004	160544	57	100.00	KOSPI		유통업	N	N	N	N		N	1700	-8	5	-0.47	39697985	23357	72.96	1710	1711	1694	2220	1196	1708	1699.62	0.39	0	-78	1763	1735	1708	1680	1653	1749	1694	151	512	500	1050	1	1	30106502	512	-7.94	0.48	12	0.08	-214.00	3527.00	2925	20231017	-41.88	1561	20240805	8.90	2800	-39.29	20240906	1561	8.90	20240805	2925	-41.88	20231017	1561	8.90	20240805	0.00	N	069640	500	150 억		115990	N	N	0	N	00	N
146	20241004	150550	57	100.00	KOSPI		유통업	N	N	N	N		N	1701	-7	5	-0.41	31320687	18427	57.56	1710	1711	1695	2220	1196	1708	1699.72	0.39	0	53	1763	1735	1708	1680	1653	1749	1694	151	512	500	1050	1	1	30106502	512	-7.95	0.48	12	0.06	-214.00	3527.00	2925	20231017	-41.85	1561	20240805	8.97	2800	-39.25	20240906	1561	8.97	20240805	2925	-41.85	20231017	1561	8.97	20240805	0.00	N	069640	500	150 억		115990	N	N	0	N	00	N
147	20241004	140552	57	100.00	KOSPI		유통업	N	N	N	N		N	1703	-5	5	-0.29	21578880	12688	39.63	1710	1711	1695	2220	1196	1708	1700.73	0.39	0	-63	1763	1735	1708	1680	1653	1749	1694	151	512	500	1050	1	1	30106502	513	-7.96	0.48	12	0.04	-214.00	3527.00	2925	20231017	-41.78	1561	20240805	9.10	2800	-39.18	20240906	1561	9.10	20240805	2925	-41.78	20231017	1561	9.10	20240805	0.00	N	069640	500	150 억		115990	N	N	0	N	00	N
148	20241004	130548	57	100.00	KOSPI		유통업	N	N	N	N		N	1699	-9	5	-0.53	15353166	9027	28.20	1710	1711	1695	2220	1196	1708	1700.80	0.39	0	0	1763	1735	1708	1680	1653	1749	1694	151	512	500	1050	1	1	30106502	512	-7.94	0.48	12	0.03	-214.00	3527.00	2925	20231017	-41.91	1561	20240805	8.84	2800	-39.32	20240906	1561	8.84	20240805	2925	-41.91	20231017	1561	8.84	20240805	0.00	N	069640	500	150 억		115990	N	N	0	N	00	N
149	20241004	120549	57	100.00	KOSPI		유통업	N	N	N	N		N	1697	-11	5	-0.64	14836655	8723	27.25	1710	1711	1695	2220	1196	1708	1700.87	0.39	0	0	1763	1735	1708	1680	1653	1749	1694	151	512	500	1050	1	1	30106502	511	-7.93	0.48	12	0.03	-214.00	3527.00	2925	20231017	-41.98	1561	20240805	8.71	2800	-39.39	20240906	1561	8.71	20240805	2925	-41.98	20231017	1561	8.71	20240805	0.00	N	069640	500	150 억		115990	N	N	0	N	00	N
150	20241004	110545	57	100.00	KOSPI		유통업	N	N	N	N		N	1707	-1	5	-0.06	3590039	2107	6.58	1710	1711	1697	2220	1196	1708	1703.86	0.39	0	0	1763	1735	1708	1680	1653	1749	1694	151	512	500	1050	1	1	30106502	514	-7.98	0.48	12	0.01	-214.00	3527.00	2925	20231017	-41.64	1561	20240805	9.35	2800	-39.04	20240906	1561	9.35	20240805	2925	-41.64	20231017	1561	9.35	20240805	0.00	N	069640	500	150 억		115990	N	N	0	N	00	N
151	20241004	100544	57	100.00	KOSPI		유통업	N	N	N	N		N	1707	-1	5	-0.06	2759474	1620	5.06	1710	1711	1697	2220	1196	1708	1703.38	0.39	0	0	1763	1735	1708	1680	1653	1749	1694	151	512	500	1050	1	1	30106502	514	-7.98	0.48	12	0.01	-214.00	3527.00	2925	20231017	-41.64	1561	20240805	9.35	2800	-39.04	20240906	1561	9.35	20240805	2925	-41.64	20231017	1561	9.35	20240805	0.00	N	069640	500	150 억		115990	N	N	0	N	00	N
152	20241004	090544	57	100.00	KOSPI		유통업	N	N	N	N		N	1710	2	2	0.12	519840	304	0.95	1710	1710	1710	2220	1196	1708	1710.00	0.39	0	-1	1763	1735	1708	1680	1653	1749	1694	151	512	500	1050	1	1	30106502	515	-7.99	0.48	12	0.00	-214.00	3527.00	2925	20231017	-41.54	1561	20240805	9.55	2800	-38.93	20240906	1561	9.55	20240805	2925	-41.54	20231017	1561	9.55	20240805	0.00	N	069640	500	150 억		115990	N	N	0	N	00	N
153	20241002	160542	57	100.00	KOSPI		유통업	N	N	N	N		N	1708	-12	5	-0.70	54204655	31921	98.78	1701	1736	1681	2235	1204	1720	1698.09	0.39	0	-822	1740	1730	1718	1708	1696	1731	1709	151	515	500	1060	1	1	30106502	514	-7.98	0.48	12	0.11	-214.00	3527.00	2925	20231017	-41.61	1561	20240805	9.42	2800	-39.00	20240906	1561	9.42	20240805	2925	-41.61	20231017	1561	9.42	20240805	0.00	N	069640	500	150 억		116853	N	N	0	N	00	N
154	20241002	150552	57	100.00	KOSPI		유통업	N	N	N	N		N	1707	-13	5	-0.76	47002211	27696	85.70	1701	1736	1681	2235	1204	1720	1697.08	0.39	0	-842	1740	1730	1718	1708	1696	1731	1709	151	515	500	1060	1	1	30106502	514	-7.98	0.48	12	0.09	-214.00	3527.00	2925	20231017	-41.64	1561	20240805	9.35	2800	-39.04	20240906	1561	9.35	20240805	2925	-41.64	20231017	1561	9.35	20240805	0.00	N	069640	500	150 억		116853	N	N	0	N	00	N
155	20241002	140550	57	100.00	KOSPI		유통업	N	N	N	N		N	1702	-18	5	-1.05	39678762	23396	72.40	1701	1736	1681	2235	1204	1720	1695.96	0.39	0	-842	1740	1730	1718	1708	1696	1731	1709	151	515	500	1060	1	1	30106502	512	-7.95	0.48	12	0.08	-214.00	3527.00	2925	20231017	-41.81	1561	20240805	9.03	2800	-39.21	20240906	1561	9.03	20240805	2925	-41.81	20231017	1561	9.03	20240805	0.00	N	069640	500	150 억		116853	N	N	0	N	00	N
156	20241002	130545	57	100.00	KOSPI		유통업	N	N	N	N		N	1702	-18	5	-1.05	36533608	21552	66.69	1701	1736	1681	2235	1204	1720	1695.14	0.39	0	-446	1740	1730	1718	1708	1696	1731	1709	151	515	500	1060	1	1	30106502	512	-7.95	0.48	12	0.07	-214.00	3527.00	2925	20231017	-41.81	1561	20240805	9.03	2800	-39.21	20240906	1561	9.03	20240805	2925	-41.81	20231017	1561	9.03	20240805	0.00	N	069640	500	150 억		116853	N	N	0	N	00	N
157	20241002	120541	57	100.00	KOSPI		유통업	N	N	N	N		N	1698	-22	5	-1.28	34568015	20397	63.12	1701	1736	1681	2235	1204	1720	1694.76	0.39	0	-431	1740	1730	1718	1708	1696	1731	1709	151	515	500	1060	1	1	30106502	511	-7.93	0.48	12	0.07	-214.00	3527.00	2925	20231017	-41.95	1561	20240805	8.78	2800	-39.36	20240906	1561	8.78	20240805	2925	-41.95	20231017	1561	8.78	20240805	0.00	N	069640	500	150 억		116853	N	N	0	N	00	N
158	20241002	110536	57	100.00	KOSPI		유통업	N	N	N	N		N	1719	-1	5	-0.06	29045517	17148	53.06	1701	1736	1681	2235	1204	1720	1693.81	0.39	0	-405	1740	1730	1718	1708	1696	1731	1709	151	515	500	1060	1	1	30106502	518	-8.03	0.49	12	0.06	-214.00	3527.00	2925	20231017	-41.23	1561	20240805	10.12	2800	-38.61	20240906	1561	10.12	20240805	2925	-41.23	20231017	1561	10.12	20240805	0.00	N	069640	500	150 억		116853	N	N	0	N	00	N
159	20241002	100535	57	100.00	KOSPI		유통업	N	N	N	N		N	1681	-39	5	-2.27	25728644	15185	46.99	1701	1736	1681	2235	1204	1720	1694.35	0.39	0	-405	1740	1730	1718	1708	1696	1731	1709	151	515	500	1060	1	1	30106502	506	-7.86	0.48	12	0.05	-214.00	3527.00	2925	20231017	-42.53	1561	20240805	7.69	2800	-39.96	20240906	1561	7.69	20240805	2925	-42.53	20231017	1561	7.69	20240805	0.00	N	069640	500	150 억		116853	N	N	0	N	00	N
160	20241002	090532	57	100.00	KOSPI		유통업	N	N	N	N		N	1710	-10	5	-0.58	2408609	1401	4.34	1701	1736	1701	2235	1204	1720	1719.21	0.39	0	1	1740	1730	1718	1708	1696	1731	1709	151	515	500	1060	1	1	30106502	515	-7.99	0.48	12	0.00	-214.00	3527.00	2925	20231017	-41.54	1561	20240805	9.55	2800	-38.93	20240906	1561	9.55	20240805	2925	-41.54	20231017	1561	9.55	20240805	0.00	N	069640	500	150 억		116853	N	N	0	N	00	N