KissMeData/339770/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	161301	57	100.00	KOSPI		유통업	N	N	N	N		N	10570	50	2	0.48	1030957790	97601	115.50	10520	10710	10290	13670	7370	10520	10562.98	1.21	0	4705	10913	10716	10523	10326	10133	10815	10425	126	3150	500	7570	10	1	24982540	2641	18.41	1.41	12	0.39	574.00	7475.00	12500	20240613	-15.44	6990	20231027	51.22	12500	-15.44	20240613	7470	41.50	20240102	12500	-15.44	20240613	7000	51.00	20231031	0.89	N	339770	500	125 억		301245	N	N	62	N	00	N
3	20241031	151323	57	100.00	KOSPI		유통업	N	N	N	N		N	10540	20	2	0.19	1016283880	96209	113.85	10520	10710	10290	13670	7370	10520	10563.29	1.21	0	4558	10913	10716	10523	10326	10133	10815	10425	126	3150	500	7570	10	1	24982540	2633	18.36	1.41	12	0.39	574.00	7475.00	12500	20240613	-15.68	6990	20231027	50.79	12500	-15.68	20240613	7470	41.10	20240102	12500	-15.68	20240613	7000	50.57	20231031	0.89	N	339770	500	125 억		301245	N	N	16	N	00	N
4	20241031	141319	57	100.00	KOSPI		유통업	N	N	N	N		N	10590	70	2	0.67	935516530	88561	104.80	10520	10710	10290	13670	7370	10520	10563.53	1.21	0	2891	10913	10716	10523	10326	10133	10815	10425	126	3150	500	7570	10	1	24982540	2646	18.45	1.42	12	0.35	574.00	7475.00	12500	20240613	-15.28	6990	20231027	51.50	12500	-15.28	20240613	7470	41.77	20240102	12500	-15.28	20240613	7000	51.29	20231031	0.89	N	339770	500	125 억		301245	N	N	16	N	00	N
5	20241031	131321	57	100.00	KOSPI		유통업	N	N	N	N		N	10640	120	2	1.14	707292460	67165	79.48	10520	10650	10290	13670	7370	10520	10530.67	1.21	0	-1554	10913	10716	10523	10326	10133	10815	10425	126	3150	500	7570	10	1	24982540	2658	18.54	1.42	12	0.27	574.00	7475.00	12500	20240613	-14.88	6990	20231027	52.22	12500	-14.88	20240613	7470	42.44	20240102	12500	-14.88	20240613	7000	52.00	20231031	0.89	N	339770	500	125 억		301245	N	N	16	N	00	N
6	20241031	121317	57	100.00	KOSPI		유통업	N	N	N	N		N	10600	80	2	0.76	589697430	56076	66.36	10520	10640	10290	13670	7370	10520	10516.04	1.21	0	-6395	10913	10716	10523	10326	10133	10815	10425	126	3150	500	7570	10	1	24982540	2648	18.47	1.42	12	0.22	574.00	7475.00	12500	20240613	-15.20	6990	20231027	51.65	12500	-15.20	20240613	7470	41.90	20240102	12500	-15.20	20240613	7000	51.43	20231031	0.89	N	339770	500	125 억		301245	N	N	16	N	00	N
7	20241031	111317	57	100.00	KOSPI		유통업	N	N	N	N		N	10530	10	2	0.10	402413660	38309	45.33	10520	10600	10290	13670	7370	10520	10504.42	1.21	0	-4970	10913	10716	10523	10326	10133	10815	10425	126	3150	500	7570	10	1	24982540	2631	18.34	1.41	12	0.15	574.00	7475.00	12500	20240613	-15.76	6990	20231027	50.64	12500	-15.76	20240613	7470	40.96	20240102	12500	-15.76	20240613	7000	50.43	20231031	0.89	N	339770	500	125 억		301245	N	N	16	N	00	N
8	20241031	101319	57	100.00	KOSPI		유통업	N	N	N	N		N	10490	-30	5	-0.29	218258300	20872	24.70	10520	10590	10290	13670	7370	10520	10456.99	1.21	0	-6487	10913	10716	10523	10326	10133	10815	10425	126	3150	500	7570	10	1	24982540	2621	18.28	1.40	12	0.08	574.00	7475.00	12500	20240613	-16.08	6990	20231027	50.07	12500	-16.08	20240613	7470	40.43	20240102	12500	-16.08	20240613	7000	49.86	20231031	0.89	N	339770	500	125 억		301245	N	N	16	N	00	N
9	20241031	091317	57	100.00	KOSPI		유통업	N	N	N	N		N	10480	-40	5	-0.38	36330520	3501	4.14	10520	10520	10290	13670	7370	10520	10377.18	1.21	0	-1911	10913	10716	10523	10326	10133	10815	10425	126	3150	500	7570	10	1	24982540	2618	18.26	1.40	12	0.01	574.00	7475.00	12500	20240613	-16.16	6990	20231027	49.93	12500	-16.16	20240613	7470	40.29	20240102	12500	-16.16	20240613	7000	49.71	20231031	0.89	N	339770	500	125 억		301245	N	N	16	N	00	N
10	20241030	161312	57	100.00	KOSPI		유통업	N	N	N	N		N	10520	190	2	1.84	882354240	83891	76.62	10330	10720	10330	13420	7240	10330	10517.87	1.23	0	-6688	10710	10520	10350	10160	9990	10615	10255	126	3090	500	7430	10	1	24982540	2628	18.33	1.41	12	0.34	574.00	7475.00	12500	20240613	-15.84	6990	20231027	50.50	12500	-15.84	20240613	7470	40.83	20240102	12500	-15.84	20240613	6990	50.50	20231030	0.91	N	339770	500	125 억		307465	N	N	16	N	00	N
11	20241030	151345	57	100.00	KOSPI		유통업	N	N	N	N		N	10400	70	2	0.68	859746420	81723	74.64	10330	10720	10330	13420	7240	10330	10520.25	1.23	0	-6693	10710	10520	10350	10160	9990	10615	10255	126	3090	500	7430	10	1	24982540	2598	18.12	1.39	12	0.33	574.00	7475.00	12500	20240613	-16.80	6990	20231027	48.78	12500	-16.80	20240613	7470	39.22	20240102	12500	-16.80	20240613	6990	48.78	20231030	0.91	N	339770	500	125 억		307465	N	N	15	N	00	N
12	20241030	141319	57	100.00	KOSPI		유통업	N	N	N	N		N	10530	200	2	1.94	678186710	64320	58.75	10330	10720	10330	13420	7240	10330	10543.95	1.23	0	-8412	10710	10520	10350	10160	9990	10615	10255	126	3090	500	7430	10	1	24982540	2631	18.34	1.41	12	0.26	574.00	7475.00	12500	20240613	-15.76	6990	20231027	50.64	12500	-15.76	20240613	7470	40.96	20240102	12500	-15.76	20240613	6990	50.64	20231030	0.91	N	339770	500	125 억		307465	N	N	15	N	00	N
13	20241030	131326	57	100.00	KOSPI		유통업	N	N	N	N		N	10550	220	2	2.13	540863540	51288	46.85	10330	10720	10330	13420	7240	10330	10545.62	1.23	0	-1478	10710	10520	10350	10160	9990	10615	10255	126	3090	500	7430	10	1	24982540	2636	18.38	1.41	12	0.21	574.00	7475.00	12500	20240613	-15.60	6990	20231027	50.93	12500	-15.60	20240613	7470	41.23	20240102	12500	-15.60	20240613	6990	50.93	20231030	0.91	N	339770	500	125 억		307465	N	N	15	N	00	N
14	20241030	121344	57	100.00	KOSPI		유통업	N	N	N	N		N	10380	50	2	0.48	448911930	42487	38.81	10330	10720	10330	13420	7240	10330	10565.87	1.23	0	-3885	10710	10520	10350	10160	9990	10615	10255	126	3090	500	7430	10	1	24982540	2593	18.08	1.39	12	0.17	574.00	7475.00	12500	20240613	-16.96	6990	20231027	48.50	12500	-16.96	20240613	7470	38.96	20240102	12500	-16.96	20240613	6990	48.50	20231030	0.91	N	339770	500	125 억		307465	N	N	15	N	00	N
15	20241030	111321	57	100.00	KOSPI		유통업	N	N	N	N		N	10430	100	2	0.97	414089980	39141	35.75	10330	10720	10330	13420	7240	10330	10579.44	1.23	0	-3431	10710	10520	10350	10160	9990	10615	10255	126	3090	500	7430	10	1	24982540	2606	18.17	1.40	12	0.16	574.00	7475.00	12500	20240613	-16.56	6990	20231027	49.21	12500	-16.56	20240613	7470	39.63	20240102	12500	-16.56	20240613	6990	49.21	20231030	0.91	N	339770	500	125 억		307465	N	N	15	N	00	N
16	20241030	101312	57	100.00	KOSPI		유통업	N	N	N	N		N	10500	170	2	1.65	344108140	32456	29.64	10330	10720	10330	13420	7240	10330	10602.30	1.23	0	-1140	10710	10520	10350	10160	9990	10615	10255	126	3090	500	7430	10	1	24982540	2623	18.29	1.40	12	0.13	574.00	7475.00	12500	20240613	-16.00	6990	20231027	50.21	12500	-16.00	20240613	7470	40.56	20240102	12500	-16.00	20240613	6990	50.21	20231030	0.91	N	339770	500	125 억		307465	N	N	15	N	00	N
17	20241030	091320	57	100.00	KOSPI		유통업	N	N	N	N		N	10630	300	2	2.90	182557540	17178	15.69	10330	10720	10330	13420	7240	10330	10627.40	1.23	0	-506	10710	10520	10350	10160	9990	10615	10255	126	3090	500	7430	10	1	24982540	2656	18.52	1.42	12	0.07	574.00	7475.00	12500	20240613	-14.96	6990	20231027	52.07	12500	-14.96	20240613	7470	42.30	20240102	12500	-14.96	20240613	6990	52.07	20231030	0.91	N	339770	500	125 억		307465	N	N	15	N	00	N
18	20241029	161230	57	100.00	KOSPI		유통업	N	N	N	N		N	10330	130	2	1.27	1131150860	109282	91.60	10310	10540	10180	13260	7140	10200	10350.83	1.26	0	-1370	10613	10406	10253	10046	9893	10330	9970	126	3060	500	7340	10	1	24982540	2581	18.00	1.38	12	0.44	574.00	7475.00	12500	20240613	-17.36	6990	20231027	47.78	12500	-17.36	20240613	7470	38.29	20240102	12500	-17.36	20240613	6990	47.78	20231030	0.91	N	339770	500	125 억		314489	N	N	15	N	00	N
19	20241029	151250	57	100.00	KOSPI		유통업	N	N	N	N		N	10450	250	2	2.45	1080892860	104442	87.54	10310	10540	10180	13260	7140	10200	10349.22	1.26	0	-3579	10613	10406	10253	10046	9893	10330	9970	126	3060	500	7340	10	1	24982540	2611	18.21	1.40	12	0.42	574.00	7475.00	12500	20240613	-16.40	6990	20231027	49.50	12500	-16.40	20240613	7470	39.89	20240102	12500	-16.40	20240613	6990	49.50	20231030	0.91	N	339770	500	125 억		314489	N	N	19	N	00	N
20	20241029	141103	57	100.00	KOSPI		유통업	N	N	N	N		N	10450	250	2	2.45	808158750	78416	65.73	10310	10460	10180	13260	7140	10200	10306.04	1.26	0	3741	10613	10406	10253	10046	9893	10330	9970	126	3060	500	7340	10	1	24982540	2611	18.21	1.40	12	0.31	574.00	7475.00	12500	20240613	-16.40	6990	20231027	49.50	12500	-16.40	20240613	7470	39.89	20240102	12500	-16.40	20240613	6990	49.50	20231030	0.91	N	339770	500	125 억		314489	N	N	19	N	00	N
21	20241029	131240	57	100.00	KOSPI		유통업	N	N	N	N		N	10300	100	2	0.98	702651650	68224	57.18	10310	10430	10180	13260	7140	10200	10299.19	1.26	0	2818	10613	10406	10253	10046	9893	10330	9970	126	3060	500	7340	10	1	24982540	2573	17.94	1.38	12	0.27	574.00	7475.00	12500	20240613	-17.60	6990	20231027	47.35	12500	-17.60	20240613	7470	37.88	20240102	12500	-17.60	20240613	6990	47.35	20231030	0.91	N	339770	500	125 억		314489	N	N	19	N	00	N
22	20241029	121240	57	100.00	KOSPI		유통업	N	N	N	N		N	10330	130	2	1.27	615740210	59802	50.12	10310	10430	10180	13260	7140	10200	10296.31	1.26	0	2419	10613	10406	10253	10046	9893	10330	9970	126	3060	500	7340	10	1	24982540	2581	18.00	1.38	12	0.24	574.00	7475.00	12500	20240613	-17.36	6990	20231027	47.78	12500	-17.36	20240613	7470	38.29	20240102	12500	-17.36	20240613	6990	47.78	20231030	0.91	N	339770	500	125 억		314489	N	N	19	N	00	N
23	20241029	111301	57	100.00	KOSPI		유통업	N	N	N	N		N	10330	130	2	1.27	494441330	48087	40.31	10310	10400	10180	13260	7140	10200	10282.22	1.26	0	-4060	10613	10406	10253	10046	9893	10330	9970	126	3060	500	7340	10	1	24982540	2581	18.00	1.38	12	0.19	574.00	7475.00	12500	20240613	-17.36	6990	20231027	47.78	12500	-17.36	20240613	7470	38.29	20240102	12500	-17.36	20240613	6990	47.78	20231030	0.91	N	339770	500	125 억		314489	N	N	19	N	00	N
24	20241029	101236	57	100.00	KOSPI		유통업	N	N	N	N		N	10280	80	2	0.78	326949120	31764	26.62	10310	10400	10240	13260	7140	10200	10293.07	1.26	0	-3365	10613	10406	10253	10046	9893	10330	9970	126	3060	500	7340	10	1	24982540	2568	17.91	1.38	12	0.13	574.00	7475.00	12500	20240613	-17.76	6990	20231027	47.07	12500	-17.76	20240613	7470	37.62	20240102	12500	-17.76	20240613	6990	47.07	20231030	0.91	N	339770	500	125 억		314489	N	N	19	N	00	N
25	20241028	161225	57	100.00	KOSPI		유통업	N	N	N	N		N	10200	-80	5	-0.78	1216062240	119133	48.29	10350	10460	10100	13360	7200	10280	10207.61	1.22	0	8593	11386	10832	10546	9992	9706	10690	9850	126	3080	500	7400	10	1	24982540	2548	17.77	1.36	12	0.48	574.00	7475.00	12500	20240613	-18.40	6990	20231027	45.92	12500	-18.40	20240613	7470	36.55	20240102	12500	-18.40	20240613	6990	45.92	20231030	0.90	N	339770	500	125 억		305240	N	N	19	N	00	N
26	20241028	151235	57	100.00	KOSPI		유통업	N	N	N	N		N	10150	-130	5	-1.26	1188545450	116438	47.20	10350	10460	10100	13360	7200	10280	10207.54	1.22	0	9067	11386	10832	10546	9992	9706	10690	9850	126	3080	500	7400	10	1	24982540	2536	17.68	1.36	12	0.47	574.00	7475.00	12500	20240613	-18.80	6990	20231027	45.21	12500	-18.80	20240613	7470	35.88	20240102	12500	-18.80	20240613	6990	45.21	20231030	0.90	N	339770	500	125 억		305240	N	N	17	N	00	N
27	20241028	141237	57	100.00	KOSPI		유통업	N	N	N	N		N	10160	-120	5	-1.17	1111477560	108870	44.13	10350	10460	10100	13360	7200	10280	10209.22	1.22	0	8920	11386	10832	10546	9992	9706	10690	9850	126	3080	500	7400	10	1	24982540	2538	17.70	1.36	12	0.44	574.00	7475.00	12500	20240613	-18.72	6990	20231027	45.35	12500	-18.72	20240613	7470	36.01	20240102	12500	-18.72	20240613	6990	45.35	20231030	0.90	N	339770	500	125 억		305240	N	N	17	N	00	N
28	20241028	131230	57	100.00	KOSPI		유통업	N	N	N	N		N	10100	-180	5	-1.75	1071814300	104960	42.55	10350	10460	10100	13360	7200	10280	10211.65	1.22	0	8497	11386	10832	10546	9992	9706	10690	9850	126	3080	500	7400	10	1	24982540	2523	17.60	1.35	12	0.42	574.00	7475.00	12500	20240613	-19.20	6990	20231027	44.49	12500	-19.20	20240613	7470	35.21	20240102	12500	-19.20	20240613	6990	44.49	20231030	0.90	N	339770	500	125 억		305240	N	N	17	N	00	N
29	20241028	121232	57	100.00	KOSPI		유통업	N	N	N	N		N	10150	-130	5	-1.26	982671880	96170	38.98	10350	10460	10100	13360	7200	10280	10218.07	1.22	0	12040	11386	10832	10546	9992	9706	10690	9850	126	3080	500	7400	10	1	24982540	2536	17.68	1.36	12	0.38	574.00	7475.00	12500	20240613	-18.80	6990	20231027	45.21	12500	-18.80	20240613	7470	35.88	20240102	12500	-18.80	20240613	6990	45.21	20231030	0.90	N	339770	500	125 억		305240	N	N	17	N	00	N
30	20241028	111033	57	100.00	KOSPI		유통업	N	N	N	N		N	10180	-100	5	-0.97	914391750	89452	36.26	10350	10460	10100	13360	7200	10280	10222.15	1.22	0	16020	11386	10832	10546	9992	9706	10690	9850	126	3080	500	7400	10	1	24982540	2543	17.74	1.36	12	0.36	574.00	7475.00	12500	20240613	-18.56	6990	20231027	45.64	12500	-18.56	20240613	7470	36.28	20240102	12500	-18.56	20240613	6990	45.64	20231030	0.90	N	339770	500	125 억		305240	N	N	17	N	00	N
31	20241028	101218	57	100.00	KOSPI		유통업	N	N	N	N		N	10160	-120	5	-1.17	763711320	74590	30.24	10350	10460	10100	13360	7200	10280	10238.79	1.22	0	18292	11386	10832	10546	9992	9706	10690	9850	126	3080	500	7400	10	1	24982540	2538	17.70	1.36	12	0.30	574.00	7475.00	12500	20240613	-18.72	6990	20231027	45.35	12500	-18.72	20240613	7470	36.01	20240102	12500	-18.72	20240613	6990	45.35	20231030	0.90	N	339770	500	125 억		305240	N	N	17	N	00	N
32	20241028	091227	57	100.00	KOSPI		유통업	N	N	N	N		N	10330	50	2	0.49	154590310	14917	6.05	10350	10460	10290	13360	7200	10280	10363.36	1.22	0	447	11386	10832	10546	9992	9706	10690	9850	126	3080	500	7400	10	1	24982540	2581	18.00	1.38	12	0.06	574.00	7475.00	12500	20240613	-17.36	6990	20231027	47.78	12500	-17.36	20240613	7470	38.29	20240102	12500	-17.36	20240613	6990	47.78	20231030	0.90	N	339770	500	125 억		305240	N	N	17	N	00	N
33	20241025	161228	57	100.00	KOSPI		유통업	N	N	N	N		N	10280	-290	5	-2.74	2629848520	246249	54.68	10570	11100	10260	13740	7400	10570	10680.11	1.16	0	14008	11323	10946	10423	10046	9523	11135	10235	126	3170	500	7610	10	1	24982540	2568	17.91	1.38	12	0.99	574.00	7475.00	12500	20240613	-17.76	6990	20231027	47.07	12500	-17.76	20240613	7470	37.62	20240102	12500	-17.76	20240613	6990	47.07	20231027	0.85	N	339770	500	125 억		290095	N	N	17	N	00	N
34	20241025	151234	57	100.00	KOSPI		유통업	N	N	N	N		N	10350	-220	5	-2.08	2562640630	239718	53.23	10570	11100	10260	13740	7400	10570	10690.48	1.16	0	13708	11323	10946	10423	10046	9523	11135	10235	126	3170	500	7610	10	1	24982540	2586	18.03	1.38	12	0.96	574.00	7475.00	12500	20240613	-17.20	6990	20231027	48.07	12500	-17.20	20240613	7470	38.55	20240102	12500	-17.20	20240613	6990	48.07	20231027	0.85	N	339770	500	125 억		290095	N	N	19	N	00	N
35	20241025	141231	57	100.00	KOSPI		유통업	N	N	N	N		N	10280	-290	5	-2.74	2407446940	224665	49.88	10570	11100	10280	13740	7400	10570	10716.04	1.16	0	13265	11323	10946	10423	10046	9523	11135	10235	126	3170	500	7610	10	1	24982540	2568	17.91	1.38	12	0.90	574.00	7475.00	12500	20240613	-17.76	6990	20231027	47.07	12500	-17.76	20240613	7470	37.62	20240102	12500	-17.76	20240613	6990	47.07	20231027	0.85	N	339770	500	125 억		290095	N	N	19	N	00	N
36	20241025	131231	57	100.00	KOSPI		유통업	N	N	N	N		N	10380	-190	5	-1.80	2307567870	215028	47.75	10570	11100	10300	13740	7400	10570	10731.85	1.16	0	16978	11323	10946	10423	10046	9523	11135	10235	126	3170	500	7610	10	1	24982540	2593	18.08	1.39	12	0.86	574.00	7475.00	12500	20240613	-16.96	6990	20231027	48.50	12500	-16.96	20240613	7470	38.96	20240102	12500	-16.96	20240613	6990	48.50	20231027	0.85	N	339770	500	125 억		290095	N	N	19	N	00	N
37	20241025	121235	57	100.00	KOSPI		유통업	N	N	N	N		N	10440	-130	5	-1.23	2097649120	194776	43.25	10570	11100	10350	13740	7400	10570	10770.06	1.16	0	23409	11323	10946	10423	10046	9523	11135	10235	126	3170	500	7610	10	1	24982540	2608	18.19	1.40	12	0.78	574.00	7475.00	12500	20240613	-16.48	6990	20231027	49.36	12500	-16.48	20240613	7470	39.76	20240102	12500	-16.48	20240613	6990	49.36	20231027	0.85	N	339770	500	125 억		290095	N	N	19	N	00	N
38	20241025	111229	57	100.00	KOSPI		유통업	N	N	N	N		N	10490	-80	5	-0.76	2015779270	186941	41.51	10570	11100	10350	13740	7400	10570	10783.54	1.16	0	22834	11323	10946	10423	10046	9523	11135	10235	126	3170	500	7610	10	1	24982540	2621	18.28	1.40	12	0.75	574.00	7475.00	12500	20240613	-16.08	6990	20231027	50.07	12500	-16.08	20240613	7470	40.43	20240102	12500	-16.08	20240613	6990	50.07	20231027	0.85	N	339770	500	125 억		290095	N	N	19	N	00	N
39	20241025	101229	57	100.00	KOSPI		유통업	N	N	N	N		N	10530	-40	5	-0.38	1894442430	175340	38.93	10570	11100	10350	13740	7400	10570	10805.07	1.16	0	22321	11323	10946	10423	10046	9523	11135	10235	126	3170	500	7610	10	1	24982540	2631	18.34	1.41	12	0.70	574.00	7475.00	12500	20240613	-15.76	6990	20231027	50.64	12500	-15.76	20240613	7470	40.96	20240102	12500	-15.76	20240613	6990	50.64	20231027	0.85	N	339770	500	125 억		290095	N	N	19	N	00	N
40	20241025	091233	57	100.00	KOSPI		유통업	N	N	N	N		N	10940	370	2	3.50	519766300	48345	10.73	10570	10950	10520	13740	7400	10570	10753.09	1.16	0	1537	11323	10946	10423	10046	9523	11135	10235	126	3170	500	7610	10	1	24982540	2733	19.06	1.46	12	0.19	574.00	7475.00	12500	20240613	-12.48	6990	20231027	56.51	12500	-12.48	20240613	7470	46.45	20240102	12500	-12.48	20240613	6990	56.51	20231027	0.85	N	339770	500	125 억		290095	N	N	19	N	00	N
41	20241024	161206	57	100.00	KOSPI		유통업	N	N	N	N		N	10570	780	2	7.97	4645453870	449221	156.27	10090	10800	9900	12720	6860	9790	10340.98	1.18	0	-2429	10323	10056	9833	9566	9343	10190	9700	126	2930	500	7040	10	1	24982540	2641	18.41	1.41	12	1.80	574.00	7475.00	12500	20240613	-15.44	6990	20231027	51.22	12500	-15.44	20240613	7470	41.50	20240102	12500	-15.44	20240613	6990	51.22	20231027	0.79	N	339770	500	125 억		295008	N	N	19	N	00	N
42	20241024	151218	57	100.00	KOSPI		유통업	N	N	N	N		N	10600	810	2	8.27	4483225300	433914	150.94	10090	10800	9900	12720	6860	9790	10332.06	1.18	0	-3700	10323	10056	9833	9566	9343	10190	9700	126	2930	500	7040	10	1	24982540	2648	18.47	1.42	12	1.74	574.00	7475.00	12500	20240613	-15.20	6990	20231027	51.65	12500	-15.20	20240613	7470	41.90	20240102	12500	-15.20	20240613	6990	51.65	20231027	0.79	N	339770	500	125 억		295008	N	N	28	N	00	N
43	20241024	141203	57	100.00	KOSPI		유통업	N	N	N	N		N	10680	890	2	9.09	3938530200	382391	133.02	10090	10800	9900	12720	6860	9790	10299.75	1.18	0	-6814	10323	10056	9833	9566	9343	10190	9700	126	2930	500	7040	10	1	24982540	2668	18.61	1.43	12	1.53	574.00	7475.00	12500	20240613	-14.56	6990	20231027	52.79	12500	-14.56	20240613	7470	42.97	20240102	12500	-14.56	20240613	6990	52.79	20231027	0.79	N	339770	500	125 억		295008	N	N	28	N	00	N
44	20241024	131216	57	100.00	KOSPI		유통업	N	N	N	N		N	10440	650	2	6.64	3247163920	316653	110.15	10090	10800	9900	12720	6860	9790	10254.64	1.18	0	-11668	10323	10056	9833	9566	9343	10190	9700	126	2930	500	7040	10	1	24982540	2608	18.19	1.40	12	1.27	574.00	7475.00	12500	20240613	-16.48	6990	20231027	49.36	12500	-16.48	20240613	7470	39.76	20240102	12500	-16.48	20240613	6990	49.36	20231027	0.79	N	339770	500	125 억		295008	N	N	28	N	00	N
45	20241024	121210	57	100.00	KOSPI		유통업	N	N	N	N		N	10410	620	2	6.33	2760232630	269957	93.91	10090	10800	9900	12720	6860	9790	10224.71	1.18	0	-12198	10323	10056	9833	9566	9343	10190	9700	126	2930	500	7040	10	1	24982540	2601	18.14	1.39	12	1.08	574.00	7475.00	12500	20240613	-16.72	6990	20231027	48.93	12500	-16.72	20240613	7470	39.36	20240102	12500	-16.72	20240613	6990	48.93	20231027	0.79	N	339770	500	125 억		295008	N	N	28	N	00	N
46	20241024	111209	57	100.00	KOSPI		유통업	N	N	N	N		N	10070	280	2	2.86	1090650340	108871	37.87	10090	10130	9900	12720	6860	9790	10017.82	1.18	0	1040	10323	10056	9833	9566	9343	10190	9700	126	2930	500	7040	10	1	24982540	2516	17.54	1.35	12	0.44	574.00	7475.00	12500	20240613	-19.44	6990	20231027	44.06	12500	-19.44	20240613	7470	34.81	20240102	12500	-19.44	20240613	6990	44.06	20231027	0.79	N	339770	500	125 억		295008	N	N	28	N	00	N
47	20241024	101056	57	100.00	KOSPI		유통업	N	N	N	N		N	9990	200	2	2.04	756727280	75542	26.28	10090	10130	9900	12720	6860	9790	10017.31	1.18	0	3270	10323	10056	9833	9566	9343	10190	9700	126	2930	500	7040	10	1	24982540	2496	17.40	1.34	12	0.30	574.00	7475.00	12500	20240613	-20.08	6990	20231027	42.92	12500	-20.08	20240613	7470	33.73	20240102	12500	-20.08	20240613	6990	42.92	20231027	0.79	N	339770	500	125 억		295008	N	N	28	N	00	N
48	20241024	091244	57	100.00	KOSPI		유통업	N	N	N	N		N	9970	180	2	1.84	209944770	20967	7.29	10090	10110	9900	12720	6860	9790	10013.10	1.18	0	-1997	10323	10056	9833	9566	9343	10190	9700	126	2930	500	7040	10	1	24982540	2491	17.37	1.33	12	0.08	574.00	7475.00	12500	20240613	-20.24	6990	20231027	42.63	12500	-20.24	20240613	7470	33.47	20240102	12500	-20.24	20240613	6990	42.63	20231027	0.79	N	339770	500	125 억		295008	N	N	28	N	00	N
49	20241023	161214	57	100.00	KOSPI		유통업	N	N	N	N		N	9790	200	2	2.09	2846492380	287217	120.20	9650	10100	9610	12460	6720	9590	9910.87	1.23	0	-14603	10310	9950	9390	9030	8470	10130	9210	126	2870	500	6900	10	1	24982540	2446	17.06	1.31	12	1.15	574.00	7475.00	12500	20240613	-21.68	6990	20231027	40.06	12500	-21.68	20240613	7470	31.06	20240102	12500	-21.68	20240613	6990	40.06	20231027	0.79	N	339770	500	125 억		307219	N	N	28	N	00	N
50	20241023	151238	57	100.00	KOSPI		유통업	N	N	N	N		N	9740	150	2	1.56	2804772950	282945	118.41	9650	10100	9610	12460	6720	9590	9912.78	1.23	0	-15037	10310	9950	9390	9030	8470	10130	9210	126	2870	500	6900	10	1	24982540	2433	16.97	1.30	12	1.13	574.00	7475.00	12500	20240613	-22.08	6990	20231027	39.34	12500	-22.08	20240613	7470	30.39	20240102	12500	-22.08	20240613	6990	39.34	20231027	0.79	N	339770	500	125 억		307219	N	N	54	N	00	N
51	20241023	141245	57	100.00	KOSPI		유통업	N	N	N	N		N	9730	140	2	1.46	2680405510	270194	113.08	9650	10100	9610	12460	6720	9590	9920.30	1.23	0	-12804	10310	9950	9390	9030	8470	10130	9210	126	2870	500	6900	10	1	24982540	2431	16.95	1.30	12	1.08	574.00	7475.00	12500	20240613	-22.16	6990	20231027	39.20	12500	-22.16	20240613	7470	30.25	20240102	12500	-22.16	20240613	6990	39.20	20231027	0.79	N	339770	500	125 억		307219	N	N	54	N	00	N
52	20241023	131225	57	100.00	KOSPI		유통업	N	N	N	N		N	9780	190	2	1.98	2527993710	254574	106.54	9650	10100	9610	12460	6720	9590	9930.29	1.23	0	-7783	10310	9950	9390	9030	8470	10130	9210	126	2870	500	6900	10	1	24982540	2443	17.04	1.31	12	1.02	574.00	7475.00	12500	20240613	-21.76	6990	20231027	39.91	12500	-21.76	20240613	7470	30.92	20240102	12500	-21.76	20240613	6990	39.91	20231027	0.79	N	339770	500	125 억		307219	N	N	54	N	00	N
53	20241023	121221	57	100.00	KOSPI		유통업	N	N	N	N		N	9870	280	2	2.92	2350122480	236505	98.98	9650	10100	9610	12460	6720	9590	9936.88	1.23	0	-6153	10310	9950	9390	9030	8470	10130	9210	126	2870	500	6900	10	1	24982540	2466	17.20	1.32	12	0.95	574.00	7475.00	12500	20240613	-21.04	6990	20231027	41.20	12500	-21.04	20240613	7470	32.13	20240102	12500	-21.04	20240613	6990	41.20	20231027	0.79	N	339770	500	125 억		307219	N	N	54	N	00	N
54	20241023	111214	57	100.00	KOSPI		유통업	N	N	N	N		N	9940	350	2	3.65	2166716810	218058	91.26	9650	10100	9610	12460	6720	9590	9936.42	1.23	0	-2416	10310	9950	9390	9030	8470	10130	9210	126	2870	500	6900	10	1	24982540	2483	17.32	1.33	12	0.87	574.00	7475.00	12500	20240613	-20.48	6990	20231027	42.20	12500	-20.48	20240613	7470	33.07	20240102	12500	-20.48	20240613	6990	42.20	20231027	0.79	N	339770	500	125 억		307219	N	N	54	N	00	N
55	20241023	101218	57	100.00	KOSPI		유통업	N	N	N	N		N	10000	410	2	4.28	1915438610	192827	80.70	9650	10100	9610	12460	6720	9590	9933.46	1.23	0	-3126	10310	9950	9390	9030	8470	10130	9210	126	2870	500	6900	10	1	24982540	2498	17.42	1.34	12	0.77	574.00	7475.00	12500	20240613	-20.00	6990	20231027	43.06	12500	-20.00	20240613	7470	33.87	20240102	12500	-20.00	20240613	6990	43.06	20231027	0.79	N	339770	500	125 억		307219	N	N	54	N	00	N
56	20241023	091218	57	100.00	KOSPI		유통업	N	N	N	N		N	10030	440	2	4.59	1207076410	121319	50.77	9650	10100	9610	12460	6720	9590	9949.61	1.23	0	2427	10310	9950	9390	9030	8470	10130	9210	126	2870	500	6900	10	1	24982540	2506	17.47	1.34	12	0.49	574.00	7475.00	12500	20240613	-19.76	6990	20231027	43.49	12500	-19.76	20240613	7470	34.27	20240102	12500	-19.76	20240613	6990	43.49	20231027	0.79	N	339770	500	125 억		307219	N	N	54	N	00	N
57	20241022	161204	57	100.00	KOSPI		유통업	N	N	N	N		N	9590	810	2	9.23	2232752000	237627	843.31	8990	9750	8830	11410	6150	8780	9395.49	1.13	0	25563	9133	8956	8833	8656	8533	8895	8595	126	2630	500	6320	10	1	24982540	2396	16.71	1.28	12	0.95	574.00	7475.00	12500	20240613	-23.28	6990	20231027	37.20	12500	-23.28	20240613	7470	28.38	20240102	12500	-23.28	20240613	6990	37.20	20231027	0.77	N	339770	500	125 억		281873	N	N	54	N	00	N
58	20241022	151219	57	100.00	KOSPI		유통업	N	N	N	N		N	9600	820	2	9.34	2148731490	228853	812.17	8990	9750	8830	11410	6150	8780	9389.13	1.13	0	24678	9133	8956	8833	8656	8533	8895	8595	126	2630	500	6320	10	1	24982540	2398	16.72	1.28	12	0.92	574.00	7475.00	12500	20240613	-23.20	6990	20231027	37.34	12500	-23.20	20240613	7470	28.51	20240102	12500	-23.20	20240613	6990	37.34	20231027	0.77	N	339770	500	125 억		281873	N	N	55	N	00	N
59	20241022	141219	57	100.00	KOSPI		유통업	N	N	N	N		N	9550	770	2	8.77	1638828280	175690	623.50	8990	9600	8830	11410	6150	8780	9327.95	1.13	0	19933	9133	8956	8833	8656	8533	8895	8595	126	2630	500	6320	10	1	24982540	2386	16.64	1.28	12	0.70	574.00	7475.00	12500	20240613	-23.60	6990	20231027	36.62	12500	-23.60	20240613	7470	27.84	20240102	12500	-23.60	20240613	6990	36.62	20231027	0.77	N	339770	500	125 억		281873	N	N	55	N	00	N
60	20241022	131219	57	100.00	KOSPI		유통업	N	N	N	N		N	9400	620	2	7.06	977950510	106243	377.04	8990	9460	8830	11410	6150	8780	9204.85	1.13	0	15344	9133	8956	8833	8656	8533	8895	8595	126	2630	500	6320	10	1	24982540	2348	16.38	1.26	12	0.43	574.00	7475.00	12500	20240613	-24.80	6990	20231027	34.48	12500	-24.80	20240613	7470	25.84	20240102	12500	-24.80	20240613	6990	34.48	20231027	0.77	N	339770	500	125 억		281873	N	N	55	N	00	N
61	20241022	121214	57	100.00	KOSPI		유통업	N	N	N	N		N	9380	600	2	6.83	782006750	85247	302.53	8990	9460	8830	11410	6150	8780	9173.42	1.13	0	12355	9133	8956	8833	8656	8533	8895	8595	126	2630	500	6320	10	1	24982540	2343	16.34	1.25	12	0.34	574.00	7475.00	12500	20240613	-24.96	6990	20231027	34.19	12500	-24.96	20240613	7470	25.57	20240102	12500	-24.96	20240613	6990	34.19	20231027	0.77	N	339770	500	125 억		281873	N	N	55	N	00	N
62	20241022	111210	57	100.00	KOSPI		유통업	N	N	N	N		N	9110	330	2	3.76	428834560	47310	167.90	8990	9200	8830	11410	6150	8780	9064.35	1.13	0	4846	9133	8956	8833	8656	8533	8895	8595	126	2630	500	6320	10	1	24982540	2276	15.87	1.22	12	0.19	574.00	7475.00	12500	20240613	-27.12	6990	20231027	30.33	12500	-27.12	20240613	7470	21.95	20240102	12500	-27.12	20240613	6990	30.33	20231027	0.77	N	339770	500	125 억		281873	N	N	55	N	00	N
63	20241022	101213	57	100.00	KOSPI		유통업	N	N	N	N		N	8980	200	2	2.28	294815300	32509	115.37	8990	9200	8830	11410	6150	8780	9068.73	1.13	0	3349	9133	8956	8833	8656	8533	8895	8595	126	2630	500	6320	10	1	24982540	2243	15.64	1.20	12	0.13	574.00	7475.00	12500	20240613	-28.16	6990	20231027	28.47	12500	-28.16	20240613	7470	20.21	20240102	12500	-28.16	20240613	6990	28.47	20231027	0.77	N	339770	500	125 억		281873	N	N	55	N	00	N
64	20241022	091212	57	100.00	KOSPI		유통업	N	N	N	N		N	9060	280	2	3.19	101689260	11202	39.75	8990	9200	8830	11410	6150	8780	9077.78	1.13	0	-111	9133	8956	8833	8656	8533	8895	8595	126	2630	500	6320	10	1	24982540	2263	15.78	1.21	12	0.04	574.00	7475.00	12500	20240613	-27.52	6990	20231027	29.61	12500	-27.52	20240613	7470	21.29	20240102	12500	-27.52	20240613	6990	29.61	20231027	0.77	N	339770	500	125 억		281873	N	N	55	N	00	N
65	20241021	161159	57	100.00	KOSPI		유통업	N	N	N	N		N	8780	-140	5	-1.57	248451660	28167	107.92	9010	9010	8710	11590	6250	8920	8820.66	1.15	0	-6275	9066	8992	8846	8772	8626	9030	8810	126	2670	500	6420	10	1	24982540	2193	15.30	1.17	12	0.11	574.00	7475.00	12500	20240613	-29.76	6990	20231027	25.61	12500	-29.76	20240613	7470	17.54	20240102	12500	-29.76	20240613	6990	25.61	20231027	0.76	N	339770	500	125 억		287222	N	N	55	N	00	N
66	20241021	151207	57	100.00	KOSPI		유통업	N	N	N	N		N	8880	-40	5	-0.45	240229270	27232	104.34	9010	9010	8710	11590	6250	8920	8821.58	1.15	0	-6408	9066	8992	8846	8772	8626	9030	8810	126	2670	500	6420	10	1	24982540	2218	15.47	1.19	12	0.11	574.00	7475.00	12500	20240613	-28.96	6990	20231027	27.04	12500	-28.96	20240613	7470	18.88	20240102	12500	-28.96	20240613	6990	27.04	20231027	0.76	N	339770	500	125 억		287222	N	N	14	N	00	N
67	20241021	141211	57	100.00	KOSPI		유통업	N	N	N	N		N	8860	-60	5	-0.67	216935810	24605	94.28	9010	9010	8710	11590	6250	8920	8816.74	1.15	0	-6142	9066	8992	8846	8772	8626	9030	8810	126	2670	500	6420	10	1	24982540	2213	15.44	1.19	12	0.10	574.00	7475.00	12500	20240613	-29.12	6990	20231027	26.75	12500	-29.12	20240613	7470	18.61	20240102	12500	-29.12	20240613	6990	26.75	20231027	0.76	N	339770	500	125 억		287222	N	N	14	N	00	N
68	20241021	131207	57	100.00	KOSPI		유통업	N	N	N	N		N	8810	-110	5	-1.23	207702790	23561	90.28	9010	9010	8710	11590	6250	8920	8815.53	1.15	0	-5760	9066	8992	8846	8772	8626	9030	8810	126	2670	500	6420	10	1	24982540	2201	15.35	1.18	12	0.09	574.00	7475.00	12500	20240613	-29.52	6990	20231027	26.04	12500	-29.52	20240613	7470	17.94	20240102	12500	-29.52	20240613	6990	26.04	20231027	0.76	N	339770	500	125 억		287222	N	N	14	N	00	N
69	20241021	121206	57	100.00	KOSPI		유통업	N	N	N	N		N	8850	-70	5	-0.78	176286630	20005	76.65	9010	9010	8710	11590	6250	8920	8812.13	1.15	0	-4158	9066	8992	8846	8772	8626	9030	8810	126	2670	500	6420	10	1	24982540	2211	15.42	1.18	12	0.08	574.00	7475.00	12500	20240613	-29.20	6990	20231027	26.61	12500	-29.20	20240613	7470	18.47	20240102	12500	-29.20	20240613	6990	26.61	20231027	0.76	N	339770	500	125 억		287222	N	N	14	N	00	N
70	20241021	111200	57	100.00	KOSPI		유통업	N	N	N	N		N	8870	-50	5	-0.56	144569250	16428	62.94	9010	9010	8710	11590	6250	8920	8800.17	1.15	0	-1883	9066	8992	8846	8772	8626	9030	8810	126	2670	500	6420	10	1	24982540	2216	15.45	1.19	12	0.07	574.00	7475.00	12500	20240613	-29.04	6990	20231027	26.90	12500	-29.04	20240613	7470	18.74	20240102	12500	-29.04	20240613	6990	26.90	20231027	0.76	N	339770	500	125 억		287222	N	N	14	N	00	N
71	20241021	101205	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	-100	5	-1.12	103696460	11789	45.17	9010	9010	8710	11590	6250	8920	8796.04	1.15	0	-1479	9066	8992	8846	8772	8626	9030	8810	126	2670	500	6420	10	1	24982540	2203	15.37	1.18	12	0.05	574.00	7475.00	12500	20240613	-29.44	6990	20231027	26.18	12500	-29.44	20240613	7470	18.07	20240102	12500	-29.44	20240613	6990	26.18	20231027	0.76	N	339770	500	125 억		287222	N	N	14	N	00	N
72	20241021	091202	57	100.00	KOSPI		유통업	N	N	N	N		N	8720	-200	5	-2.24	29973660	3391	12.99	9010	9010	8720	11590	6250	8920	8839.18	1.15	0	-926	9066	8992	8846	8772	8626	9030	8810	126	2670	500	6420	10	1	24982540	2178	15.19	1.17	12	0.01	574.00	7475.00	12500	20240613	-30.24	6990	20231027	24.75	12500	-30.24	20240613	7470	16.73	20240102	12500	-30.24	20240613	6990	24.75	20231027	0.76	N	339770	500	125 억		287222	N	N	14	N	00	N
73	20241018	161201	57	100.00	KOSPI		유통업	N	N	N	N		N	8920	50	2	0.56	229375250	26088	129.74	8800	8920	8700	11530	6210	8870	8791.88	1.20	0	-11290	9030	8950	8800	8720	8570	8990	8760	126	2660	500	6380	10	1	24982540	2228	15.54	1.19	12	0.10	574.00	7475.00	12500	20240613	-28.64	6990	20231027	27.61	12500	-28.64	20240613	7470	19.41	20240102	12500	-28.64	20240613	6990	27.61	20231027	0.76	N	339770	500	125 억		299328	N	N	14	N	00	N
74	20241018	151230	57	100.00	KOSPI		유통업	N	N	N	N		N	8810	-60	5	-0.68	210453780	23959	119.15	8800	8920	8700	11530	6210	8870	8783.91	1.20	0	-9869	9030	8950	8800	8720	8570	8990	8760	126	2660	500	6380	10	1	24982540	2201	15.35	1.18	12	0.10	574.00	7475.00	12500	20240613	-29.52	6990	20231027	26.04	12500	-29.52	20240613	7470	17.94	20240102	12500	-29.52	20240613	6990	26.04	20231027	0.76	N	339770	500	125 억		299328	N	N	79	N	00	N
75	20241018	141233	57	100.00	KOSPI		유통업	N	N	N	N		N	8730	-140	5	-1.58	192481230	21908	108.95	8800	8920	8700	11530	6210	8870	8785.89	1.20	0	-9743	9030	8950	8800	8720	8570	8990	8760	126	2660	500	6380	10	1	24982540	2181	15.21	1.17	12	0.09	574.00	7475.00	12500	20240613	-30.16	6990	20231027	24.89	12500	-30.16	20240613	7470	16.87	20240102	12500	-30.16	20240613	6990	24.89	20231027	0.76	N	339770	500	125 억		299328	N	N	79	N	00	N
76	20241018	131216	57	100.00	KOSPI		유통업	N	N	N	N		N	8740	-130	5	-1.47	172371010	19605	97.50	8800	8920	8700	11530	6210	8870	8792.20	1.20	0	-9044	9030	8950	8800	8720	8570	8990	8760	126	2660	500	6380	10	1	24982540	2183	15.23	1.17	12	0.08	574.00	7475.00	12500	20240613	-30.08	6990	20231027	25.04	12500	-30.08	20240613	7470	17.00	20240102	12500	-30.08	20240613	6990	25.04	20231027	0.76	N	339770	500	125 억		299328	N	N	79	N	00	N
77	20241018	121228	57	100.00	KOSPI		유통업	N	N	N	N		N	8810	-60	5	-0.68	142850380	16248	80.80	8800	8920	8700	11530	6210	8870	8791.87	1.20	0	-7891	9030	8950	8800	8720	8570	8990	8760	126	2660	500	6380	10	1	24982540	2201	15.35	1.18	12	0.07	574.00	7475.00	12500	20240613	-29.52	6990	20231027	26.04	12500	-29.52	20240613	7470	17.94	20240102	12500	-29.52	20240613	6990	26.04	20231027	0.76	N	339770	500	125 억		299328	N	N	79	N	00	N
78	20241018	111224	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	-50	5	-0.56	94301890	10721	53.32	8800	8920	8700	11530	6210	8870	8796.00	1.20	0	-4067	9030	8950	8800	8720	8570	8990	8760	126	2660	500	6380	10	1	24982540	2203	15.37	1.18	12	0.04	574.00	7475.00	12500	20240613	-29.44	6990	20231027	26.18	12500	-29.44	20240613	7470	18.07	20240102	12500	-29.44	20240613	6990	26.18	20231027	0.76	N	339770	500	125 억		299328	N	N	79	N	00	N
79	20241018	101210	57	100.00	KOSPI		유통업	N	N	N	N		N	8740	-130	5	-1.47	59683930	6790	33.77	8800	8920	8700	11530	6210	8870	8789.97	1.20	0	-2836	9030	8950	8800	8720	8570	8990	8760	126	2660	500	6380	10	1	24982540	2183	15.23	1.17	12	0.03	574.00	7475.00	12500	20240613	-30.08	6990	20231027	25.04	12500	-30.08	20240613	7470	17.00	20240102	12500	-30.08	20240613	6990	25.04	20231027	0.76	N	339770	500	125 억		299328	N	N	79	N	00	N
80	20241018	091208	57	100.00	KOSPI		유통업	N	N	N	N		N	8890	20	2	0.23	5384920	609	3.03	8800	8920	8800	11530	6210	8870	8842.23	1.20	0	-250	9030	8950	8800	8720	8570	8990	8760	126	2660	500	6380	10	1	24982540	2221	15.49	1.19	12	0.00	574.00	7475.00	12500	20240613	-28.88	6990	20231027	27.18	12500	-28.88	20240613	7470	19.01	20240102	12500	-28.88	20240613	6990	27.18	20231027	0.76	N	339770	500	125 억		299328	N	N	79	N	00	N
81	20241017	161204	57	100.00	KOSPI		유통업	N	N	N	N		N	8870	180	2	2.07	176426080	20086	39.63	8690	8880	8650	11290	6090	8690	8783.53	1.21	0	-4334	9370	9030	8790	8450	8210	8910	8330	126	2600	500	6250	10	1	24982540	2216	15.45	1.19	12	0.08	574.00	7475.00	12500	20240613	-29.04	6990	20231027	26.90	12500	-29.04	20240613	7470	18.74	20240102	12500	-29.04	20240613	6990	26.90	20231027	0.72	N	339770	500	125 억		302930	N	N	79	N	00	N
82	20241017	151208	57	100.00	KOSPI		유통업	N	N	N	N		N	8870	180	2	2.07	173249010	19728	38.92	8690	8880	8650	11290	6090	8690	8781.88	1.21	0	-4162	9370	9030	8790	8450	8210	8910	8330	126	2600	500	6250	10	1	24982540	2216	15.45	1.19	12	0.08	574.00	7475.00	12500	20240613	-29.04	6990	20231027	26.90	12500	-29.04	20240613	7470	18.74	20240102	12500	-29.04	20240613	6990	26.90	20231027	0.72	N	339770	500	125 억		302930	N	N	68	N	00	N
83	20241017	141213	57	100.00	KOSPI		유통업	N	N	N	N		N	8830	140	2	1.61	149345630	17026	33.59	8690	8870	8650	11290	6090	8690	8771.62	1.21	0	-4070	9370	9030	8790	8450	8210	8910	8330	126	2600	500	6250	10	1	24982540	2206	15.38	1.18	12	0.07	574.00	7475.00	12500	20240613	-29.36	6990	20231027	26.32	12500	-29.36	20240613	7470	18.21	20240102	12500	-29.36	20240613	6990	26.32	20231027	0.72	N	339770	500	125 억		302930	N	N	68	N	00	N
84	20241017	131206	57	100.00	KOSPI		유통업	N	N	N	N		N	8800	110	2	1.27	116146930	13266	26.17	8690	8840	8650	11290	6090	8690	8755.23	1.21	0	-4062	9370	9030	8790	8450	8210	8910	8330	126	2600	500	6250	10	1	24982540	2198	15.33	1.18	12	0.05	574.00	7475.00	12500	20240613	-29.60	6990	20231027	25.89	12500	-29.60	20240613	7470	17.80	20240102	12500	-29.60	20240613	6990	25.89	20231027	0.72	N	339770	500	125 억		302930	N	N	68	N	00	N
85	20241017	121213	57	100.00	KOSPI		유통업	N	N	N	N		N	8800	110	2	1.27	90618940	10365	20.45	8690	8840	8650	11290	6090	8690	8742.78	1.21	0	-4086	9370	9030	8790	8450	8210	8910	8330	126	2600	500	6250	10	1	24982540	2198	15.33	1.18	12	0.04	574.00	7475.00	12500	20240613	-29.60	6990	20231027	25.89	12500	-29.60	20240613	7470	17.80	20240102	12500	-29.60	20240613	6990	25.89	20231027	0.72	N	339770	500	125 억		302930	N	N	68	N	00	N
86	20241017	111211	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	130	2	1.50	79164060	9064	17.88	8690	8840	8650	11290	6090	8690	8733.90	1.21	0	-3727	9370	9030	8790	8450	8210	8910	8330	126	2600	500	6250	10	1	24982540	2203	15.37	1.18	12	0.04	574.00	7475.00	12500	20240613	-29.44	6990	20231027	26.18	12500	-29.44	20240613	7470	18.07	20240102	12500	-29.44	20240613	6990	26.18	20231027	0.72	N	339770	500	125 억		302930	N	N	68	N	00	N
87	20241017	101208	57	100.00	KOSPI		유통업	N	N	N	N		N	8790	100	2	1.15	43494730	4995	9.86	8690	8790	8650	11290	6090	8690	8707.65	1.21	0	-2503	9370	9030	8790	8450	8210	8910	8330	126	2600	500	6250	10	1	24982540	2196	15.31	1.18	12	0.02	574.00	7475.00	12500	20240613	-29.68	6990	20231027	25.75	12500	-29.68	20240613	7470	17.67	20240102	12500	-29.68	20240613	6990	25.75	20231027	0.72	N	339770	500	125 억		302930	N	N	68	N	00	N
88	20241017	091159	57	100.00	KOSPI		유통업	N	N	N	N		N	8720	30	2	0.35	4192880	481	0.95	8690	8780	8690	11290	6090	8690	8717.01	1.21	0	-151	9370	9030	8790	8450	8210	8910	8330	126	2600	500	6250	10	1	24982540	2178	15.19	1.17	12	0.00	574.00	7475.00	12500	20240613	-30.24	6990	20231027	24.75	12500	-30.24	20240613	7470	16.73	20240102	12500	-30.24	20240613	6990	24.75	20231027	0.72	N	339770	500	125 억		302930	N	N	68	N	00	N
89	20241016	161153	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	-170	5	-1.92	442431190	50488	68.63	8880	9130	8550	11510	6210	8860	8763.10	1.22	0	-996	9326	9092	8936	8702	8546	9015	8625	126	2650	500	6370	10	1	24982540	2171	15.14	1.16	12	0.20	574.00	7475.00	12500	20240613	-30.48	6990	20231027	24.32	12500	-30.48	20240613	7470	16.33	20240102	12500	-30.48	20240613	6990	24.32	20231027	0.70	N	339770	500	125 억		304978	N	N	68	N	00	N
90	20241016	151201	57	100.00	KOSPI		유통업	N	N	N	N		N	8650	-210	5	-2.37	404374560	46093	62.66	8880	9130	8550	11510	6210	8860	8773.01	1.22	0	-3309	9326	9092	8936	8702	8546	9015	8625	126	2650	500	6370	10	1	24982540	2161	15.07	1.16	12	0.18	574.00	7475.00	12500	20240613	-30.80	6990	20231027	23.75	12500	-30.80	20240613	7470	15.80	20240102	12500	-30.80	20240613	6990	23.75	20231027	0.70	N	339770	500	125 억		304978	N	N	36	N	00	N
91	20241016	141203	57	100.00	KOSPI		유통업	N	N	N	N		N	8740	-120	5	-1.35	262859680	29687	40.36	8880	9130	8710	11510	6210	8860	8854.37	1.22	0	-8177	9326	9092	8936	8702	8546	9015	8625	126	2650	500	6370	10	1	24982540	2183	15.23	1.17	12	0.12	574.00	7475.00	12500	20240613	-30.08	6990	20231027	25.04	12500	-30.08	20240613	7470	17.00	20240102	12500	-30.08	20240613	6990	25.04	20231027	0.70	N	339770	500	125 억		304978	N	N	36	N	00	N
92	20241016	131157	57	100.00	KOSPI		유통업	N	N	N	N		N	8770	-90	5	-1.02	228743660	25786	35.05	8880	9130	8730	11510	6210	8860	8870.85	1.22	0	-8274	9326	9092	8936	8702	8546	9015	8625	126	2650	500	6370	10	1	24982540	2191	15.28	1.17	12	0.10	574.00	7475.00	12500	20240613	-29.84	6990	20231027	25.46	12500	-29.84	20240613	7470	17.40	20240102	12500	-29.84	20240613	6990	25.46	20231027	0.70	N	339770	500	125 억		304978	N	N	36	N	00	N
93	20241016	121157	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	-40	5	-0.45	196181060	22077	30.01	8880	9130	8760	11510	6210	8860	8886.22	1.22	0	-7630	9326	9092	8936	8702	8546	9015	8625	126	2650	500	6370	10	1	24982540	2203	15.37	1.18	12	0.09	574.00	7475.00	12500	20240613	-29.44	6990	20231027	26.18	12500	-29.44	20240613	7470	18.07	20240102	12500	-29.44	20240613	6990	26.18	20231027	0.70	N	339770	500	125 억		304978	N	N	36	N	00	N
94	20241016	111155	57	100.00	KOSPI		유통업	N	N	N	N		N	8810	-50	5	-0.56	157476640	17681	24.04	8880	9130	8760	11510	6210	8860	8906.55	1.22	0	-5926	9326	9092	8936	8702	8546	9015	8625	126	2650	500	6370	10	1	24982540	2201	15.35	1.18	12	0.07	574.00	7475.00	12500	20240613	-29.52	6990	20231027	26.04	12500	-29.52	20240613	7470	17.94	20240102	12500	-29.52	20240613	6990	26.04	20231027	0.70	N	339770	500	125 억		304978	N	N	36	N	00	N
95	20241016	101155	57	100.00	KOSPI		유통업	N	N	N	N		N	8890	30	2	0.34	105449420	11817	16.06	8880	9130	8760	11510	6210	8860	8923.54	1.22	0	-2621	9326	9092	8936	8702	8546	9015	8625	126	2650	500	6370	10	1	24982540	2221	15.49	1.19	12	0.05	574.00	7475.00	12500	20240613	-28.88	6990	20231027	27.18	12500	-28.88	20240613	7470	19.01	20240102	12500	-28.88	20240613	6990	27.18	20231027	0.70	N	339770	500	125 억		304978	N	N	36	N	00	N
96	20241016	091159	57	100.00	KOSPI		유통업	N	N	N	N		N	8970	110	2	1.24	63558330	7088	9.64	8880	9130	8760	11510	6210	8860	8967.03	1.22	0	-3145	9326	9092	8936	8702	8546	9015	8625	126	2650	500	6370	10	1	24982540	2241	15.63	1.20	12	0.03	574.00	7475.00	12500	20240613	-28.24	6990	20231027	28.33	12500	-28.24	20240613	7470	20.08	20240102	12500	-28.24	20240613	6990	28.33	20231027	0.70	N	339770	500	125 억		304978	N	N	36	N	00	N
97	20241015	161149	57	100.00	KOSPI		유통업	N	N	N	N		N	8860	-70	5	-0.78	656193340	72959	283.67	8930	9170	8780	11600	6260	8930	8994.02	1.18	0	11099	9110	9020	8950	8860	8790	8985	8825	126	2670	500	6420	10	1	24982540	2213	15.44	1.19	12	0.29	574.00	7475.00	12500	20240613	-29.12	6990	20231027	26.75	12500	-29.12	20240613	7470	18.61	20240102	12500	-29.12	20240613	6990	26.75	20231027	0.64	N	339770	500	125 억		293992	N	N	36	N	00	N
98	20241015	151159	57	100.00	KOSPI		유통업	N	N	N	N		N	8870	-60	5	-0.67	569578560	63140	245.49	8930	9170	8850	11600	6260	8930	9020.88	1.18	0	5793	9110	9020	8950	8860	8790	8985	8825	126	2670	500	6420	10	1	24982540	2216	15.45	1.19	12	0.25	574.00	7475.00	12500	20240613	-29.04	6990	20231027	26.90	12500	-29.04	20240613	7470	18.74	20240102	12500	-29.04	20240613	6990	26.90	20231027	0.64	N	339770	500	125 억		293992	N	N	76	N	00	N
99	20241015	141159	57	100.00	KOSPI		유통업	N	N	N	N		N	9130	200	2	2.24	366958960	40509	157.50	8930	9170	8850	11600	6260	8930	9058.70	1.18	0	-1916	9110	9020	8950	8860	8790	8985	8825	126	2670	500	6420	10	1	24982540	2281	15.91	1.22	12	0.16	574.00	7475.00	12500	20240613	-26.96	6990	20231027	30.62	12500	-26.96	20240613	7470	22.22	20240102	12500	-26.96	20240613	6990	30.62	20231027	0.64	N	339770	500	125 억		293992	N	N	76	N	00	N
100	20241015	131155	57	100.00	KOSPI		유통업	N	N	N	N		N	9100	170	2	1.90	270710600	29975	116.54	8930	9150	8850	11600	6260	8930	9031.21	1.18	0	184	9110	9020	8950	8860	8790	8985	8825	126	2670	500	6420	10	1	24982540	2273	15.85	1.22	12	0.12	574.00	7475.00	12500	20240613	-27.20	6990	20231027	30.19	12500	-27.20	20240613	7470	21.82	20240102	12500	-27.20	20240613	6990	30.19	20231027	0.64	N	339770	500	125 억		293992	N	N	76	N	00	N
101	20241015	121159	57	100.00	KOSPI		유통업	N	N	N	N		N	9080	150	2	1.68	258926120	28678	111.50	8930	9150	8850	11600	6260	8930	9028.74	1.18	0	341	9110	9020	8950	8860	8790	8985	8825	126	2670	500	6420	10	1	24982540	2268	15.82	1.21	12	0.11	574.00	7475.00	12500	20240613	-27.36	6990	20231027	29.90	12500	-27.36	20240613	7470	21.55	20240102	12500	-27.36	20240613	6990	29.90	20231027	0.64	N	339770	500	125 억		293992	N	N	76	N	00	N
102	20241015	111202	57	100.00	KOSPI		유통업	N	N	N	N		N	9150	220	2	2.46	219177640	24314	94.53	8930	9150	8850	11600	6260	8930	9014.46	1.18	0	1448	9110	9020	8950	8860	8790	8985	8825	126	2670	500	6420	10	1	24982540	2286	15.94	1.22	12	0.10	574.00	7475.00	12500	20240613	-26.80	6990	20231027	30.90	12500	-26.80	20240613	7470	22.49	20240102	12500	-26.80	20240613	6990	30.90	20231027	0.64	N	339770	500	125 억		293992	N	N	76	N	00	N
103	20241015	101200	57	100.00	KOSPI		유통업	N	N	N	N		N	9000	70	2	0.78	79647350	8912	34.65	8930	9050	8850	11600	6260	8930	8937.09	1.18	0	-1278	9110	9020	8950	8860	8790	8985	8825	126	2670	500	6420	10	1	24982540	2248	15.68	1.20	12	0.04	574.00	7475.00	12500	20240613	-28.00	6990	20231027	28.76	12500	-28.00	20240613	7470	20.48	20240102	12500	-28.00	20240613	6990	28.76	20231027	0.64	N	339770	500	125 억		293992	N	N	76	N	00	N
104	20241015	091156	57	100.00	KOSPI		유통업	N	N	N	N		N	8930	0	3	0.00	5702340	637	2.48	8930	9050	8930	11600	6260	8930	8951.87	1.18	0	-210	9110	9020	8950	8860	8790	8985	8825	126	2670	500	6420	10	1	24982540	2231	15.56	1.19	12	0.00	574.00	7475.00	12500	20240613	-28.56	6990	20231027	27.75	12500	-28.56	20240613	7470	19.54	20240102	12500	-28.56	20240613	6990	27.75	20231027	0.64	N	339770	500	125 억		293992	N	N	76	N	00	N
105	20241014	161126	57	100.00	KOSPI		유통업	N	N	N	N		N	8930	-20	5	-0.22	229503850	25616	52.69	8950	9040	8880	11630	6270	8950	8959.40	1.16	0	2412	9563	9256	9093	8786	8623	9175	8705	126	2680	500	6440	10	1	24982540	2231	15.56	1.19	12	0.10	574.00	7475.00	12500	20240613	-28.56	6990	20231027	27.75	12500	-28.56	20240613	7470	19.54	20240102	12500	-28.56	20240613	6990	27.75	20231027	0.60	N	339770	500	125 억		290351	N	N	76	N	00	N
106	20241014	151142	57	100.00	KOSPI		유통업	N	N	N	N		N	8950	0	3	0.00	218412620	24375	50.14	8950	9040	8880	11630	6270	8950	8960.52	1.16	0	2126	9563	9256	9093	8786	8623	9175	8705	126	2680	500	6440	10	1	24982540	2236	15.59	1.20	12	0.10	574.00	7475.00	12500	20240613	-28.40	6990	20231027	28.04	12500	-28.40	20240613	7470	19.81	20240102	12500	-28.40	20240613	6990	28.04	20231027	0.60	N	339770	500	125 억		290351	N	N	167	N	00	N
107	20241014	141140	57	100.00	KOSPI		유통업	N	N	N	N		N	8950	0	3	0.00	183763540	20497	42.16	8950	9040	8880	11630	6270	8950	8965.39	1.16	0	1877	9563	9256	9093	8786	8623	9175	8705	126	2680	500	6440	10	1	24982540	2236	15.59	1.20	12	0.08	574.00	7475.00	12500	20240613	-28.40	6990	20231027	28.04	12500	-28.40	20240613	7470	19.81	20240102	12500	-28.40	20240613	6990	28.04	20231027	0.60	N	339770	500	125 억		290351	N	N	167	N	00	N
108	20241014	131138	57	100.00	KOSPI		유통업	N	N	N	N		N	8950	0	3	0.00	177321220	19778	40.68	8950	9040	8880	11630	6270	8950	8965.58	1.16	0	2040	9563	9256	9093	8786	8623	9175	8705	126	2680	500	6440	10	1	24982540	2236	15.59	1.20	12	0.08	574.00	7475.00	12500	20240613	-28.40	6990	20231027	28.04	12500	-28.40	20240613	7470	19.81	20240102	12500	-28.40	20240613	6990	28.04	20231027	0.60	N	339770	500	125 억		290351	N	N	167	N	00	N
109	20241014	121130	57	100.00	KOSPI		유통업	N	N	N	N		N	8970	20	2	0.22	172103180	19196	39.48	8950	9040	8880	11630	6270	8950	8965.58	1.16	0	2173	9563	9256	9093	8786	8623	9175	8705	126	2680	500	6440	10	1	24982540	2241	15.63	1.20	12	0.08	574.00	7475.00	12500	20240613	-28.24	6990	20231027	28.33	12500	-28.24	20240613	7470	20.08	20240102	12500	-28.24	20240613	6990	28.33	20231027	0.60	N	339770	500	125 억		290351	N	N	167	N	00	N
110	20241014	111129	57	100.00	KOSPI		유통업	N	N	N	N		N	8960	10	2	0.11	165488230	18458	37.97	8950	9040	8880	11630	6270	8950	8965.66	1.16	0	2276	9563	9256	9093	8786	8623	9175	8705	126	2680	500	6440	10	1	24982540	2238	15.61	1.20	12	0.07	574.00	7475.00	12500	20240613	-28.32	6990	20231027	28.18	12500	-28.32	20240613	7470	19.95	20240102	12500	-28.32	20240613	6990	28.18	20231027	0.60	N	339770	500	125 억		290351	N	N	167	N	00	N
111	20241014	101132	57	100.00	KOSPI		유통업	N	N	N	N		N	9000	50	2	0.56	135359740	15101	31.06	8950	9040	8880	11630	6270	8950	8963.63	1.16	0	2679	9563	9256	9093	8786	8623	9175	8705	126	2680	500	6440	10	1	24982540	2248	15.68	1.20	12	0.06	574.00	7475.00	12500	20240613	-28.00	6990	20231027	28.76	12500	-28.00	20240613	7470	20.48	20240102	12500	-28.00	20240613	6990	28.76	20231027	0.60	N	339770	500	125 억		290351	N	N	167	N	00	N
112	20241014	091134	57	100.00	KOSPI		유통업	N	N	N	N		N	8940	-10	5	-0.11	5580340	624	1.28	8950	8950	8910	11630	6270	8950	8942.85	1.16	0	-166	9563	9256	9093	8786	8623	9175	8705	126	2680	500	6440	10	1	24982540	2233	15.57	1.20	12	0.00	574.00	7475.00	12500	20240613	-28.48	6990	20231027	27.90	12500	-28.48	20240613	7470	19.68	20240102	12500	-28.48	20240613	6990	27.90	20231027	0.60	N	339770	500	125 억		290351	N	N	167	N	00	N
113	20241011	161112	57	100.00	KOSPI		유통업	N	N	N	N		N	8950	-430	5	-4.58	446444690	48609	66.24	9280	9400	8930	12190	6570	9380	9184.45	1.21	0	-10776	9726	9552	9276	9102	8826	9640	9190	126	2810	500	6750	10	1	24982540	2236	15.59	1.20	12	0.19	574.00	7475.00	12500	20240613	-28.40	6990	20231027	28.04	12500	-28.40	20240613	7470	19.81	20240102	12500	-28.40	20240613	6990	28.04	20231027	0.61	N	339770	500	125 억		302324	N	N	167	N	00	N
114	20241011	151128	57	100.00	KOSPI		유통업	N	N	N	N		N	8980	-400	5	-4.26	421716560	45853	62.48	9280	9400	8930	12190	6570	9380	9197.14	1.21	0	-8781	9726	9552	9276	9102	8826	9640	9190	126	2810	500	6750	10	1	24982540	2243	15.64	1.20	12	0.18	574.00	7475.00	12500	20240613	-28.16	6990	20231027	28.47	12500	-28.16	20240613	7470	20.21	20240102	12500	-28.16	20240613	6990	28.47	20231027	0.61	N	339770	500	125 억		302324	N	N	15	N	00	N
115	20241011	141131	57	100.00	KOSPI		유통업	N	N	N	N		N	9060	-320	5	-3.41	371958320	40327	54.95	9280	9400	9040	12190	6570	9380	9223.56	1.21	0	-6125	9726	9552	9276	9102	8826	9640	9190	126	2810	500	6750	10	1	24982540	2263	15.78	1.21	12	0.16	574.00	7475.00	12500	20240613	-27.52	6990	20231027	29.61	12500	-27.52	20240613	7470	21.29	20240102	12500	-27.52	20240613	6990	29.61	20231027	0.61	N	339770	500	125 억		302324	N	N	15	N	00	N
116	20241011	131131	57	100.00	KOSPI		유통업	N	N	N	N		N	9080	-300	5	-3.20	343146310	37145	50.62	9280	9400	9050	12190	6570	9380	9238.02	1.21	0	-5084	9726	9552	9276	9102	8826	9640	9190	126	2810	500	6750	10	1	24982540	2268	15.82	1.21	12	0.15	574.00	7475.00	12500	20240613	-27.36	6990	20231027	29.90	12500	-27.36	20240613	7470	21.55	20240102	12500	-27.36	20240613	6990	29.90	20231027	0.61	N	339770	500	125 억		302324	N	N	15	N	00	N
117	20241011	121123	57	100.00	KOSPI		유통업	N	N	N	N		N	9100	-280	5	-2.99	295584520	31910	43.48	9280	9400	9080	12190	6570	9380	9263.07	1.21	0	-6161	9726	9552	9276	9102	8826	9640	9190	126	2810	500	6750	10	1	24982540	2273	15.85	1.22	12	0.13	574.00	7475.00	12500	20240613	-27.20	6990	20231027	30.19	12500	-27.20	20240613	7470	21.82	20240102	12500	-27.20	20240613	6990	30.19	20231027	0.61	N	339770	500	125 억		302324	N	N	15	N	00	N
118	20241011	111125	57	100.00	KOSPI		유통업	N	N	N	N		N	9140	-240	5	-2.56	244344320	26290	35.82	9280	9400	9140	12190	6570	9380	9294.19	1.21	0	-6095	9726	9552	9276	9102	8826	9640	9190	126	2810	500	6750	10	1	24982540	2283	15.92	1.22	12	0.11	574.00	7475.00	12500	20240613	-26.88	6990	20231027	30.76	12500	-26.88	20240613	7470	22.36	20240102	12500	-26.88	20240613	6990	30.76	20231027	0.61	N	339770	500	125 억		302324	N	N	15	N	00	N
119	20241011	101134	57	100.00	KOSPI		유통업	N	N	N	N		N	9240	-140	5	-1.49	180560330	19371	26.40	9280	9400	9240	12190	6570	9380	9321.17	1.21	0	-4452	9726	9552	9276	9102	8826	9640	9190	126	2810	500	6750	10	1	24982540	2308	16.10	1.24	12	0.08	574.00	7475.00	12500	20240613	-26.08	6990	20231027	32.19	12500	-26.08	20240613	7470	23.69	20240102	12500	-26.08	20240613	6990	32.19	20231027	0.61	N	339770	500	125 억		302324	N	N	15	N	00	N
120	20241011	091130	57	100.00	KOSPI		유통업	N	N	N	N		N	9320	-60	5	-0.64	18060370	1944	2.65	9280	9350	9280	12190	6570	9380	9290.31	1.21	0	697	9726	9552	9276	9102	8826	9640	9190	126	2810	500	6750	10	1	24982540	2328	16.24	1.25	12	0.01	574.00	7475.00	12500	20240613	-25.44	6990	20231027	33.33	12500	-25.44	20240613	7470	24.77	20240102	12500	-25.44	20240613	6990	33.33	20231027	0.61	N	339770	500	125 억		302324	N	N	15	N	00	N
121	20241010	161154	57	100.00	KOSPI		유통업	N	N	N	N		N	9380	390	2	4.34	679758470	73136	187.06	9000	9450	9000	11680	6300	8990	9294.32	1.16	0	13364	9243	9116	8923	8796	8603	9180	8860	126	2690	500	6470	10	1	24982540	2343	16.34	1.25	12	0.29	574.00	7475.00	12500	20240613	-24.96	6990	20231027	34.19	12500	-24.96	20240613	7470	25.57	20240102	12500	-24.96	20240613	6990	34.19	20231027	0.60	N	339770	500	125 억		289935	N	N	15	N	00	N
122	20241010	151212	57	100.00	KOSPI		유통업	N	N	N	N		N	9380	390	2	4.34	669193030	72008	184.17	9000	9450	9000	11680	6300	8990	9293.32	1.16	0	13219	9243	9116	8923	8796	8603	9180	8860	126	2690	500	6470	10	1	24982540	2343	16.34	1.25	12	0.29	574.00	7475.00	12500	20240613	-24.96	6990	20231027	34.19	12500	-24.96	20240613	7470	25.57	20240102	12500	-24.96	20240613	6990	34.19	20231027	0.60	N	339770	500	125 억		289935	N	N	43	N	00	N
123	20241010	141206	57	100.00	KOSPI		유통업	N	N	N	N		N	9310	320	2	3.56	598457470	64439	164.81	9000	9450	9000	11680	6300	8990	9287.19	1.16	0	12677	9243	9116	8923	8796	8603	9180	8860	126	2690	500	6470	10	1	24982540	2326	16.22	1.25	12	0.26	574.00	7475.00	12500	20240613	-25.52	6990	20231027	33.19	12500	-25.52	20240613	7470	24.63	20240102	12500	-25.52	20240613	6990	33.19	20231027	0.60	N	339770	500	125 억		289935	N	N	43	N	00	N
124	20241010	131203	57	100.00	KOSPI		유통업	N	N	N	N		N	9320	330	2	3.67	560998900	60421	154.54	9000	9450	9000	11680	6300	8990	9284.83	1.16	0	10902	9243	9116	8923	8796	8603	9180	8860	126	2690	500	6470	10	1	24982540	2328	16.24	1.25	12	0.24	574.00	7475.00	12500	20240613	-25.44	6990	20231027	33.33	12500	-25.44	20240613	7470	24.77	20240102	12500	-25.44	20240613	6990	33.33	20231027	0.60	N	339770	500	125 억		289935	N	N	43	N	00	N
125	20241010	121203	57	100.00	KOSPI		유통업	N	N	N	N		N	9360	370	2	4.12	512304840	55212	141.21	9000	9450	9000	11680	6300	8990	9278.87	1.16	0	8675	9243	9116	8923	8796	8603	9180	8860	126	2690	500	6470	10	1	24982540	2338	16.31	1.25	12	0.22	574.00	7475.00	12500	20240613	-25.12	6990	20231027	33.91	12500	-25.12	20240613	7470	25.30	20240102	12500	-25.12	20240613	6990	33.91	20231027	0.60	N	339770	500	125 억		289935	N	N	43	N	00	N
126	20241010	111202	57	100.00	KOSPI		유통업	N	N	N	N		N	9330	340	2	3.78	441962780	47715	122.04	9000	9410	9000	11680	6300	8990	9262.55	1.16	0	7231	9243	9116	8923	8796	8603	9180	8860	126	2690	500	6470	10	1	24982540	2331	16.25	1.25	12	0.19	574.00	7475.00	12500	20240613	-25.36	6990	20231027	33.48	12500	-25.36	20240613	7470	24.90	20240102	12500	-25.36	20240613	6990	33.48	20231027	0.60	N	339770	500	125 억		289935	N	N	43	N	00	N
127	20241010	101200	57	100.00	KOSPI		유통업	N	N	N	N		N	9340	350	2	3.89	323671660	35039	89.62	9000	9360	9000	11680	6300	8990	9237.47	1.16	0	4731	9243	9116	8923	8796	8603	9180	8860	126	2690	500	6470	10	1	24982540	2333	16.27	1.25	12	0.14	574.00	7475.00	12500	20240613	-25.28	6990	20231027	33.62	12500	-25.28	20240613	7470	25.03	20240102	12500	-25.28	20240613	6990	33.62	20231027	0.60	N	339770	500	125 억		289935	N	N	43	N	00	N
128	20241010	091205	57	100.00	KOSPI		유통업	N	N	N	N		N	9210	220	2	2.45	101623260	11018	28.18	9000	9360	9000	11680	6300	8990	9223.39	1.16	0	235	9243	9116	8923	8796	8603	9180	8860	126	2690	500	6470	10	1	24982540	2301	16.05	1.23	12	0.04	574.00	7475.00	12500	20240613	-26.32	6990	20231027	31.76	12500	-26.32	20240613	7470	23.29	20240102	12500	-26.32	20240613	6990	31.76	20231027	0.60	N	339770	500	125 억		289935	N	N	43	N	00	N
129	20241008	161151	57	100.00	KOSPI		유통업	N	N	N	N		N	8990	150	2	1.70	347053610	39098	87.52	8820	9050	8730	11490	6190	8840	8876.44	1.15	0	1807	9173	9006	8703	8536	8233	9090	8620	126	2650	500	6360	10	1	24982540	2246	15.66	1.20	12	0.16	574.00	7475.00	12500	20240613	-28.08	6990	20231027	28.61	12500	-28.08	20240613	7470	20.35	20240102	12500	-28.08	20240613	6990	28.61	20231027	0.59	N	339770	500	125 억		288431	N	N	43	N	00	N
130	20241008	151203	57	100.00	KOSPI		유통업	N	N	N	N		N	9010	170	2	1.92	334143170	37663	84.31	8820	9050	8730	11490	6190	8840	8871.92	1.15	0	1861	9173	9006	8703	8536	8233	9090	8620	126	2650	500	6360	10	1	24982540	2251	15.70	1.21	12	0.15	574.00	7475.00	12500	20240613	-27.92	6990	20231027	28.90	12500	-27.92	20240613	7470	20.62	20240102	12500	-27.92	20240613	6990	28.90	20231027	0.59	N	339770	500	125 억		288431	N	N	30	N	00	N
131	20241008	141157	57	100.00	KOSPI		유통업	N	N	N	N		N	9020	180	2	2.04	300796590	33953	76.01	8820	9050	8730	11490	6190	8840	8859.21	1.15	0	2050	9173	9006	8703	8536	8233	9090	8620	126	2650	500	6360	10	1	24982540	2253	15.71	1.21	12	0.14	574.00	7475.00	12500	20240613	-27.84	6990	20231027	29.04	12500	-27.84	20240613	7470	20.75	20240102	12500	-27.84	20240613	6990	29.04	20231027	0.59	N	339770	500	125 억		288431	N	N	30	N	00	N
132	20241008	131155	57	100.00	KOSPI		유통업	N	N	N	N		N	8920	80	2	0.90	231375320	26222	58.70	8820	8950	8730	11490	6190	8840	8823.71	1.15	0	1161	9173	9006	8703	8536	8233	9090	8620	126	2650	500	6360	10	1	24982540	2228	15.54	1.19	12	0.10	574.00	7475.00	12500	20240613	-28.64	6990	20231027	27.61	12500	-28.64	20240613	7470	19.41	20240102	12500	-28.64	20240613	6990	27.61	20231027	0.59	N	339770	500	125 억		288431	N	N	30	N	00	N
133	20241008	121157	57	100.00	KOSPI		유통업	N	N	N	N		N	8830	-10	5	-0.11	156893280	17851	39.96	8820	8870	8730	11490	6190	8840	8789.05	1.15	0	1984	9173	9006	8703	8536	8233	9090	8620	126	2650	500	6360	10	1	24982540	2206	15.38	1.18	12	0.07	574.00	7475.00	12500	20240613	-29.36	6990	20231027	26.32	12500	-29.36	20240613	7470	18.21	20240102	12500	-29.36	20240613	6990	26.32	20231027	0.59	N	339770	500	125 억		288431	N	N	30	N	00	N
134	20241008	111156	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	-20	5	-0.23	143398170	16316	36.52	8820	8870	8730	11490	6190	8840	8788.81	1.15	0	2119	9173	9006	8703	8536	8233	9090	8620	126	2650	500	6360	10	1	24982540	2203	15.37	1.18	12	0.07	574.00	7475.00	12500	20240613	-29.44	6990	20231027	26.18	12500	-29.44	20240613	7470	18.07	20240102	12500	-29.44	20240613	6990	26.18	20231027	0.59	N	339770	500	125 억		288431	N	N	30	N	00	N
135	20241008	101156	57	100.00	KOSPI		유통업	N	N	N	N		N	8790	-50	5	-0.57	132375030	15064	33.72	8820	8870	8730	11490	6190	8840	8787.51	1.15	0	2261	9173	9006	8703	8536	8233	9090	8620	126	2650	500	6360	10	1	24982540	2196	15.31	1.18	12	0.06	574.00	7475.00	12500	20240613	-29.68	6990	20231027	25.75	12500	-29.68	20240613	7470	17.67	20240102	12500	-29.68	20240613	6990	25.75	20231027	0.59	N	339770	500	125 억		288431	N	N	30	N	00	N
136	20241008	091159	57	100.00	KOSPI		유통업	N	N	N	N		N	8760	-80	5	-0.90	36218920	4134	9.25	8820	8850	8730	11490	6190	8840	8761.23	1.15	0	1017	9173	9006	8703	8536	8233	9090	8620	126	2650	500	6360	10	1	24982540	2188	15.26	1.17	12	0.02	574.00	7475.00	12500	20240613	-29.92	6990	20231027	25.32	12500	-29.92	20240613	7470	17.27	20240102	12500	-29.92	20240613	6990	25.32	20231027	0.59	N	339770	500	125 억		288431	N	N	30	N	00	N
137	20241007	161212	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	360	2	4.25	383118590	44500	182.01	8480	8870	8400	11020	5940	8480	8609.39	1.10	0	9497	8706	8592	8456	8342	8206	8525	8275	126	2540	500	6100	10	1	24982540	2208	15.40	1.18	12	0.18	574.00	7475.00	12500	20240613	-29.28	6990	20231027	26.47	12500	-29.28	20240613	7470	18.34	20240102	12500	-29.28	20240613	6990	26.47	20231027	0.58	N	339770	500	125 억		274934	N	N	30	N	00	N
138	20241007	151124	57	100.00	KOSPI		유통업	N	N	N	N		N	8850	370	2	4.36	381272780	44291	181.16	8480	8870	8400	11020	5940	8480	8608.36	1.10	0	9507	8706	8592	8456	8342	8206	8525	8275	126	2540	500	6100	10	1	24982540	2211	15.42	1.18	12	0.18	574.00	7475.00	12500	20240613	-29.20	6990	20231027	26.61	12500	-29.20	20240613	7470	18.47	20240102	12500	-29.20	20240613	6990	26.61	20231027	0.58	N	339770	500	125 억		274934	N	N	0	N	00	N
139	20241007	141146	57	100.00	KOSPI		유통업	N	N	N	N		N	8770	290	2	3.42	345479960	40223	164.52	8480	8800	8400	11020	5940	8480	8589.11	1.10	0	9493	8706	8592	8456	8342	8206	8525	8275	126	2540	500	6100	10	1	24982540	2191	15.28	1.17	12	0.16	574.00	7475.00	12500	20240613	-29.84	6990	20231027	25.46	12500	-29.84	20240613	7470	17.40	20240102	12500	-29.84	20240613	6990	25.46	20231027	0.58	N	339770	500	125 억		274934	N	N	0	N	00	N
140	20241007	131118	57	100.00	KOSPI		유통업	N	N	N	N		N	8680	200	2	2.36	298716460	34882	142.67	8480	8720	8400	11020	5940	8480	8563.63	1.10	0	9354	8706	8592	8456	8342	8206	8525	8275	126	2540	500	6100	10	1	24982540	2168	15.12	1.16	12	0.14	574.00	7475.00	12500	20240613	-30.56	6990	20231027	24.18	12500	-30.56	20240613	7470	16.20	20240102	12500	-30.56	20240613	6990	24.18	20231027	0.58	N	339770	500	125 억		274934	N	N	0	N	00	N
141	20241007	121143	57	100.00	KOSPI		유통업	N	N	N	N		N	8580	100	2	1.18	206267600	24145	98.76	8480	8670	8400	11020	5940	8480	8542.87	1.10	0	2427	8706	8592	8456	8342	8206	8525	8275	126	2540	500	6100	10	1	24982540	2144	14.95	1.15	12	0.10	574.00	7475.00	12500	20240613	-31.36	6990	20231027	22.75	12500	-31.36	20240613	7470	14.86	20240102	12500	-31.36	20240613	6990	22.75	20231027	0.58	N	339770	500	125 억		274934	N	N	0	N	00	N
142	20241007	111102	57	100.00	KOSPI		유통업	N	N	N	N		N	8600	120	2	1.42	190778710	22338	91.37	8480	8670	8400	11020	5940	8480	8540.55	1.10	0	1948	8706	8592	8456	8342	8206	8525	8275	126	2540	500	6100	10	1	24982540	2148	14.98	1.15	12	0.09	574.00	7475.00	12500	20240613	-31.20	6990	20231027	23.03	12500	-31.20	20240613	7470	15.13	20240102	12500	-31.20	20240613	6990	23.03	20231027	0.58	N	339770	500	125 억		274934	N	N	0	N	00	N
143	20241007	101054	57	100.00	KOSPI		유통업	N	N	N	N		N	8600	120	2	1.42	88379810	10434	42.68	8480	8600	8400	11020	5940	8480	8470.37	1.10	0	1021	8706	8592	8456	8342	8206	8525	8275	126	2540	500	6100	10	1	24982540	2148	14.98	1.15	12	0.04	574.00	7475.00	12500	20240613	-31.20	6990	20231027	23.03	12500	-31.20	20240613	7470	15.13	20240102	12500	-31.20	20240613	6990	23.03	20231027	0.58	N	339770	500	125 억		274934	N	N	0	N	00	N
144	20241007	091139	57	100.00	KOSPI		유통업	N	N	N	N		N	8410	-70	5	-0.83	2469010	293	1.20	8480	8550	8400	11020	5940	8480	8426.66	1.10	0	-167	8706	8592	8456	8342	8206	8525	8275	126	2540	500	6100	10	1	24982540	2101	14.65	1.13	12	0.00	574.00	7475.00	12500	20240613	-32.72	6990	20231027	20.31	12500	-32.72	20240613	7470	12.58	20240102	12500	-32.72	20240613	6990	20.31	20231027	0.58	N	339770	500	125 억		274934	N	N	0	N	00	N
145	20241004	161022	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8480	30	2	0.36	206469360	24387	130.82	8550	8570	8320	10980	5920	8450	8466.37	1.14	0	-8979	8816	8632	8506	8322	8196	8725	8415	126	2530	500	6080	10	1	24982540	2119	14.77	1.13	12	0.10	574.00	7475.00	12500	20240613	-32.16	6990	20231027	21.32	12500	-32.16	20240613	7470	13.52	20240102	12500	-32.16	20240613	6990	21.32	20231027	0.61	N	339770	500	125 억		283749	N	N	37	N	00	N
146	20241004	151039	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8450	0	3	0.00	199926120	23614	126.68	8550	8570	8320	10980	5920	8450	8466.42	1.14	0	-9288	8816	8632	8506	8322	8196	8725	8415	126	2530	500	6080	10	1	24982540	2111	14.72	1.13	12	0.09	574.00	7475.00	12500	20240613	-32.40	6990	20231027	20.89	12500	-32.40	20240613	7470	13.12	20240102	12500	-32.40	20240613	6990	20.89	20231027	0.61	N	339770	500	125 억		283749	N	N	37	N	00	N
147	20241004	141023	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8490	40	2	0.47	139877990	16546	88.76	8550	8570	8320	10980	5920	8450	8453.89	1.14	0	-6977	8816	8632	8506	8322	8196	8725	8415	126	2530	500	6080	10	1	24982540	2121	14.79	1.14	12	0.07	574.00	7475.00	12500	20240613	-32.08	6990	20231027	21.46	12500	-32.08	20240613	7470	13.65	20240102	12500	-32.08	20240613	6990	21.46	20231027	0.61	N	339770	500	125 억		283749	N	N	37	N	00	N
148	20241004	131037	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8480	30	2	0.36	90601590	10750	57.67	8550	8570	8320	10980	5920	8450	8428.05	1.14	0	-3826	8816	8632	8506	8322	8196	8725	8415	126	2530	500	6080	10	1	24982540	2119	14.77	1.13	12	0.04	574.00	7475.00	12500	20240613	-32.16	6990	20231027	21.32	12500	-32.16	20240613	7470	13.52	20240102	12500	-32.16	20240613	6990	21.32	20231027	0.61	N	339770	500	125 억		283749	N	N	37	N	00	N
149	20241004	121034	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8470	20	2	0.24	69440530	8251	44.26	8550	8570	8320	10980	5920	8450	8416.01	1.14	0	-1980	8816	8632	8506	8322	8196	8725	8415	126	2530	500	6080	10	1	24982540	2116	14.76	1.13	12	0.03	574.00	7475.00	12500	20240613	-32.24	6990	20231027	21.17	12500	-32.24	20240613	7470	13.39	20240102	12500	-32.24	20240613	6990	21.17	20231027	0.61	N	339770	500	125 억		283749	N	N	37	N	00	N
150	20241004	111026	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8410	-40	5	-0.47	59041370	7014	37.63	8550	8570	8320	10980	5920	8450	8417.65	1.14	0	-1909	8816	8632	8506	8322	8196	8725	8415	126	2530	500	6080	10	1	24982540	2101	14.65	1.13	12	0.03	574.00	7475.00	12500	20240613	-32.72	6990	20231027	20.31	12500	-32.72	20240613	7470	12.58	20240102	12500	-32.72	20240613	6990	20.31	20231027	0.61	N	339770	500	125 억		283749	N	N	37	N	00	N
151	20241004	101030	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8420	-30	5	-0.36	40948990	4867	26.11	8550	8570	8320	10980	5920	8450	8413.60	1.14	0	-1381	8816	8632	8506	8322	8196	8725	8415	126	2530	500	6080	10	1	24982540	2104	14.67	1.13	12	0.02	574.00	7475.00	12500	20240613	-32.64	6990	20231027	20.46	12500	-32.64	20240613	7470	12.72	20240102	12500	-32.64	20240613	6990	20.46	20231027	0.61	N	339770	500	125 억		283749	N	N	37	N	00	N
152	20241004	091034	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8410	-40	5	-0.47	12477990	1472	7.90	8550	8570	8320	10980	5920	8450	8476.90	1.14	0	-352	8816	8632	8506	8322	8196	8725	8415	126	2530	500	6080	10	1	24982540	2101	14.65	1.13	12	0.01	574.00	7475.00	12500	20240613	-32.72	6990	20231027	20.31	12500	-32.72	20240613	7470	12.58	20240102	12500	-32.72	20240613	6990	20.31	20231027	0.61	N	339770	500	125 억		283749	N	N	37	N	00	N
153	20241002	161022	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8450	-160	5	-1.86	157333170	18577	50.26	8380	8690	8380	11190	6030	8610	8469.35	1.17	0	-5529	9043	8826	8663	8446	8283	8745	8365	126	2580	500	6190	10	1	24982540	2111	14.72	1.13	12	0.07	574.00	7475.00	12500	20240613	-32.40	6990	20231027	20.89	12500	-32.40	20240613	7470	13.12	20240102	12500	-32.40	20240613	6990	20.89	20231027	0.64	N	339770	500	125 억		292015	N	N	37	N	00	N
154	20241002	151034	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8440	-170	5	-1.97	153773880	18156	49.12	8380	8690	8380	11190	6030	8610	8469.59	1.17	0	-5291	9043	8826	8663	8446	8283	8745	8365	126	2580	500	6190	10	1	24982540	2109	14.70	1.13	12	0.07	574.00	7475.00	12500	20240613	-32.48	6990	20231027	20.74	12500	-32.48	20240613	7470	12.99	20240102	12500	-32.48	20240613	6990	20.74	20231027	0.64	N	339770	500	125 억		292015	N	N	10	N	00	N
155	20241002	141036	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8520	-90	5	-1.05	120524220	14238	38.52	8380	8690	8380	11190	6030	8610	8464.97	1.17	0	-4205	9043	8826	8663	8446	8283	8745	8365	126	2580	500	6190	10	1	24982540	2129	14.84	1.14	12	0.06	574.00	7475.00	12500	20240613	-31.84	6990	20231027	21.89	12500	-31.84	20240613	7470	14.06	20240102	12500	-31.84	20240613	6990	21.89	20231027	0.64	N	339770	500	125 억		292015	N	N	10	N	00	N
156	20241002	131026	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8520	-90	5	-1.05	112016360	13238	35.81	8380	8690	8380	11190	6030	8610	8461.73	1.17	0	-3688	9043	8826	8663	8446	8283	8745	8365	126	2580	500	6190	10	1	24982540	2129	14.84	1.14	12	0.05	574.00	7475.00	12500	20240613	-31.84	6990	20231027	21.89	12500	-31.84	20240613	7470	14.06	20240102	12500	-31.84	20240613	6990	21.89	20231027	0.64	N	339770	500	125 억		292015	N	N	10	N	00	N
157	20241002	121025	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8460	-150	5	-1.74	105339770	12453	33.69	8380	8690	8380	11190	6030	8610	8458.99	1.17	0	-3533	9043	8826	8663	8446	8283	8745	8365	126	2580	500	6190	10	1	24982540	2114	14.74	1.13	12	0.05	574.00	7475.00	12500	20240613	-32.32	6990	20231027	21.03	12500	-32.32	20240613	7470	13.25	20240102	12500	-32.32	20240613	6990	21.03	20231027	0.64	N	339770	500	125 억		292015	N	N	10	N	00	N
158	20241002	111013	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8500	-110	5	-1.28	97715990	11553	31.25	8380	8690	8380	11190	6030	8610	8458.06	1.17	0	-3263	9043	8826	8663	8446	8283	8745	8365	126	2580	500	6190	10	1	24982540	2124	14.81	1.14	12	0.05	574.00	7475.00	12500	20240613	-32.00	6990	20231027	21.60	12500	-32.00	20240613	7470	13.79	20240102	12500	-32.00	20240613	6990	21.60	20231027	0.64	N	339770	500	125 억		292015	N	N	10	N	00	N
159	20241002	101009	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8430	-180	5	-2.09	75367410	8914	24.11	8380	8690	8380	11190	6030	8610	8454.95	1.17	0	-2813	9043	8826	8663	8446	8283	8745	8365	126	2580	500	6190	10	1	24982540	2106	14.69	1.13	12	0.04	574.00	7475.00	12500	20240613	-32.56	6990	20231027	20.60	12500	-32.56	20240613	7470	12.85	20240102	12500	-32.56	20240613	6990	20.60	20231027	0.64	N	339770	500	125 억		292015	N	N	10	N	00	N
160	20241002	091011	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8560	-50	5	-0.58	8659100	1022	2.76	8380	8690	8380	11190	6030	8610	8472.70	1.17	0	19	9043	8826	8663	8446	8283	8745	8365	126	2580	500	6190	10	1	24982540	2139	14.91	1.15	12	0.00	574.00	7475.00	12500	20240613	-31.52	6990	20231027	22.46	12500	-31.52	20240613	7470	14.59	20240102	12500	-31.52	20240613	6990	22.46	20231027	0.64	N	339770	500	125 억		292015	N	N	10	N	00	N