KissMeData/453340/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	161434	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11670	30	2	0.26	99615830	8544	43.51	11690	11730	11540	15130	8150	11640	11659.16	12.06	0	602	11733	11686	11633	11586	11533	11660	11560	169	3490	500	8840	10	1	33880914	3954	10.07	0.63	12	0.03	1159.00	18555.00	13580	20240617	-14.06	10050	20240805	16.12	13580	-14.06	20240617	10050	16.12	20240805	13580	-14.06	20240617	10050	16.12	20240805	0.23	N	453340	500	169 억		4084773	N	N	145	N	00	N
3	20241031	151457	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11670	30	2	0.26	97199940	8337	42.45	11690	11730	11540	15130	8150	11640	11658.86	12.06	0	739	11733	11686	11633	11586	11533	11660	11560	169	3490	500	8840	10	1	33880914	3954	10.07	0.63	12	0.02	1159.00	18555.00	13580	20240617	-14.06	10050	20240805	16.12	13580	-14.06	20240617	10050	16.12	20240805	13580	-14.06	20240617	10050	16.12	20240805	0.23	N	453340	500	169 억		4084773	N	N	46	N	00	N
4	20241031	141455	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11690	50	2	0.43	96382330	8267	42.10	11690	11730	11540	15130	8150	11640	11658.68	12.06	0	702	11733	11686	11633	11586	11533	11660	11560	169	3490	500	8840	10	1	33880914	3961	10.09	0.63	12	0.02	1159.00	18555.00	13580	20240617	-13.92	10050	20240805	16.32	13580	-13.92	20240617	10050	16.32	20240805	13580	-13.92	20240617	10050	16.32	20240805	0.23	N	453340	500	169 억		4084773	N	N	46	N	00	N
5	20241031	131456	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11710	70	2	0.60	73689560	6326	32.21	11690	11730	11540	15130	8150	11640	11648.68	12.06	0	734	11733	11686	11633	11586	11533	11660	11560	169	3490	500	8840	10	1	33880914	3967	10.10	0.63	12	0.02	1159.00	18555.00	13580	20240617	-13.77	10050	20240805	16.52	13580	-13.77	20240617	10050	16.52	20240805	13580	-13.77	20240617	10050	16.52	20240805	0.23	N	453340	500	169 억		4084773	N	N	46	N	00	N
6	20241031	121451	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11710	70	2	0.60	67133030	5766	29.36	11690	11730	11540	15130	8150	11640	11642.91	12.06	0	458	11733	11686	11633	11586	11533	11660	11560	169	3490	500	8840	10	1	33880914	3967	10.10	0.63	12	0.02	1159.00	18555.00	13580	20240617	-13.77	10050	20240805	16.52	13580	-13.77	20240617	10050	16.52	20240805	13580	-13.77	20240617	10050	16.52	20240805	0.23	N	453340	500	169 억		4084773	N	N	46	N	00	N
7	20241031	111451	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11730	90	2	0.77	44685080	3847	19.59	11690	11730	11540	15130	8150	11640	11615.57	12.06	0	383	11733	11686	11633	11586	11533	11660	11560	169	3490	500	8840	10	1	33880914	3974	10.12	0.63	12	0.01	1159.00	18555.00	13580	20240617	-13.62	10050	20240805	16.72	13580	-13.62	20240617	10050	16.72	20240805	13580	-13.62	20240617	10050	16.72	20240805	0.23	N	453340	500	169 억		4084773	N	N	46	N	00	N
8	20241031	101454	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11640	0	3	0.00	25996060	2247	11.44	11690	11690	11540	15130	8150	11640	11569.23	12.06	0	117	11733	11686	11633	11586	11533	11660	11560	169	3490	500	8840	10	1	33880914	3944	10.04	0.63	12	0.01	1159.00	18555.00	13580	20240617	-14.29	10050	20240805	15.82	13580	-14.29	20240617	10050	15.82	20240805	13580	-14.29	20240617	10050	15.82	20240805	0.23	N	453340	500	169 억		4084773	N	N	46	N	00	N
9	20241031	091451	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11570	-70	5	-0.60	15294120	1324	6.74	11690	11690	11540	15130	8150	11640	11551.45	12.06	0	-181	11733	11686	11633	11586	11533	11660	11560	169	3490	500	8840	10	1	33880914	3920	9.98	0.62	12	0.00	1159.00	18555.00	13580	20240617	-14.80	10050	20240805	15.12	13580	-14.80	20240617	10050	15.12	20240805	13580	-14.80	20240617	10050	15.12	20240805	0.23	N	453340	500	169 억		4084773	N	N	46	N	00	N
10	20241030	161445	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11640	10	2	0.09	227907370	19630	238.08	11670	11680	11580	15110	8150	11630	11610.16	12.05	0	-10456	11816	11722	11616	11522	11416	11670	11470	169	3480	500	8830	10	1	33880914	3944	10.04	0.63	12	0.06	1159.00	18555.00	13580	20240617	-14.29	10050	20240805	15.82	13580	-14.29	20240617	10050	15.82	20240805	13580	-14.29	20240617	10050	15.82	20240805	0.23	N	453340	500	169 억		4083298	N	N	46	N	00	N
11	20241030	151523	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11610	-20	5	-0.17	223426990	19245	233.41	11670	11680	11580	15110	8150	11630	11609.61	12.05	0	-10221	11816	11722	11616	11522	11416	11670	11470	169	3480	500	8830	10	1	33880914	3934	10.02	0.63	12	0.06	1159.00	18555.00	13580	20240617	-14.51	10050	20240805	15.52	13580	-14.51	20240617	10050	15.52	20240805	13580	-14.51	20240617	10050	15.52	20240805	0.23	N	453340	500	169 억		4083298	N	N	16	N	00	N
12	20241030	141456	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11610	-20	5	-0.17	115788230	9975	120.98	11670	11680	11580	15110	8150	11630	11607.84	12.05	0	-3132	11816	11722	11616	11522	11416	11670	11470	169	3480	500	8830	10	1	33880914	3934	10.02	0.63	12	0.03	1159.00	18555.00	13580	20240617	-14.51	10050	20240805	15.52	13580	-14.51	20240617	10050	15.52	20240805	13580	-14.51	20240617	10050	15.52	20240805	0.23	N	453340	500	169 억		4083298	N	N	16	N	00	N
13	20241030	131503	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11610	-20	5	-0.17	79126710	6819	82.70	11670	11680	11580	15110	8150	11630	11603.86	12.05	0	-1681	11816	11722	11616	11522	11416	11670	11470	169	3480	500	8830	10	1	33880914	3934	10.02	0.63	12	0.02	1159.00	18555.00	13580	20240617	-14.51	10050	20240805	15.52	13580	-14.51	20240617	10050	15.52	20240805	13580	-14.51	20240617	10050	15.52	20240805	0.23	N	453340	500	169 억		4083298	N	N	16	N	00	N
14	20241030	121522	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11610	-20	5	-0.17	66090030	5698	69.11	11670	11680	11580	15110	8150	11630	11598.81	12.05	0	-1208	11816	11722	11616	11522	11416	11670	11470	169	3480	500	8830	10	1	33880914	3934	10.02	0.63	12	0.02	1159.00	18555.00	13580	20240617	-14.51	10050	20240805	15.52	13580	-14.51	20240617	10050	15.52	20240805	13580	-14.51	20240617	10050	15.52	20240805	0.23	N	453340	500	169 억		4083298	N	N	16	N	00	N
15	20241030	111458	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11590	-40	5	-0.34	48900430	4216	51.13	11670	11670	11580	15110	8150	11630	11598.77	12.05	0	-633	11816	11722	11616	11522	11416	11670	11470	169	3480	500	8830	10	1	33880914	3927	10.00	0.62	12	0.01	1159.00	18555.00	13580	20240617	-14.65	10050	20240805	15.32	13580	-14.65	20240617	10050	15.32	20240805	13580	-14.65	20240617	10050	15.32	20240805	0.23	N	453340	500	169 억		4083298	N	N	16	N	00	N
16	20241030	101447	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11590	-40	5	-0.34	17278050	1490	18.07	11670	11670	11580	15110	8150	11630	11596.01	12.05	0	-242	11816	11722	11616	11522	11416	11670	11470	169	3480	500	8830	10	1	33880914	3927	10.00	0.62	12	0.00	1159.00	18555.00	13580	20240617	-14.65	10050	20240805	15.32	13580	-14.65	20240617	10050	15.32	20240805	13580	-14.65	20240617	10050	15.32	20240805	0.23	N	453340	500	169 억		4083298	N	N	16	N	00	N
17	20241030	091456	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11600	-30	5	-0.26	1908680	164	1.99	11670	11670	11600	15110	8150	11630	11638.29	12.05	0	-126	11816	11722	11616	11522	11416	11670	11470	169	3480	500	8830	10	1	33880914	3930	10.01	0.63	12	0.00	1159.00	18555.00	13580	20240617	-14.58	10050	20240805	15.42	13580	-14.58	20240617	10050	15.42	20240805	13580	-14.58	20240617	10050	15.42	20240805	0.23	N	453340	500	169 억		4083298	N	N	16	N	00	N
18	20241029	161400	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11630	-10	5	-0.09	95744510	8236	51.56	11700	11710	11510	15130	8150	11640	11624.99	12.05	0	-758	11726	11682	11636	11592	11546	11685	11595	169	3490	500	8840	10	1	33880914	3940	10.03	0.63	12	0.02	1159.00	18555.00	13580	20240617	-14.36	10050	20240805	15.72	13580	-14.36	20240617	10050	15.72	20240805	13580	-14.36	20240617	10050	15.72	20240805	0.24	N	453340	500	169 억		4083188	N	N	16	N	00	N
19	20241029	151422	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11600	-40	5	-0.34	94848610	8159	51.07	11700	11710	11510	15130	8150	11640	11624.89	12.05	0	-793	11726	11682	11636	11592	11546	11685	11595	169	3490	500	8840	10	1	33880914	3930	10.01	0.63	12	0.02	1159.00	18555.00	13580	20240617	-14.58	10050	20240805	15.42	13580	-14.58	20240617	10050	15.42	20240805	13580	-14.58	20240617	10050	15.42	20240805	0.24	N	453340	500	169 억		4083188	N	N	0	N	00	N
20	20241029	141212	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11610	-30	5	-0.26	82928010	7132	44.64	11700	11710	11510	15130	8150	11640	11627.47	12.05	0	-915	11726	11682	11636	11592	11546	11685	11595	169	3490	500	8840	10	1	33880914	3934	10.02	0.63	12	0.02	1159.00	18555.00	13580	20240617	-14.51	10050	20240805	15.52	13580	-14.51	20240617	10050	15.52	20240805	13580	-14.51	20240617	10050	15.52	20240805	0.24	N	453340	500	169 억		4083188	N	N	0	N	00	N
21	20241029	131409	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11600	-40	5	-0.34	79110080	6803	42.59	11700	11710	11510	15130	8150	11640	11628.58	12.05	0	-640	11726	11682	11636	11592	11546	11685	11595	169	3490	500	8840	10	1	33880914	3930	10.01	0.63	12	0.02	1159.00	18555.00	13580	20240617	-14.58	10050	20240805	15.42	13580	-14.58	20240617	10050	15.42	20240805	13580	-14.58	20240617	10050	15.42	20240805	0.24	N	453340	500	169 억		4083188	N	N	0	N	00	N
22	20241029	121410	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11610	-30	5	-0.26	71862090	6178	38.67	11700	11710	11510	15130	8150	11640	11631.84	12.05	0	-367	11726	11682	11636	11592	11546	11685	11595	169	3490	500	8840	10	1	33880914	3934	10.02	0.63	12	0.02	1159.00	18555.00	13580	20240617	-14.51	10050	20240805	15.52	13580	-14.51	20240617	10050	15.52	20240805	13580	-14.51	20240617	10050	15.52	20240805	0.24	N	453340	500	169 억		4083188	N	N	0	N	00	N
23	20241029	111434	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11680	40	2	0.34	27388220	2354	14.74	11700	11710	11510	15130	8150	11640	11634.59	12.05	0	-656	11726	11682	11636	11592	11546	11685	11595	169	3490	500	8840	10	1	33880914	3957	10.08	0.63	12	0.01	1159.00	18555.00	13580	20240617	-13.99	10050	20240805	16.22	13580	-13.99	20240617	10050	16.22	20240805	13580	-13.99	20240617	10050	16.22	20240805	0.24	N	453340	500	169 억		4083188	N	N	0	N	00	N
24	20241029	101408	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11680	40	2	0.34	17873130	1536	9.62	11700	11710	11510	15130	8150	11640	11635.96	12.05	0	-544	11726	11682	11636	11592	11546	11685	11595	169	3490	500	8840	10	1	33880914	3957	10.08	0.63	12	0.00	1159.00	18555.00	13580	20240617	-13.99	10050	20240805	16.22	13580	-13.99	20240617	10050	16.22	20240805	13580	-13.99	20240617	10050	16.22	20240805	0.24	N	453340	500	169 억		4083188	N	N	0	N	00	N
25	20241028	161349	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11640	40	2	0.34	185938910	15975	67.98	11640	11680	11590	15080	8120	11600	11639.37	12.05	0	2510	11700	11650	11600	11550	11500	11650	11550	169	3480	500	8810	10	1	33880914	3944	10.04	0.63	12	0.05	1159.00	18555.00	13580	20240617	-14.29	10050	20240805	15.82	13580	-14.29	20240617	10050	15.82	20240805	13580	-14.29	20240617	10050	15.82	20240805	0.24	N	453340	500	169 억		4081600	N	N	111	N	00	N
26	20241028	151405	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11640	40	2	0.34	185578070	15944	67.84	11640	11680	11590	15080	8120	11600	11639.37	12.05	0	2510	11700	11650	11600	11550	11500	11650	11550	169	3480	500	8810	10	1	33880914	3944	10.04	0.63	12	0.05	1159.00	18555.00	13580	20240617	-14.29	10050	20240805	15.82	13580	-14.29	20240617	10050	15.82	20240805	13580	-14.29	20240617	10050	15.82	20240805	0.24	N	453340	500	169 억		4081600	N	N	111	N	00	N
27	20241028	141408	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11670	70	2	0.60	86476600	7431	31.62	11640	11680	11590	15080	8120	11600	11637.28	12.05	0	2427	11700	11650	11600	11550	11500	11650	11550	169	3480	500	8810	10	1	33880914	3954	10.07	0.63	12	0.02	1159.00	18555.00	13580	20240617	-14.06	10050	20240805	16.12	13580	-14.06	20240617	10050	16.12	20240805	13580	-14.06	20240617	10050	16.12	20240805	0.24	N	453340	500	169 억		4081600	N	N	111	N	00	N
28	20241028	131400	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11670	70	2	0.60	63545200	5464	23.25	11640	11680	11590	15080	8120	11600	11629.80	12.05	0	2007	11700	11650	11600	11550	11500	11650	11550	169	3480	500	8810	10	1	33880914	3954	10.07	0.63	12	0.02	1159.00	18555.00	13580	20240617	-14.06	10050	20240805	16.12	13580	-14.06	20240617	10050	16.12	20240805	13580	-14.06	20240617	10050	16.12	20240805	0.24	N	453340	500	169 억		4081600	N	N	111	N	00	N
29	20241028	121401	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11650	50	2	0.43	54764010	4711	20.05	11640	11680	11590	15080	8120	11600	11624.71	12.05	0	1350	11700	11650	11600	11550	11500	11650	11550	169	3480	500	8810	10	1	33880914	3947	10.05	0.63	12	0.01	1159.00	18555.00	13580	20240617	-14.21	10050	20240805	15.92	13580	-14.21	20240617	10050	15.92	20240805	13580	-14.21	20240617	10050	15.92	20240805	0.24	N	453340	500	169 억		4081600	N	N	111	N	00	N
30	20241028	111141	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11650	50	2	0.43	43415030	3737	15.90	11640	11680	11590	15080	8120	11600	11617.62	12.05	0	704	11700	11650	11600	11550	11500	11650	11550	169	3480	500	8810	10	1	33880914	3947	10.05	0.63	12	0.01	1159.00	18555.00	13580	20240617	-14.21	10050	20240805	15.92	13580	-14.21	20240617	10050	15.92	20240805	13580	-14.21	20240617	10050	15.92	20240805	0.24	N	453340	500	169 억		4081600	N	N	111	N	00	N
31	20241028	101347	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11620	20	2	0.17	18617490	1603	6.82	11640	11680	11590	15080	8120	11600	11614.15	12.05	0	448	11700	11650	11600	11550	11500	11650	11550	169	3480	500	8810	10	1	33880914	3937	10.03	0.63	12	0.00	1159.00	18555.00	13580	20240617	-14.43	10050	20240805	15.62	13580	-14.43	20240617	10050	15.62	20240805	13580	-14.43	20240617	10050	15.62	20240805	0.24	N	453340	500	169 억		4081600	N	N	111	N	00	N
32	20241028	091357	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11660	60	2	0.52	4165660	358	1.52	11640	11680	11590	15080	8120	11600	11635.92	12.05	0	-163	11700	11650	11600	11550	11500	11650	11550	169	3480	500	8810	10	1	33880914	3951	10.06	0.63	12	0.00	1159.00	18555.00	13580	20240617	-14.14	10050	20240805	16.02	13580	-14.14	20240617	10050	16.02	20240805	13580	-14.14	20240617	10050	16.02	20240805	0.24	N	453340	500	169 억		4081600	N	N	111	N	00	N
33	20241025	161358	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11600	30	2	0.26	273102980	23500	135.28	11600	11650	11550	15040	8100	11570	11621.40	12.05	0	574	11696	11632	11576	11512	11456	11605	11485	169	3470	500	8790	10	1	33880914	3930	10.01	0.63	12	0.07	1159.00	18555.00	13580	20240617	-14.58	10050	20240805	15.42	13580	-14.58	20240617	10050	15.42	20240805	13580	-14.58	20240617	10050	15.42	20240805	0.24	N	453340	500	169 억		4081676	N	N	111	N	00	N
34	20241025	151403	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11590	20	2	0.17	270875790	23308	134.17	11600	11650	11550	15040	8100	11570	11621.58	12.05	0	513	11696	11632	11576	11512	11456	11605	11485	169	3470	500	8790	10	1	33880914	3927	10.00	0.62	12	0.07	1159.00	18555.00	13580	20240617	-14.65	10050	20240805	15.32	13580	-14.65	20240617	10050	15.32	20240805	13580	-14.65	20240617	10050	15.32	20240805	0.24	N	453340	500	169 억		4081676	N	N	21	N	00	N
35	20241025	141400	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11640	70	2	0.61	122646960	10563	60.80	11600	11650	11550	15040	8100	11570	11611.00	12.05	0	-290	11696	11632	11576	11512	11456	11605	11485	169	3470	500	8790	10	1	33880914	3944	10.04	0.63	12	0.03	1159.00	18555.00	13580	20240617	-14.29	10050	20240805	15.82	13580	-14.29	20240617	10050	15.82	20240805	13580	-14.29	20240617	10050	15.82	20240805	0.24	N	453340	500	169 억		4081676	N	N	21	N	00	N
36	20241025	131400	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11610	40	2	0.35	84676110	7299	42.02	11600	11640	11550	15040	8100	11570	11601.06	12.05	0	-941	11696	11632	11576	11512	11456	11605	11485	169	3470	500	8790	10	1	33880914	3934	10.02	0.63	12	0.02	1159.00	18555.00	13580	20240617	-14.51	10050	20240805	15.52	13580	-14.51	20240617	10050	15.52	20240805	13580	-14.51	20240617	10050	15.52	20240805	0.24	N	453340	500	169 억		4081676	N	N	21	N	00	N
37	20241025	121404	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11620	50	2	0.43	60400770	5209	29.99	11600	11640	11550	15040	8100	11570	11595.46	12.05	0	-891	11696	11632	11576	11512	11456	11605	11485	169	3470	500	8790	10	1	33880914	3937	10.03	0.63	12	0.02	1159.00	18555.00	13580	20240617	-14.43	10050	20240805	15.62	13580	-14.43	20240617	10050	15.62	20240805	13580	-14.43	20240617	10050	15.62	20240805	0.24	N	453340	500	169 억		4081676	N	N	21	N	00	N
38	20241025	111359	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11590	20	2	0.17	36005590	3109	17.90	11600	11630	11550	15040	8100	11570	11581.08	12.05	0	-458	11696	11632	11576	11512	11456	11605	11485	169	3470	500	8790	10	1	33880914	3927	10.00	0.62	12	0.01	1159.00	18555.00	13580	20240617	-14.65	10050	20240805	15.32	13580	-14.65	20240617	10050	15.32	20240805	13580	-14.65	20240617	10050	15.32	20240805	0.24	N	453340	500	169 억		4081676	N	N	21	N	00	N
39	20241025	101358	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11560	-10	5	-0.09	16032500	1384	7.97	11600	11630	11550	15040	8100	11570	11584.18	12.05	0	-129	11696	11632	11576	11512	11456	11605	11485	169	3470	500	8790	10	1	33880914	3917	9.97	0.62	12	0.00	1159.00	18555.00	13580	20240617	-14.87	10050	20240805	15.02	13580	-14.87	20240617	10050	15.02	20240805	13580	-14.87	20240617	10050	15.02	20240805	0.24	N	453340	500	169 억		4081676	N	N	21	N	00	N
40	20241025	091402	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11600	30	2	0.26	1880650	162	0.93	11600	11630	11600	15040	8100	11570	11608.95	12.05	0	-61	11696	11632	11576	11512	11456	11605	11485	169	3470	500	8790	10	1	33880914	3930	10.01	0.63	12	0.00	1159.00	18555.00	13580	20240617	-14.58	10050	20240805	15.42	13580	-14.58	20240617	10050	15.42	20240805	13580	-14.58	20240617	10050	15.42	20240805	0.24	N	453340	500	169 억		4081676	N	N	21	N	00	N
41	20241024	161331	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11570	-40	5	-0.34	200674250	17371	101.27	11610	11640	11520	15090	8130	11610	11552.14	12.05	0	-7401	11730	11670	11580	11520	11430	11700	11550	169	3480	500	8820	10	1	33880914	3920	9.98	0.62	12	0.05	1159.00	18555.00	13580	20240617	-14.80	10050	20240805	15.12	13580	-14.80	20240617	10050	15.12	20240805	13580	-14.80	20240617	10050	15.12	20240805	0.24	N	453340	500	169 억		4083101	N	N	21	N	00	N
42	20241024	151345	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11550	-60	5	-0.52	197932220	17134	99.88	11610	11640	11520	15090	8130	11610	11552.01	12.05	0	-7387	11730	11670	11580	11520	11430	11700	11550	169	3480	500	8820	10	1	33880914	3913	9.97	0.62	12	0.05	1159.00	18555.00	13580	20240617	-14.95	10050	20240805	14.93	13580	-14.95	20240617	10050	14.93	20240805	13580	-14.95	20240617	10050	14.93	20240805	0.24	N	453340	500	169 억		4083101	N	N	11	N	00	N
43	20241024	141331	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11560	-50	5	-0.43	132213960	11440	66.69	11610	11640	11520	15090	8130	11610	11557.16	12.05	0	-6844	11730	11670	11580	11520	11430	11700	11550	169	3480	500	8820	10	1	33880914	3917	9.97	0.62	12	0.03	1159.00	18555.00	13580	20240617	-14.87	10050	20240805	15.02	13580	-14.87	20240617	10050	15.02	20240805	13580	-14.87	20240617	10050	15.02	20240805	0.24	N	453340	500	169 억		4083101	N	N	11	N	00	N
44	20241024	131343	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11550	-60	5	-0.52	86313110	7468	43.54	11610	11640	11520	15090	8130	11610	11557.73	12.05	0	-4974	11730	11670	11580	11520	11430	11700	11550	169	3480	500	8820	10	1	33880914	3913	9.97	0.62	12	0.02	1159.00	18555.00	13580	20240617	-14.95	10050	20240805	14.93	13580	-14.95	20240617	10050	14.93	20240805	13580	-14.95	20240617	10050	14.93	20240805	0.24	N	453340	500	169 억		4083101	N	N	11	N	00	N
45	20241024	121335	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11560	-50	5	-0.43	75166000	6503	37.91	11610	11640	11520	15090	8130	11610	11558.67	12.05	0	-5004	11730	11670	11580	11520	11430	11700	11550	169	3480	500	8820	10	1	33880914	3917	9.97	0.62	12	0.02	1159.00	18555.00	13580	20240617	-14.87	10050	20240805	15.02	13580	-14.87	20240617	10050	15.02	20240805	13580	-14.87	20240617	10050	15.02	20240805	0.24	N	453340	500	169 억		4083101	N	N	11	N	00	N
46	20241024	111337	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11550	-60	5	-0.52	49503850	4283	24.97	11610	11640	11520	15090	8130	11610	11558.22	12.05	0	-3096	11730	11670	11580	11520	11430	11700	11550	169	3480	500	8820	10	1	33880914	3913	9.97	0.62	12	0.01	1159.00	18555.00	13580	20240617	-14.95	10050	20240805	14.93	13580	-14.95	20240617	10050	14.93	20240805	13580	-14.95	20240617	10050	14.93	20240805	0.24	N	453340	500	169 억		4083101	N	N	11	N	00	N
47	20241024	101207	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11560	-50	5	-0.43	35704880	3089	18.01	11610	11640	11520	15090	8130	11610	11558.72	12.05	0	-2284	11730	11670	11580	11520	11430	11700	11550	169	3480	500	8820	10	1	33880914	3917	9.97	0.62	12	0.01	1159.00	18555.00	13580	20240617	-14.87	10050	20240805	15.02	13580	-14.87	20240617	10050	15.02	20240805	13580	-14.87	20240617	10050	15.02	20240805	0.24	N	453340	500	169 억		4083101	N	N	11	N	00	N
48	20241024	091442	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11550	-60	5	-0.52	8817230	763	4.45	11610	11640	11520	15090	8130	11610	11556.00	12.05	0	-499	11730	11670	11580	11520	11430	11700	11550	169	3480	500	8820	10	1	33880914	3913	9.97	0.62	12	0.00	1159.00	18555.00	13580	20240617	-14.95	10050	20240805	14.93	13580	-14.95	20240617	10050	14.93	20240805	13580	-14.95	20240617	10050	14.93	20240805	0.24	N	453340	500	169 억		4083101	N	N	11	N	00	N
49	20241023	161340	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11610	80	2	0.69	197983790	17154	41.12	11490	11640	11490	14980	8080	11530	11541.55	12.04	0	2827	11790	11660	11580	11450	11370	11620	11410	169	3450	500	8760	10	1	33880914	3934	10.02	0.63	12	0.05	1159.00	18555.00	13580	20240617	-14.51	10050	20240805	15.52	13580	-14.51	20240617	10050	15.52	20240805	13580	-14.51	20240617	10050	15.52	20240805	0.24	N	453340	500	169 억		4079225	N	N	11	N	00	N
50	20241023	151409	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11600	70	2	0.61	187358710	16238	38.93	11490	11640	11490	14980	8080	11530	11538.29	12.04	0	3117	11790	11660	11580	11450	11370	11620	11410	169	3450	500	8760	10	1	33880914	3930	10.01	0.63	12	0.05	1159.00	18555.00	13580	20240617	-14.58	10050	20240805	15.42	13580	-14.58	20240617	10050	15.42	20240805	13580	-14.58	20240617	10050	15.42	20240805	0.24	N	453340	500	169 억		4079225	N	N	173	N	00	N
51	20241023	141413	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11580	50	2	0.43	164494380	14264	34.20	11490	11640	11490	14980	8080	11530	11532.14	12.04	0	3108	11790	11660	11580	11450	11370	11620	11410	169	3450	500	8760	10	1	33880914	3923	9.99	0.62	12	0.04	1159.00	18555.00	13580	20240617	-14.73	10050	20240805	15.22	13580	-14.73	20240617	10050	15.22	20240805	13580	-14.73	20240617	10050	15.22	20240805	0.24	N	453340	500	169 억		4079225	N	N	173	N	00	N
52	20241023	131352	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11560	30	2	0.26	134289960	11652	27.93	11490	11640	11490	14980	8080	11530	11525.06	12.04	0	2576	11790	11660	11580	11450	11370	11620	11410	169	3450	500	8760	10	1	33880914	3917	9.97	0.62	12	0.03	1159.00	18555.00	13580	20240617	-14.87	10050	20240805	15.02	13580	-14.87	20240617	10050	15.02	20240805	13580	-14.87	20240617	10050	15.02	20240805	0.24	N	453340	500	169 억		4079225	N	N	173	N	00	N
53	20241023	121348	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11560	30	2	0.26	127885040	11098	26.61	11490	11640	11490	14980	8080	11530	11523.25	12.04	0	2832	11790	11660	11580	11450	11370	11620	11410	169	3450	500	8760	10	1	33880914	3917	9.97	0.62	12	0.03	1159.00	18555.00	13580	20240617	-14.87	10050	20240805	15.02	13580	-14.87	20240617	10050	15.02	20240805	13580	-14.87	20240617	10050	15.02	20240805	0.24	N	453340	500	169 억		4079225	N	N	173	N	00	N
54	20241023	111341	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11550	20	2	0.17	113443390	9848	23.61	11490	11640	11490	14980	8080	11530	11519.43	12.04	0	2901	11790	11660	11580	11450	11370	11620	11410	169	3450	500	8760	10	1	33880914	3913	9.97	0.62	12	0.03	1159.00	18555.00	13580	20240617	-14.95	10050	20240805	14.93	13580	-14.95	20240617	10050	14.93	20240805	13580	-14.95	20240617	10050	14.93	20240805	0.24	N	453340	500	169 억		4079225	N	N	173	N	00	N
55	20241023	101345	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11550	20	2	0.17	20957430	1819	4.36	11490	11640	11490	14980	8080	11530	11521.40	12.04	0	-709	11790	11660	11580	11450	11370	11620	11410	169	3450	500	8760	10	1	33880914	3913	9.97	0.62	12	0.01	1159.00	18555.00	13580	20240617	-14.95	10050	20240805	14.93	13580	-14.95	20240617	10050	14.93	20240805	13580	-14.95	20240617	10050	14.93	20240805	0.24	N	453340	500	169 억		4079225	N	N	173	N	00	N
56	20241023	091346	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11540	10	2	0.09	6125090	532	1.28	11490	11640	11490	14980	8080	11530	11513.33	12.04	0	-111	11790	11660	11580	11450	11370	11620	11410	169	3450	500	8760	10	1	33880914	3910	9.96	0.62	12	0.00	1159.00	18555.00	13580	20240617	-15.02	10050	20240805	14.83	13580	-15.02	20240617	10050	14.83	20240805	13580	-15.02	20240617	10050	14.83	20240805	0.24	N	453340	500	169 억		4079225	N	N	173	N	00	N
57	20241022	161329	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11530	-120	5	-1.03	480821360	41611	179.41	11710	11710	11500	15140	8160	11650	11555.17	12.03	0	1612	11776	11712	11636	11572	11496	11675	11535	169	3490	500	8850	10	1	33880914	3906	9.95	0.62	12	0.12	1159.00	18555.00	13580	20240617	-15.10	10050	20240805	14.73	13580	-15.10	20240617	10050	14.73	20240805	13580	-15.10	20240617	10050	14.73	20240805	0.24	N	453340	500	169 억		4075174	N	N	173	N	00	N
58	20241022	151348	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11580	-70	5	-0.60	471944240	40842	176.10	11710	11710	11500	15140	8160	11650	11555.37	12.03	0	1930	11776	11712	11636	11572	11496	11675	11535	169	3490	500	8850	10	1	33880914	3923	9.99	0.62	12	0.12	1159.00	18555.00	13580	20240617	-14.73	10050	20240805	15.22	13580	-14.73	20240617	10050	15.22	20240805	13580	-14.73	20240617	10050	15.22	20240805	0.24	N	453340	500	169 억		4075174	N	N	191	N	00	N
59	20241022	141347	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11570	-80	5	-0.69	341583730	29565	127.47	11710	11710	11500	15140	8160	11650	11553.65	12.03	0	2434	11776	11712	11636	11572	11496	11675	11535	169	3490	500	8850	10	1	33880914	3920	9.98	0.62	12	0.09	1159.00	18555.00	13580	20240617	-14.80	10050	20240805	15.12	13580	-14.80	20240617	10050	15.12	20240805	13580	-14.80	20240617	10050	15.12	20240805	0.24	N	453340	500	169 억		4075174	N	N	191	N	00	N
60	20241022	131347	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11600	-50	5	-0.43	235720060	20411	88.00	11710	11710	11500	15140	8160	11650	11548.68	12.03	0	2231	11776	11712	11636	11572	11496	11675	11535	169	3490	500	8850	10	1	33880914	3930	10.01	0.63	12	0.06	1159.00	18555.00	13580	20240617	-14.58	10050	20240805	15.42	13580	-14.58	20240617	10050	15.42	20240805	13580	-14.58	20240617	10050	15.42	20240805	0.24	N	453340	500	169 억		4075174	N	N	191	N	00	N
61	20241022	121342	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11550	-100	5	-0.86	184305910	15963	68.83	11710	11710	11500	15140	8160	11650	11545.82	12.03	0	766	11776	11712	11636	11572	11496	11675	11535	169	3490	500	8850	10	1	33880914	3913	9.97	0.62	12	0.05	1159.00	18555.00	13580	20240617	-14.95	10050	20240805	14.93	13580	-14.95	20240617	10050	14.93	20240805	13580	-14.95	20240617	10050	14.93	20240805	0.24	N	453340	500	169 억		4075174	N	N	191	N	00	N
62	20241022	111337	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11530	-120	5	-1.03	159513480	13815	59.57	11710	11710	11500	15140	8160	11650	11546.40	12.03	0	-522	11776	11712	11636	11572	11496	11675	11535	169	3490	500	8850	10	1	33880914	3906	9.95	0.62	12	0.04	1159.00	18555.00	13580	20240617	-15.10	10050	20240805	14.73	13580	-15.10	20240617	10050	14.73	20240805	13580	-15.10	20240617	10050	14.73	20240805	0.24	N	453340	500	169 억		4075174	N	N	191	N	00	N
63	20241022	101339	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11560	-90	5	-0.77	43389660	3746	16.15	11710	11710	11540	15140	8160	11650	11582.93	12.03	0	-1055	11776	11712	11636	11572	11496	11675	11535	169	3490	500	8850	10	1	33880914	3917	9.97	0.62	12	0.01	1159.00	18555.00	13580	20240617	-14.87	10050	20240805	15.02	13580	-14.87	20240617	10050	15.02	20240805	13580	-14.87	20240617	10050	15.02	20240805	0.24	N	453340	500	169 억		4075174	N	N	191	N	00	N
64	20241022	091339	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11640	-10	5	-0.09	2494030	214	0.92	11710	11710	11620	15140	8160	11650	11654.35	12.03	0	-137	11776	11712	11636	11572	11496	11675	11535	169	3490	500	8850	10	1	33880914	3944	10.04	0.63	12	0.00	1159.00	18555.00	13580	20240617	-14.29	10050	20240805	15.82	13580	-14.29	20240617	10050	15.82	20240805	13580	-14.29	20240617	10050	15.82	20240805	0.24	N	453340	500	169 억		4075174	N	N	191	N	00	N
65	20241021	161324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11650	0	3	0.00	269964950	23183	57.76	11700	11700	11560	15140	8160	11650	11644.95	12.02	0	-6191	11890	11770	11660	11540	11430	11715	11485	169	3490	500	8850	10	1	33880914	3947	10.05	0.63	12	0.07	1159.00	18555.00	13580	20240617	-14.21	10050	20240805	15.92	13580	-14.21	20240617	10050	15.92	20240805	13580	-14.21	20240617	10050	15.92	20240805	0.25	N	453340	500	169 억		4073769	N	N	191	N	00	N
66	20241021	151334	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11700	50	2	0.43	262223280	22520	56.11	11700	11700	11560	15140	8160	11650	11644.02	12.02	0	-6273	11890	11770	11660	11540	11430	11715	11485	169	3490	500	8850	10	1	33880914	3964	10.09	0.63	12	0.07	1159.00	18555.00	13580	20240617	-13.84	10050	20240805	16.42	13580	-13.84	20240617	10050	16.42	20240805	13580	-13.84	20240617	10050	16.42	20240805	0.25	N	453340	500	169 억		4073769	N	N	9	N	00	N
67	20241021	141336	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11670	20	2	0.17	212797940	18285	45.56	11700	11700	11560	15140	8160	11650	11637.84	12.02	0	-3129	11890	11770	11660	11540	11430	11715	11485	169	3490	500	8850	10	1	33880914	3954	10.07	0.63	12	0.05	1159.00	18555.00	13580	20240617	-14.06	10050	20240805	16.12	13580	-14.06	20240617	10050	16.12	20240805	13580	-14.06	20240617	10050	16.12	20240805	0.25	N	453340	500	169 억		4073769	N	N	9	N	00	N
68	20241021	131333	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11670	20	2	0.17	177120270	15227	37.94	11700	11700	11560	15140	8160	11650	11631.99	12.02	0	-1033	11890	11770	11660	11540	11430	11715	11485	169	3490	500	8850	10	1	33880914	3954	10.07	0.63	12	0.04	1159.00	18555.00	13580	20240617	-14.06	10050	20240805	16.12	13580	-14.06	20240617	10050	16.12	20240805	13580	-14.06	20240617	10050	16.12	20240805	0.25	N	453340	500	169 억		4073769	N	N	9	N	00	N
69	20241021	121332	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11700	50	2	0.43	131815600	11342	28.26	11700	11700	11560	15140	8160	11650	11621.90	12.02	0	-367	11890	11770	11660	11540	11430	11715	11485	169	3490	500	8850	10	1	33880914	3964	10.09	0.63	12	0.03	1159.00	18555.00	13580	20240617	-13.84	10050	20240805	16.42	13580	-13.84	20240617	10050	16.42	20240805	13580	-13.84	20240617	10050	16.42	20240805	0.25	N	453340	500	169 억		4073769	N	N	9	N	00	N
70	20241021	111325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11670	20	2	0.17	76368980	6588	16.42	11700	11700	11560	15140	8160	11650	11592.13	12.02	0	420	11890	11770	11660	11540	11430	11715	11485	169	3490	500	8850	10	1	33880914	3954	10.07	0.63	12	0.02	1159.00	18555.00	13580	20240617	-14.06	10050	20240805	16.12	13580	-14.06	20240617	10050	16.12	20240805	13580	-14.06	20240617	10050	16.12	20240805	0.25	N	453340	500	169 억		4073769	N	N	9	N	00	N
71	20241021	101331	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11630	-20	5	-0.17	63307080	5465	13.62	11700	11700	11560	15140	8160	11650	11584.10	12.02	0	738	11890	11770	11660	11540	11430	11715	11485	169	3490	500	8850	10	1	33880914	3940	10.03	0.63	12	0.02	1159.00	18555.00	13580	20240617	-14.36	10050	20240805	15.72	13580	-14.36	20240617	10050	15.72	20240805	13580	-14.36	20240617	10050	15.72	20240805	0.25	N	453340	500	169 억		4073769	N	N	9	N	00	N
72	20241021	091328	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11560	-90	5	-0.77	14220810	1227	3.06	11700	11700	11560	15140	8160	11650	11589.90	12.02	0	-273	11890	11770	11660	11540	11430	11715	11485	169	3490	500	8850	10	1	33880914	3917	9.97	0.62	12	0.00	1159.00	18555.00	13580	20240617	-14.87	10050	20240805	15.02	13580	-14.87	20240617	10050	15.02	20240805	13580	-14.87	20240617	10050	15.02	20240805	0.25	N	453340	500	169 억		4073769	N	N	9	N	00	N
73	20241018	161325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11650	-80	5	-0.68	466253040	40121	169.85	11730	11780	11550	15240	8220	11730	11621.16	12.04	0	-14088	11810	11770	11730	11690	11650	11790	11710	169	3510	500	8910	10	1	33880914	3947	10.05	0.63	12	0.12	1159.00	18555.00	13580	20240617	-14.21	10050	20240805	15.92	13580	-14.21	20240617	10050	15.92	20240805	13580	-14.21	20240617	10050	15.92	20240805	0.25	N	453340	500	169 억		4078528	N	N	9	N	00	N
74	20241018	151401	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11650	-80	5	-0.68	461356130	39700	168.07	11730	11780	11550	15240	8220	11730	11621.06	12.04	0	-14013	11810	11770	11730	11690	11650	11790	11710	169	3510	500	8910	10	1	33880914	3947	10.05	0.63	12	0.12	1159.00	18555.00	13580	20240617	-14.21	10050	20240805	15.92	13580	-14.21	20240617	10050	15.92	20240805	13580	-14.21	20240617	10050	15.92	20240805	0.25	N	453340	500	169 억		4078528	N	N	12	N	00	N
75	20241018	141400	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11590	-140	5	-1.19	319376880	27480	116.34	11730	11780	11550	15240	8220	11730	11622.16	12.04	0	-8952	11810	11770	11730	11690	11650	11790	11710	169	3510	500	8910	10	1	33880914	3927	10.00	0.62	12	0.08	1159.00	18555.00	13580	20240617	-14.65	10050	20240805	15.32	13580	-14.65	20240617	10050	15.32	20240805	13580	-14.65	20240617	10050	15.32	20240805	0.25	N	453340	500	169 억		4078528	N	N	12	N	00	N
76	20241018	131344	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11590	-140	5	-1.19	225233890	19347	81.91	11730	11780	11590	15240	8220	11730	11641.80	12.04	0	-6281	11810	11770	11730	11690	11650	11790	11710	169	3510	500	8910	10	1	33880914	3927	10.00	0.62	12	0.06	1159.00	18555.00	13580	20240617	-14.65	10050	20240805	15.32	13580	-14.65	20240617	10050	15.32	20240805	13580	-14.65	20240617	10050	15.32	20240805	0.25	N	453340	500	169 억		4078528	N	N	12	N	00	N
77	20241018	121357	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11660	-70	5	-0.60	126059180	10806	45.75	11730	11780	11630	15240	8220	11730	11665.67	12.04	0	-2882	11810	11770	11730	11690	11650	11790	11710	169	3510	500	8910	10	1	33880914	3951	10.06	0.63	12	0.03	1159.00	18555.00	13580	20240617	-14.14	10050	20240805	16.02	13580	-14.14	20240617	10050	16.02	20240805	13580	-14.14	20240617	10050	16.02	20240805	0.25	N	453340	500	169 억		4078528	N	N	12	N	00	N
78	20241018	111351	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11660	-70	5	-0.60	90403420	7745	32.79	11730	11780	11650	15240	8220	11730	11672.49	12.04	0	-382	11810	11770	11730	11690	11650	11790	11710	169	3510	500	8910	10	1	33880914	3951	10.06	0.63	12	0.02	1159.00	18555.00	13580	20240617	-14.14	10050	20240805	16.02	13580	-14.14	20240617	10050	16.02	20240805	13580	-14.14	20240617	10050	16.02	20240805	0.25	N	453340	500	169 억		4078528	N	N	12	N	00	N
79	20241018	101337	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11710	-20	5	-0.17	42318310	3623	15.34	11730	11780	11660	15240	8220	11730	11680.46	12.04	0	107	11810	11770	11730	11690	11650	11790	11710	169	3510	500	8910	10	1	33880914	3967	10.10	0.63	12	0.01	1159.00	18555.00	13580	20240617	-13.77	10050	20240805	16.52	13580	-13.77	20240617	10050	16.52	20240805	13580	-13.77	20240617	10050	16.52	20240805	0.25	N	453340	500	169 억		4078528	N	N	12	N	00	N
80	20241018	091335	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11700	-30	5	-0.26	5325460	455	1.93	11730	11780	11700	15240	8220	11730	11704.31	12.04	0	45	11810	11770	11730	11690	11650	11790	11710	169	3510	500	8910	10	1	33880914	3964	10.09	0.63	12	0.00	1159.00	18555.00	13580	20240617	-13.84	10050	20240805	16.42	13580	-13.84	20240617	10050	16.42	20240805	13580	-13.84	20240617	10050	16.42	20240805	0.25	N	453340	500	169 억		4078528	N	N	12	N	00	N
81	20241017	161330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11730	70	2	0.60	276614570	23621	46.27	11700	11770	11690	15150	8170	11660	11710.54	12.04	0	-9543	11980	11820	11740	11580	11500	11780	11540	169	3490	500	8860	10	1	33880914	3974	10.12	0.63	12	0.07	1159.00	18555.00	13580	20240617	-13.62	10050	20240805	16.72	13580	-13.62	20240617	10050	16.72	20240805	13580	-13.62	20240617	10050	16.72	20240805	0.24	N	453340	500	169 억		4078553	N	N	12	N	00	N
82	20241017	151334	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11720	60	2	0.51	275828710	23554	46.14	11700	11770	11690	15150	8170	11660	11710.48	12.04	0	-9566	11980	11820	11740	11580	11500	11780	11540	169	3490	500	8860	10	1	33880914	3971	10.11	0.63	12	0.07	1159.00	18555.00	13580	20240617	-13.70	10050	20240805	16.62	13580	-13.70	20240617	10050	16.62	20240805	13580	-13.70	20240617	10050	16.62	20240805	0.24	N	453340	500	169 억		4078553	N	N	2	N	00	N
83	20241017	141341	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11700	40	2	0.34	235889050	20143	39.46	11700	11770	11690	15150	8170	11660	11710.72	12.04	0	-8642	11980	11820	11740	11580	11500	11780	11540	169	3490	500	8860	10	1	33880914	3964	10.09	0.63	12	0.06	1159.00	18555.00	13580	20240617	-13.84	10050	20240805	16.42	13580	-13.84	20240617	10050	16.42	20240805	13580	-13.84	20240617	10050	16.42	20240805	0.24	N	453340	500	169 억		4078553	N	N	2	N	00	N
84	20241017	131334	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11710	50	2	0.43	190546310	16268	31.87	11700	11770	11690	15150	8170	11660	11712.95	12.04	0	-5650	11980	11820	11740	11580	11500	11780	11540	169	3490	500	8860	10	1	33880914	3967	10.10	0.63	12	0.05	1159.00	18555.00	13580	20240617	-13.77	10050	20240805	16.52	13580	-13.77	20240617	10050	16.52	20240805	13580	-13.77	20240617	10050	16.52	20240805	0.24	N	453340	500	169 억		4078553	N	N	2	N	00	N
85	20241017	121340	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11710	50	2	0.43	144451030	12333	24.16	11700	11770	11690	15150	8170	11660	11712.56	12.04	0	-3123	11980	11820	11740	11580	11500	11780	11540	169	3490	500	8860	10	1	33880914	3967	10.10	0.63	12	0.04	1159.00	18555.00	13580	20240617	-13.77	10050	20240805	16.52	13580	-13.77	20240617	10050	16.52	20240805	13580	-13.77	20240617	10050	16.52	20240805	0.24	N	453340	500	169 억		4078553	N	N	2	N	00	N
86	20241017	111338	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11710	50	2	0.43	113355200	9677	18.96	11700	11770	11690	15150	8170	11660	11713.88	12.04	0	-1566	11980	11820	11740	11580	11500	11780	11540	169	3490	500	8860	10	1	33880914	3967	10.10	0.63	12	0.03	1159.00	18555.00	13580	20240617	-13.77	10050	20240805	16.52	13580	-13.77	20240617	10050	16.52	20240805	13580	-13.77	20240617	10050	16.52	20240805	0.24	N	453340	500	169 억		4078553	N	N	2	N	00	N
87	20241017	101334	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11750	90	2	0.77	83039900	7088	13.88	11700	11770	11690	15150	8170	11660	11715.56	12.04	0	-1218	11980	11820	11740	11580	11500	11780	11540	169	3490	500	8860	10	1	33880914	3981	10.14	0.63	12	0.02	1159.00	18555.00	13580	20240617	-13.48	10050	20240805	16.92	13580	-13.48	20240617	10050	16.92	20240805	13580	-13.48	20240617	10050	16.92	20240805	0.24	N	453340	500	169 억		4078553	N	N	2	N	00	N
88	20241017	091325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11700	40	2	0.34	13019850	1112	2.18	11700	11770	11690	15150	8170	11660	11708.50	12.04	0	-344	11980	11820	11740	11580	11500	11780	11540	169	3490	500	8860	10	1	33880914	3964	10.09	0.63	12	0.00	1159.00	18555.00	13580	20240617	-13.84	10050	20240805	16.42	13580	-13.84	20240617	10050	16.42	20240805	13580	-13.84	20240617	10050	16.42	20240805	0.24	N	453340	500	169 억		4078553	N	N	2	N	00	N
89	20241016	161318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11660	-200	5	-1.69	598268920	51035	229.76	11860	11900	11660	15410	8310	11860	11724.23	12.06	0	-25176	11926	11892	11826	11792	11726	11910	11810	169	3550	500	9010	10	1	33880914	3951	10.06	0.63	12	0.15	1159.00	18555.00	13580	20240617	-14.14	10050	20240805	16.02	13580	-14.14	20240617	10050	16.02	20240805	13580	-14.14	20240617	10050	16.02	20240805	0.24	N	453340	500	169 억		4085024	N	N	2	N	00	N
90	20241016	151326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11790	-70	5	-0.59	446740960	38046	171.29	11860	11900	11730	15410	8310	11860	11742.13	12.06	0	-20915	11926	11892	11826	11792	11726	11910	11810	169	3550	500	9010	10	1	33880914	3995	10.17	0.64	12	0.11	1159.00	18555.00	13580	20240617	-13.18	10050	20240805	17.31	13580	-13.18	20240617	10050	17.31	20240805	13580	-13.18	20240617	10050	17.31	20240805	0.24	N	453340	500	169 억		4085024	N	N	25	N	00	N
91	20241016	141329	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11740	-120	5	-1.01	273909470	23327	105.02	11860	11900	11730	15410	8310	11860	11742.16	12.06	0	-12327	11926	11892	11826	11792	11726	11910	11810	169	3550	500	9010	10	1	33880914	3978	10.13	0.63	12	0.07	1159.00	18555.00	13580	20240617	-13.55	10050	20240805	16.82	13580	-13.55	20240617	10050	16.82	20240805	13580	-13.55	20240617	10050	16.82	20240805	0.24	N	453340	500	169 억		4085024	N	N	25	N	00	N
92	20241016	131322	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11730	-130	5	-1.10	165464850	14088	63.43	11860	11900	11730	15410	8310	11860	11745.09	12.06	0	-5246	11926	11892	11826	11792	11726	11910	11810	169	3550	500	9010	10	1	33880914	3974	10.12	0.63	12	0.04	1159.00	18555.00	13580	20240617	-13.62	10050	20240805	16.72	13580	-13.62	20240617	10050	16.72	20240805	13580	-13.62	20240617	10050	16.72	20240805	0.24	N	453340	500	169 억		4085024	N	N	25	N	00	N
93	20241016	121322	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11740	-120	5	-1.01	142213190	12107	54.51	11860	11900	11730	15410	8310	11860	11746.36	12.06	0	-3890	11926	11892	11826	11792	11726	11910	11810	169	3550	500	9010	10	1	33880914	3978	10.13	0.63	12	0.04	1159.00	18555.00	13580	20240617	-13.55	10050	20240805	16.82	13580	-13.55	20240617	10050	16.82	20240805	13580	-13.55	20240617	10050	16.82	20240805	0.24	N	453340	500	169 억		4085024	N	N	25	N	00	N
94	20241016	111320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11740	-120	5	-1.01	81722800	6953	31.30	11860	11900	11730	15410	8310	11860	11753.60	12.06	0	-2487	11926	11892	11826	11792	11726	11910	11810	169	3550	500	9010	10	1	33880914	3978	10.13	0.63	12	0.02	1159.00	18555.00	13580	20240617	-13.55	10050	20240805	16.82	13580	-13.55	20240617	10050	16.82	20240805	13580	-13.55	20240617	10050	16.82	20240805	0.24	N	453340	500	169 억		4085024	N	N	25	N	00	N
95	20241016	101319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11800	-60	5	-0.51	22970640	1952	8.79	11860	11900	11730	15410	8310	11860	11767.75	12.06	0	-52	11926	11892	11826	11792	11726	11910	11810	169	3550	500	9010	10	1	33880914	3998	10.18	0.64	12	0.01	1159.00	18555.00	13580	20240617	-13.11	10050	20240805	17.41	13580	-13.11	20240617	10050	17.41	20240805	13580	-13.11	20240617	10050	17.41	20240805	0.24	N	453340	500	169 억		4085024	N	N	25	N	00	N
96	20241016	091324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11790	-70	5	-0.59	4483580	380	1.71	11860	11900	11780	15410	8310	11860	11798.89	12.06	0	-1	11926	11892	11826	11792	11726	11910	11810	169	3550	500	9010	10	1	33880914	3995	10.17	0.64	12	0.00	1159.00	18555.00	13580	20240617	-13.18	10050	20240805	17.31	13580	-13.18	20240617	10050	17.31	20240805	13580	-13.18	20240617	10050	17.31	20240805	0.24	N	453340	500	169 억		4085024	N	N	25	N	00	N
97	20241015	161313	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11860	80	2	0.68	262345770	22210	138.55	11780	11860	11760	15310	8250	11780	11812.06	12.06	0	-8889	11926	11852	11796	11722	11666	11845	11715	169	3530	500	8950	10	1	33880914	4018	10.23	0.64	12	0.07	1159.00	18555.00	13580	20240617	-12.67	10050	20240805	18.01	13580	-12.67	20240617	10050	18.01	20240805	13580	-12.67	20240617	10050	18.01	20240805	0.24	N	453340	500	169 억		4084744	N	N	25	N	00	N
98	20241015	151324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11850	70	2	0.59	247162610	20928	130.56	11780	11860	11760	15310	8250	11780	11810.14	12.06	0	-9015	11926	11852	11796	11722	11666	11845	11715	169	3530	500	8950	10	1	33880914	4015	10.22	0.64	12	0.06	1159.00	18555.00	13580	20240617	-12.74	10050	20240805	17.91	13580	-12.74	20240617	10050	17.91	20240805	13580	-12.74	20240617	10050	17.91	20240805	0.24	N	453340	500	169 억		4084744	N	N	186	N	00	N
99	20241015	141324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11850	70	2	0.59	154085700	13068	81.52	11780	11860	11760	15310	8250	11780	11791.07	12.06	0	-6345	11926	11852	11796	11722	11666	11845	11715	169	3530	500	8950	10	1	33880914	4015	10.22	0.64	12	0.04	1159.00	18555.00	13580	20240617	-12.74	10050	20240805	17.91	13580	-12.74	20240617	10050	17.91	20240805	13580	-12.74	20240617	10050	17.91	20240805	0.24	N	453340	500	169 억		4084744	N	N	186	N	00	N
100	20241015	131321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11790	10	2	0.08	115385130	9787	61.05	11780	11860	11760	15310	8250	11780	11789.63	12.06	0	-4448	11926	11852	11796	11722	11666	11845	11715	169	3530	500	8950	10	1	33880914	3995	10.17	0.64	12	0.03	1159.00	18555.00	13580	20240617	-13.18	10050	20240805	17.31	13580	-13.18	20240617	10050	17.31	20240805	13580	-13.18	20240617	10050	17.31	20240805	0.24	N	453340	500	169 억		4084744	N	N	186	N	00	N
101	20241015	121324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11770	-10	5	-0.08	58547300	4963	30.96	11780	11860	11760	15310	8250	11780	11796.76	12.06	0	-945	11926	11852	11796	11722	11666	11845	11715	169	3530	500	8950	10	1	33880914	3988	10.16	0.63	12	0.01	1159.00	18555.00	13580	20240617	-13.33	10050	20240805	17.11	13580	-13.33	20240617	10050	17.11	20240805	13580	-13.33	20240617	10050	17.11	20240805	0.24	N	453340	500	169 억		4084744	N	N	186	N	00	N
102	20241015	111328	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11770	-10	5	-0.08	47357860	4013	25.03	11780	11860	11760	15310	8250	11780	11801.12	12.06	0	-255	11926	11852	11796	11722	11666	11845	11715	169	3530	500	8950	10	1	33880914	3988	10.16	0.63	12	0.01	1159.00	18555.00	13580	20240617	-13.33	10050	20240805	17.11	13580	-13.33	20240617	10050	17.11	20240805	13580	-13.33	20240617	10050	17.11	20240805	0.24	N	453340	500	169 억		4084744	N	N	186	N	00	N
103	20241015	101324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11800	20	2	0.17	24443490	2070	12.91	11780	11860	11770	15310	8250	11780	11808.46	12.06	0	-378	11926	11852	11796	11722	11666	11845	11715	169	3530	500	8950	10	1	33880914	3998	10.18	0.64	12	0.01	1159.00	18555.00	13580	20240617	-13.11	10050	20240805	17.41	13580	-13.11	20240617	10050	17.41	20240805	13580	-13.11	20240617	10050	17.41	20240805	0.24	N	453340	500	169 억		4084744	N	N	186	N	00	N
104	20241015	091320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11850	70	2	0.59	12467290	1058	6.60	11780	11850	11770	15310	8250	11780	11783.83	12.06	0	-49	11926	11852	11796	11722	11666	11845	11715	169	3530	500	8950	10	1	33880914	4015	10.22	0.64	12	0.00	1159.00	18555.00	13580	20240617	-12.74	10050	20240805	17.91	13580	-12.74	20240617	10050	17.91	20240805	13580	-12.74	20240617	10050	17.91	20240805	0.24	N	453340	500	169 억		4084744	N	N	186	N	00	N
105	20241014	161246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11780	10	2	0.08	185137440	15706	129.65	11780	11870	11740	15300	8240	11770	11787.74	12.05	0	-284	11876	11822	11786	11732	11696	11850	11760	169	3530	500	8940	10	1	33880914	3991	10.16	0.63	12	0.05	1159.00	18555.00	13580	20240617	-13.25	10050	20240805	17.21	13580	-13.25	20240617	10050	17.21	20240805	13580	-13.25	20240617	10050	17.21	20240805	0.24	N	453340	500	169 억		4083410	N	N	186	N	00	N
106	20241014	151304	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11810	40	2	0.34	179148870	15198	125.46	11780	11870	11740	15300	8240	11770	11787.66	12.05	0	-184	11876	11822	11786	11732	11696	11850	11760	169	3530	500	8940	10	1	33880914	4001	10.19	0.64	12	0.04	1159.00	18555.00	13580	20240617	-13.03	10050	20240805	17.51	13580	-13.03	20240617	10050	17.51	20240805	13580	-13.03	20240617	10050	17.51	20240805	0.24	N	453340	500	169 억		4083410	N	N	662	N	00	N
107	20241014	141302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11790	20	2	0.17	131492950	11161	92.13	11780	11870	11740	15300	8240	11770	11781.47	12.05	0	-108	11876	11822	11786	11732	11696	11850	11760	169	3530	500	8940	10	1	33880914	3995	10.17	0.64	12	0.03	1159.00	18555.00	13580	20240617	-13.18	10050	20240805	17.31	13580	-13.18	20240617	10050	17.31	20240805	13580	-13.18	20240617	10050	17.31	20240805	0.24	N	453340	500	169 억		4083410	N	N	662	N	00	N
108	20241014	131301	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11780	10	2	0.08	110713480	9404	77.63	11780	11830	11740	15300	8240	11770	11773.02	12.05	0	24	11876	11822	11786	11732	11696	11850	11760	169	3530	500	8940	10	1	33880914	3991	10.16	0.63	12	0.03	1159.00	18555.00	13580	20240617	-13.25	10050	20240805	17.21	13580	-13.25	20240617	10050	17.21	20240805	13580	-13.25	20240617	10050	17.21	20240805	0.24	N	453340	500	169 억		4083410	N	N	662	N	00	N
109	20241014	121251	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11760	-10	5	-0.08	71839890	6106	50.40	11780	11820	11740	15300	8240	11770	11765.46	12.05	0	-1251	11876	11822	11786	11732	11696	11850	11760	169	3530	500	8940	10	1	33880914	3984	10.15	0.63	12	0.02	1159.00	18555.00	13580	20240617	-13.40	10050	20240805	17.01	13580	-13.40	20240617	10050	17.01	20240805	13580	-13.40	20240617	10050	17.01	20240805	0.24	N	453340	500	169 억		4083410	N	N	662	N	00	N
110	20241014	111252	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11770	0	3	0.00	44346000	3770	31.12	11780	11820	11740	15300	8240	11770	11762.86	12.05	0	-710	11876	11822	11786	11732	11696	11850	11760	169	3530	500	8940	10	1	33880914	3988	10.16	0.63	12	0.01	1159.00	18555.00	13580	20240617	-13.33	10050	20240805	17.11	13580	-13.33	20240617	10050	17.11	20240805	13580	-13.33	20240617	10050	17.11	20240805	0.24	N	453340	500	169 억		4083410	N	N	662	N	00	N
111	20241014	101253	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11780	10	2	0.08	38884050	3306	27.29	11780	11820	11740	15300	8240	11770	11761.66	12.05	0	-437	11876	11822	11786	11732	11696	11850	11760	169	3530	500	8940	10	1	33880914	3991	10.16	0.63	12	0.01	1159.00	18555.00	13580	20240617	-13.25	10050	20240805	17.21	13580	-13.25	20240617	10050	17.21	20240805	13580	-13.25	20240617	10050	17.21	20240805	0.24	N	453340	500	169 억		4083410	N	N	662	N	00	N
112	20241014	091255	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11750	-20	5	-0.17	5454240	464	3.83	11780	11820	11750	15300	8240	11770	11754.83	12.05	0	-6	11876	11822	11786	11732	11696	11850	11760	169	3530	500	8940	10	1	33880914	3981	10.14	0.63	12	0.00	1159.00	18555.00	13580	20240617	-13.48	10050	20240805	16.92	13580	-13.48	20240617	10050	16.92	20240805	13580	-13.48	20240617	10050	16.92	20240805	0.24	N	453340	500	169 억		4083410	N	N	662	N	00	N
113	20241011	161230	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11770	30	2	0.26	142764470	12110	68.39	11760	11840	11750	15260	8220	11740	11788.97	12.05	0	27	11873	11806	11773	11706	11673	11790	11690	169	3520	500	8920	10	1	33880914	3988	10.16	0.63	12	0.04	1159.00	18555.00	13580	20240617	-13.33	10050	20240805	17.11	13580	-13.33	20240617	10050	17.11	20240805	13580	-13.33	20240617	10050	17.11	20240805	0.25	N	453340	500	169 억		4083765	N	N	662	N	00	N
114	20241011	151248	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11800	60	2	0.51	134865370	11439	64.60	11760	11840	11750	15260	8220	11740	11789.96	12.05	0	-124	11873	11806	11773	11706	11673	11790	11690	169	3520	500	8920	10	1	33880914	3998	10.18	0.64	12	0.03	1159.00	18555.00	13580	20240617	-13.11	10050	20240805	17.41	13580	-13.11	20240617	10050	17.41	20240805	13580	-13.11	20240617	10050	17.41	20240805	0.25	N	453340	500	169 억		4083765	N	N	58	N	00	N
115	20241011	141253	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11800	60	2	0.51	93277310	7913	44.69	11760	11840	11750	15260	8220	11740	11787.86	12.05	0	-208	11873	11806	11773	11706	11673	11790	11690	169	3520	500	8920	10	1	33880914	3998	10.18	0.64	12	0.02	1159.00	18555.00	13580	20240617	-13.11	10050	20240805	17.41	13580	-13.11	20240617	10050	17.41	20240805	13580	-13.11	20240617	10050	17.41	20240805	0.25	N	453340	500	169 억		4083765	N	N	58	N	00	N
116	20241011	131253	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11810	70	2	0.60	87222270	7400	41.79	11760	11840	11750	15260	8220	11740	11786.79	12.05	0	212	11873	11806	11773	11706	11673	11790	11690	169	3520	500	8920	10	1	33880914	4001	10.19	0.64	12	0.02	1159.00	18555.00	13580	20240617	-13.03	10050	20240805	17.51	13580	-13.03	20240617	10050	17.51	20240805	13580	-13.03	20240617	10050	17.51	20240805	0.25	N	453340	500	169 억		4083765	N	N	58	N	00	N
117	20241011	121245	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11810	70	2	0.60	79899600	6780	38.29	11760	11840	11750	15260	8220	11740	11784.60	12.05	0	68	11873	11806	11773	11706	11673	11790	11690	169	3520	500	8920	10	1	33880914	4001	10.19	0.64	12	0.02	1159.00	18555.00	13580	20240617	-13.03	10050	20240805	17.51	13580	-13.03	20240617	10050	17.51	20240805	13580	-13.03	20240617	10050	17.51	20240805	0.25	N	453340	500	169 억		4083765	N	N	58	N	00	N
118	20241011	111247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11820	80	2	0.68	52379310	4448	25.12	11760	11840	11750	15260	8220	11740	11775.92	12.05	0	-270	11873	11806	11773	11706	11673	11790	11690	169	3520	500	8920	10	1	33880914	4005	10.20	0.64	12	0.01	1159.00	18555.00	13580	20240617	-12.96	10050	20240805	17.61	13580	-12.96	20240617	10050	17.61	20240805	13580	-12.96	20240617	10050	17.61	20240805	0.25	N	453340	500	169 억		4083765	N	N	58	N	00	N
119	20241011	101256	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11800	60	2	0.51	23149420	1968	11.11	11760	11840	11750	15260	8220	11740	11762.92	12.05	0	-113	11873	11806	11773	11706	11673	11790	11690	169	3520	500	8920	10	1	33880914	3998	10.18	0.64	12	0.01	1159.00	18555.00	13580	20240617	-13.11	10050	20240805	17.41	13580	-13.11	20240617	10050	17.41	20240805	13580	-13.11	20240617	10050	17.41	20240805	0.25	N	453340	500	169 억		4083765	N	N	58	N	00	N
120	20241011	091251	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11750	10	2	0.09	1364520	116	0.66	11760	11840	11750	15260	8220	11740	11763.10	12.05	0	7	11873	11806	11773	11706	11673	11790	11690	169	3520	500	8920	10	1	33880914	3981	10.14	0.63	12	0.00	1159.00	18555.00	13580	20240617	-13.48	10050	20240805	16.92	13580	-13.48	20240617	10050	16.92	20240805	13580	-13.48	20240617	10050	16.92	20240805	0.25	N	453340	500	169 억		4083765	N	N	58	N	00	N
121	20241010	161319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11740	-90	5	-0.76	208057390	17687	74.78	11830	11840	11740	15370	8290	11830	11763.08	12.06	0	-3593	11883	11856	11803	11776	11723	11870	11790	169	3540	500	8990	10	1	33880914	3978	10.13	0.63	12	0.05	1159.00	18555.00	13580	20240617	-13.55	10050	20240805	16.82	13580	-13.55	20240617	10050	16.82	20240805	13580	-13.55	20240617	10050	16.82	20240805	0.24	N	453340	500	169 억		4085720	N	N	58	N	00	N
122	20241010	151340	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11750	-80	5	-0.68	203560750	17304	73.16	11830	11840	11740	15370	8290	11830	11763.52	12.06	0	-3523	11883	11856	11803	11776	11723	11870	11790	169	3540	500	8990	10	1	33880914	3981	10.14	0.63	12	0.05	1159.00	18555.00	13580	20240617	-13.48	10050	20240805	16.92	13580	-13.48	20240617	10050	16.92	20240805	13580	-13.48	20240617	10050	16.92	20240805	0.24	N	453340	500	169 억		4085720	N	N	36	N	00	N
123	20241010	141333	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11760	-70	5	-0.59	105398060	8955	37.86	11830	11840	11750	15370	8290	11830	11769.26	12.06	0	-697	11883	11856	11803	11776	11723	11870	11790	169	3540	500	8990	10	1	33880914	3984	10.15	0.63	12	0.03	1159.00	18555.00	13580	20240617	-13.40	10050	20240805	17.01	13580	-13.40	20240617	10050	17.01	20240805	13580	-13.40	20240617	10050	17.01	20240805	0.24	N	453340	500	169 억		4085720	N	N	36	N	00	N
124	20241010	131328	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11760	-70	5	-0.59	74746930	6347	26.84	11830	11840	11750	15370	8290	11830	11776.12	12.06	0	-578	11883	11856	11803	11776	11723	11870	11790	169	3540	500	8990	10	1	33880914	3984	10.15	0.63	12	0.02	1159.00	18555.00	13580	20240617	-13.40	10050	20240805	17.01	13580	-13.40	20240617	10050	17.01	20240805	13580	-13.40	20240617	10050	17.01	20240805	0.24	N	453340	500	169 억		4085720	N	N	36	N	00	N
125	20241010	121329	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11790	-40	5	-0.34	68275640	5797	24.51	11830	11840	11750	15370	8290	11830	11777.10	12.06	0	-428	11883	11856	11803	11776	11723	11870	11790	169	3540	500	8990	10	1	33880914	3995	10.17	0.64	12	0.02	1159.00	18555.00	13580	20240617	-13.18	10050	20240805	17.31	13580	-13.18	20240617	10050	17.31	20240805	13580	-13.18	20240617	10050	17.31	20240805	0.24	N	453340	500	169 억		4085720	N	N	36	N	00	N
126	20241010	111328	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11780	-50	5	-0.42	32738200	2777	11.74	11830	11840	11770	15370	8290	11830	11787.96	12.06	0	-101	11883	11856	11803	11776	11723	11870	11790	169	3540	500	8990	10	1	33880914	3991	10.16	0.63	12	0.01	1159.00	18555.00	13580	20240617	-13.25	10050	20240805	17.21	13580	-13.25	20240617	10050	17.21	20240805	13580	-13.25	20240617	10050	17.21	20240805	0.24	N	453340	500	169 억		4085720	N	N	36	N	00	N
127	20241010	101325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11780	-50	5	-0.42	17806820	1509	6.38	11830	11840	11770	15370	8290	11830	11798.93	12.06	0	-596	11883	11856	11803	11776	11723	11870	11790	169	3540	500	8990	10	1	33880914	3991	10.16	0.63	12	0.00	1159.00	18555.00	13580	20240617	-13.25	10050	20240805	17.21	13580	-13.25	20240617	10050	17.21	20240805	13580	-13.25	20240617	10050	17.21	20240805	0.24	N	453340	500	169 억		4085720	N	N	36	N	00	N
128	20241010	091331	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11810	-20	5	-0.17	6958300	589	2.49	11830	11840	11780	15370	8290	11830	11811.49	12.06	0	-262	11883	11856	11803	11776	11723	11870	11790	169	3540	500	8990	10	1	33880914	4001	10.19	0.64	12	0.00	1159.00	18555.00	13580	20240617	-13.03	10050	20240805	17.51	13580	-13.03	20240617	10050	17.51	20240805	13580	-13.03	20240617	10050	17.51	20240805	0.24	N	453340	500	169 억		4085720	N	N	36	N	00	N
129	20241008	161315	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11830	0	3	0.00	278228540	23631	64.17	11800	11830	11750	15370	8290	11830	11773.78	12.07	0	-6032	11990	11910	11860	11780	11730	11885	11755	169	3540	500	8990	10	1	33880914	4008	10.21	0.64	12	0.07	1159.00	18555.00	13580	20240617	-12.89	10050	20240805	17.71	13580	-12.89	20240617	10050	17.71	20240805	13580	-12.89	20240617	10050	17.71	20240805	0.24	N	453340	500	169 억		4090741	N	N	36	N	00	N
130	20241008	151327	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11800	-30	5	-0.25	265387620	22544	61.22	11800	11830	11750	15370	8290	11830	11771.98	12.07	0	-5492	11990	11910	11860	11780	11730	11885	11755	169	3540	500	8990	10	1	33880914	3998	10.18	0.64	12	0.07	1159.00	18555.00	13580	20240617	-13.11	10050	20240805	17.41	13580	-13.11	20240617	10050	17.41	20240805	13580	-13.11	20240617	10050	17.41	20240805	0.24	N	453340	500	169 억		4090741	N	N	55	N	00	N
131	20241008	141322	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11800	-30	5	-0.25	248722620	21132	57.39	11800	11830	11750	15370	8290	11830	11769.95	12.07	0	-4452	11990	11910	11860	11780	11730	11885	11755	169	3540	500	8990	10	1	33880914	3998	10.18	0.64	12	0.06	1159.00	18555.00	13580	20240617	-13.11	10050	20240805	17.41	13580	-13.11	20240617	10050	17.41	20240805	13580	-13.11	20240617	10050	17.41	20240805	0.24	N	453340	500	169 억		4090741	N	N	55	N	00	N
132	20241008	131320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11770	-60	5	-0.51	177765050	15098	41.00	11800	11830	11750	15370	8290	11830	11774.07	12.07	0	-4094	11990	11910	11860	11780	11730	11885	11755	169	3540	500	8990	10	1	33880914	3988	10.16	0.63	12	0.04	1159.00	18555.00	13580	20240617	-13.33	10050	20240805	17.11	13580	-13.33	20240617	10050	17.11	20240805	13580	-13.33	20240617	10050	17.11	20240805	0.24	N	453340	500	169 억		4090741	N	N	55	N	00	N
133	20241008	121321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11830	0	3	0.00	145190830	12330	33.48	11800	11830	11750	15370	8290	11830	11775.40	12.07	0	-4153	11990	11910	11860	11780	11730	11885	11755	169	3540	500	8990	10	1	33880914	4008	10.21	0.64	12	0.04	1159.00	18555.00	13580	20240617	-12.89	10050	20240805	17.71	13580	-12.89	20240617	10050	17.71	20240805	13580	-12.89	20240617	10050	17.71	20240805	0.24	N	453340	500	169 억		4090741	N	N	55	N	00	N
134	20241008	111320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11770	-60	5	-0.51	87261920	7408	20.12	11800	11830	11750	15370	8290	11830	11779.40	12.07	0	-3181	11990	11910	11860	11780	11730	11885	11755	169	3540	500	8990	10	1	33880914	3988	10.16	0.63	12	0.02	1159.00	18555.00	13580	20240617	-13.33	10050	20240805	17.11	13580	-13.33	20240617	10050	17.11	20240805	13580	-13.33	20240617	10050	17.11	20240805	0.24	N	453340	500	169 억		4090741	N	N	55	N	00	N
135	20241008	101320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11770	-60	5	-0.51	60712080	5152	13.99	11800	11830	11770	15370	8290	11830	11784.16	12.07	0	-2040	11990	11910	11860	11780	11730	11885	11755	169	3540	500	8990	10	1	33880914	3988	10.16	0.63	12	0.02	1159.00	18555.00	13580	20240617	-13.33	10050	20240805	17.11	13580	-13.33	20240617	10050	17.11	20240805	13580	-13.33	20240617	10050	17.11	20240805	0.24	N	453340	500	169 억		4090741	N	N	55	N	00	N
136	20241008	091325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11830	0	3	0.00	6164960	522	1.42	11800	11830	11800	15370	8290	11830	11810.19	12.07	0	5	11990	11910	11860	11780	11730	11885	11755	169	3540	500	8990	10	1	33880914	4008	10.21	0.64	12	0.00	1159.00	18555.00	13580	20240617	-12.89	10050	20240805	17.71	13580	-12.89	20240617	10050	17.71	20240805	13580	-12.89	20240617	10050	17.71	20240805	0.24	N	453340	500	169 억		4090741	N	N	55	N	00	N
137	20241007	161341	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11830	60	2	0.51	436199250	36823	156.99	11880	11940	11810	15300	8240	11770	11845.84	12.06	0	2592	12030	11900	11800	11670	11570	11850	11620	169	3530	500	8940	10	1	33880914	4008	10.21	0.64	12	0.11	1159.00	18555.00	13580	20240617	-12.89	10050	20240805	17.71	13580	-12.89	20240617	10050	17.71	20240805	13580	-12.89	20240617	10050	17.71	20240805	0.24	N	453340	500	169 억		4086603	N	N	55	N	00	N
138	20241007	151250	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11830	60	2	0.51	427023640	36048	153.68	11880	11940	11810	15300	8240	11770	11845.97	12.06	0	3019	12030	11900	11800	11670	11570	11850	11620	169	3530	500	8940	10	1	33880914	4008	10.21	0.64	12	0.11	1159.00	18555.00	13580	20240617	-12.89	10050	20240805	17.71	13580	-12.89	20240617	10050	17.71	20240805	13580	-12.89	20240617	10050	17.71	20240805	0.24	N	453340	500	169 억		4086603	N	N	1	N	00	N
139	20241007	141307	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11820	50	2	0.42	352201540	29722	126.71	11880	11940	11810	15300	8240	11770	11849.86	12.06	0	3287	12030	11900	11800	11670	11570	11850	11620	169	3530	500	8940	10	1	33880914	4005	10.20	0.64	12	0.09	1159.00	18555.00	13580	20240617	-12.96	10050	20240805	17.61	13580	-12.96	20240617	10050	17.61	20240805	13580	-12.96	20240617	10050	17.61	20240805	0.24	N	453340	500	169 억		4086603	N	N	1	N	00	N
140	20241007	131234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11830	60	2	0.51	268838780	22678	96.68	11880	11940	11810	15300	8240	11770	11854.61	12.06	0	2728	12030	11900	11800	11670	11570	11850	11620	169	3530	500	8940	10	1	33880914	4008	10.21	0.64	12	0.07	1159.00	18555.00	13580	20240617	-12.89	10050	20240805	17.71	13580	-12.89	20240617	10050	17.71	20240805	13580	-12.89	20240617	10050	17.71	20240805	0.24	N	453340	500	169 억		4086603	N	N	1	N	00	N
141	20241007	121301	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11850	80	2	0.68	206927130	17446	74.38	11880	11940	11810	15300	8240	11770	11861.01	12.06	0	2765	12030	11900	11800	11670	11570	11850	11620	169	3530	500	8940	10	1	33880914	4015	10.22	0.64	12	0.05	1159.00	18555.00	13580	20240617	-12.74	10050	20240805	17.91	13580	-12.74	20240617	10050	17.91	20240805	13580	-12.74	20240617	10050	17.91	20240805	0.24	N	453340	500	169 억		4086603	N	N	1	N	00	N
142	20241007	111221	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11860	90	2	0.76	93087830	7833	33.39	11880	11940	11810	15300	8240	11770	11884.06	12.06	0	65	12030	11900	11800	11670	11570	11850	11620	169	3530	500	8940	10	1	33880914	4018	10.23	0.64	12	0.02	1159.00	18555.00	13580	20240617	-12.67	10050	20240805	18.01	13580	-12.67	20240617	10050	18.01	20240805	13580	-12.67	20240617	10050	18.01	20240805	0.24	N	453340	500	169 억		4086603	N	N	1	N	00	N
143	20241007	101212	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11830	60	2	0.51	51434630	4334	18.48	11880	11940	11810	15300	8240	11770	11867.70	12.06	0	-129	12030	11900	11800	11670	11570	11850	11620	169	3530	500	8940	10	1	33880914	4008	10.21	0.64	12	0.01	1159.00	18555.00	13580	20240617	-12.89	10050	20240805	17.71	13580	-12.89	20240617	10050	17.71	20240805	13580	-12.89	20240617	10050	17.71	20240805	0.24	N	453340	500	169 억		4086603	N	N	1	N	00	N
144	20241007	091256	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11890	120	2	1.02	33499790	2818	12.01	11880	11940	11840	15300	8240	11770	11887.79	12.06	0	-849	12030	11900	11800	11670	11570	11850	11620	169	3530	500	8940	10	1	33880914	4028	10.26	0.64	12	0.01	1159.00	18555.00	13580	20240617	-12.44	10050	20240805	18.31	13580	-12.44	20240617	10050	18.31	20240805	13580	-12.44	20240617	10050	18.31	20240805	0.24	N	453340	500	169 억		4086603	N	N	1	N	00	N
145	20241004	161136	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11770	-50	5	-0.42	276181070	23455	187.18	11930	11930	11700	15360	8280	11820	11774.97	12.08	0	-7820	11920	11870	11810	11760	11700	11840	11730	169	3540	500	8980	10	1	33880914	3988	10.16	0.63	12	0.07	1159.00	18555.00	13580	20240617	-13.33	10050	20240805	17.11	13580	-13.33	20240617	10050	17.11	20240805	13580	-13.33	20240617	10050	17.11	20240805	0.24	N	453340	500	169 억		4092667	N	N	1	N	00	N
146	20241004	151154	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11760	-60	5	-0.51	241639760	20513	163.70	11930	11930	11700	15360	8280	11820	11779.84	12.08	0	-7376	11920	11870	11810	11760	11700	11840	11730	169	3540	500	8980	10	1	33880914	3984	10.15	0.63	12	0.06	1159.00	18555.00	13580	20240617	-13.40	10050	20240805	17.01	13580	-13.40	20240617	10050	17.01	20240805	13580	-13.40	20240617	10050	17.01	20240805	0.24	N	453340	500	169 억		4092667	N	N	102	N	00	N
147	20241004	141138	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11750	-70	5	-0.59	205391690	17430	139.10	11930	11930	11700	15360	8280	11820	11783.80	12.08	0	-5364	11920	11870	11810	11760	11700	11840	11730	169	3540	500	8980	10	1	33880914	3981	10.14	0.63	12	0.05	1159.00	18555.00	13580	20240617	-13.48	10050	20240805	16.92	13580	-13.48	20240617	10050	16.92	20240805	13580	-13.48	20240617	10050	16.92	20240805	0.24	N	453340	500	169 억		4092667	N	N	102	N	00	N
148	20241004	131153	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11770	-50	5	-0.42	144088610	12217	97.49	11930	11930	11700	15360	8280	11820	11794.11	12.08	0	-2891	11920	11870	11810	11760	11700	11840	11730	169	3540	500	8980	10	1	33880914	3988	10.16	0.63	12	0.04	1159.00	18555.00	13580	20240617	-13.33	10050	20240805	17.11	13580	-13.33	20240617	10050	17.11	20240805	13580	-13.33	20240617	10050	17.11	20240805	0.24	N	453340	500	169 억		4092667	N	N	102	N	00	N
149	20241004	121147	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11810	-10	5	-0.08	92266280	7824	62.44	11930	11930	11700	15360	8280	11820	11792.72	12.08	0	-1728	11920	11870	11810	11760	11700	11840	11730	169	3540	500	8980	10	1	33880914	4001	10.19	0.64	12	0.02	1159.00	18555.00	13580	20240617	-13.03	10050	20240805	17.51	13580	-13.03	20240617	10050	17.51	20240805	13580	-13.03	20240617	10050	17.51	20240805	0.24	N	453340	500	169 억		4092667	N	N	102	N	00	N
150	20241004	111138	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11810	-10	5	-0.08	73848610	6265	50.00	11930	11930	11700	15360	8280	11820	11787.49	12.08	0	-1094	11920	11870	11810	11760	11700	11840	11730	169	3540	500	8980	10	1	33880914	4001	10.19	0.64	12	0.02	1159.00	18555.00	13580	20240617	-13.03	10050	20240805	17.51	13580	-13.03	20240617	10050	17.51	20240805	13580	-13.03	20240617	10050	17.51	20240805	0.24	N	453340	500	169 억		4092667	N	N	102	N	00	N
151	20241004	101143	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11800	-20	5	-0.17	35505110	3017	24.08	11930	11930	11700	15360	8280	11820	11768.35	12.08	0	-428	11920	11870	11810	11760	11700	11840	11730	169	3540	500	8980	10	1	33880914	3998	10.18	0.64	12	0.01	1159.00	18555.00	13580	20240617	-13.11	10050	20240805	17.41	13580	-13.11	20240617	10050	17.41	20240805	13580	-13.11	20240617	10050	17.41	20240805	0.24	N	453340	500	169 억		4092667	N	N	102	N	00	N
152	20241004	091148	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11890	70	2	0.59	2236140	189	1.51	11930	11930	11780	15360	8280	11820	11831.43	12.08	0	31	11920	11870	11810	11760	11700	11840	11730	169	3540	500	8980	10	1	33880914	4028	10.26	0.64	12	0.00	1159.00	18555.00	13580	20240617	-12.44	10050	20240805	18.31	13580	-12.44	20240617	10050	18.31	20240805	13580	-12.44	20240617	10050	18.31	20240805	0.24	N	453340	500	169 억		4092667	N	N	102	N	00	N
153	20241002	161132	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11820	-40	5	-0.34	147886970	12526	54.30	11830	11860	11750	15410	8310	11860	11806.35	12.09	0	-4963	12120	11990	11920	11790	11720	11955	11755	169	3550	500	9010	10	1	33880914	4005	10.20	0.64	12	0.04	1159.00	18555.00	13580	20240617	-12.96	10050	20240805	17.61	13580	-12.96	20240617	10050	17.61	20240805	13580	-12.96	20240617	10050	17.61	20240805	0.23	N	453340	500	169 억		4094845	N	N	102	N	00	N
154	20241002	151149	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11820	-40	5	-0.34	140466530	11898	51.57	11830	11860	11750	15410	8310	11860	11805.89	12.09	0	-4807	12120	11990	11920	11790	11720	11955	11755	169	3550	500	9010	10	1	33880914	4005	10.20	0.64	12	0.04	1159.00	18555.00	13580	20240617	-12.96	10050	20240805	17.61	13580	-12.96	20240617	10050	17.61	20240805	13580	-12.96	20240617	10050	17.61	20240805	0.23	N	453340	500	169 억		4094845	N	N	27	N	00	N
155	20241002	141150	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11820	-40	5	-0.34	109528200	9282	40.23	11830	11860	11750	15410	8310	11860	11800.06	12.09	0	-3183	12120	11990	11920	11790	11720	11955	11755	169	3550	500	9010	10	1	33880914	4005	10.20	0.64	12	0.03	1159.00	18555.00	13580	20240617	-12.96	10050	20240805	17.61	13580	-12.96	20240617	10050	17.61	20240805	13580	-12.96	20240617	10050	17.61	20240805	0.23	N	453340	500	169 억		4094845	N	N	27	N	00	N
156	20241002	131138	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11860	0	3	0.00	93949300	7964	34.52	11830	11860	11750	15410	8310	11860	11796.74	12.09	0	-2741	12120	11990	11920	11790	11720	11955	11755	169	3550	500	9010	10	1	33880914	4018	10.23	0.64	12	0.02	1159.00	18555.00	13580	20240617	-12.67	10050	20240805	18.01	13580	-12.67	20240617	10050	18.01	20240805	13580	-12.67	20240617	10050	18.01	20240805	0.23	N	453340	500	169 억		4094845	N	N	27	N	00	N
157	20241002	121139	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11820	-40	5	-0.34	79339980	6728	29.16	11830	11860	11750	15410	8310	11860	11792.50	12.09	0	-1663	12120	11990	11920	11790	11720	11955	11755	169	3550	500	9010	10	1	33880914	4005	10.20	0.64	12	0.02	1159.00	18555.00	13580	20240617	-12.96	10050	20240805	17.61	13580	-12.96	20240617	10050	17.61	20240805	13580	-12.96	20240617	10050	17.61	20240805	0.23	N	453340	500	169 억		4094845	N	N	27	N	00	N
158	20241002	111125	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11810	-50	5	-0.42	48774360	4140	17.95	11830	11860	11750	15410	8310	11860	11781.23	12.09	0	-1407	12120	11990	11920	11790	11720	11955	11755	169	3550	500	9010	10	1	33880914	4001	10.19	0.64	12	0.01	1159.00	18555.00	13580	20240617	-13.03	10050	20240805	17.51	13580	-13.03	20240617	10050	17.51	20240805	13580	-13.03	20240617	10050	17.51	20240805	0.23	N	453340	500	169 억		4094845	N	N	27	N	00	N
159	20241002	101120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11820	-40	5	-0.34	37388170	3176	13.77	11830	11830	11750	15410	8310	11860	11772.07	12.09	0	-1216	12120	11990	11920	11790	11720	11955	11755	169	3550	500	9010	10	1	33880914	4005	10.20	0.64	12	0.01	1159.00	18555.00	13580	20240617	-12.96	10050	20240805	17.61	13580	-12.96	20240617	10050	17.61	20240805	13580	-12.96	20240617	10050	17.61	20240805	0.23	N	453340	500	169 억		4094845	N	N	27	N	00	N
160	20241002	091121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11760	-100	5	-0.84	14990390	1274	5.52	11830	11830	11750	15410	8310	11860	11766.32	12.09	0	-724	12120	11990	11920	11790	11720	11955	11755	169	3550	500	9010	10	1	33880914	3984	10.15	0.63	12	0.00	1159.00	18555.00	13580	20240617	-13.40	10050	20240805	17.01	13580	-13.40	20240617	10050	17.01	20240805	13580	-13.40	20240617	10050	17.01	20240805	0.23	N	453340	500	169 억		4094845	N	N	27	N	00	N