KissMeData/077500/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160716	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4690	55	2	1.19	98603505	21202	133.09	4590	4705	4545	6020	3245	4635	4650.67	55.27	3556	4771	4702	4651	4582	4531	4677	4557	115	1385	500	2870	5	1	21794015	1022	6.24	0.48	12	0.10	752.00	9867.00	11350	20240223	-58.68	4205	20240805	11.53	11350	-58.68	20240223	4205	11.53	20240805	11350	-58.68	20240223	4205	11.53	20240805	2.71	N	077500	500	114 억	12044577	N	N	4	N	N
3	20241031	150725	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4685	50	2	1.08	83375625	17953	112.69	4590	4705	4545	6020	3245	4635	4644.11	55.27	3248	4771	4702	4651	4582	4531	4677	4557	115	1385	500	2870	5	1	21794015	1021	6.23	0.47	12	0.08	752.00	9867.00	11350	20240223	-58.72	4205	20240805	11.41	11350	-58.72	20240223	4205	11.41	20240805	11350	-58.72	20240223	4205	11.41	20240805	2.71	N	077500	500	114 억	12044577	N	N	4	N	N
4	20241031	140724	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4695	60	2	1.29	72228390	15575	97.77	4590	4705	4545	6020	3245	4635	4637.46	55.27	3443	4771	4702	4651	4582	4531	4677	4557	115	1385	500	2870	5	1	21794015	1023	6.24	0.48	12	0.07	752.00	9867.00	11350	20240223	-58.63	4205	20240805	11.65	11350	-58.63	20240223	4205	11.65	20240805	11350	-58.63	20240223	4205	11.65	20240805	2.71	N	077500	500	114 억	12044577	N	N	4	N	N
5	20241031	130723	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4700	65	2	1.40	60710655	13123	82.37	4590	4705	4545	6020	3245	4635	4626.28	55.27	3288	4771	4702	4651	4582	4531	4677	4557	115	1385	500	2870	5	1	21794015	1024	6.25	0.48	12	0.06	752.00	9867.00	11350	20240223	-58.59	4205	20240805	11.77	11350	-58.59	20240223	4205	11.77	20240805	11350	-58.59	20240223	4205	11.77	20240805	2.71	N	077500	500	114 억	12044577	N	N	4	N	N
6	20241031	120724	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4705	70	2	1.51	56066530	12131	76.15	4590	4705	4545	6020	3245	4635	4621.76	55.27	2998	4771	4702	4651	4582	4531	4677	4557	115	1385	500	2870	5	1	21794015	1025	6.26	0.48	12	0.06	752.00	9867.00	11350	20240223	-58.55	4205	20240805	11.89	11350	-58.55	20240223	4205	11.89	20240805	11350	-58.55	20240223	4205	11.89	20240805	2.71	N	077500	500	114 억	12044577	N	N	4	N	N
7	20241031	110724	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4660	25	2	0.54	43622840	9477	59.49	4590	4660	4545	6020	3245	4635	4603.02	55.27	2554	4771	4702	4651	4582	4531	4677	4557	115	1385	500	2870	5	1	21794015	1016	6.20	0.47	12	0.04	752.00	9867.00	11350	20240223	-58.94	4205	20240805	10.82	11350	-58.94	20240223	4205	10.82	20240805	11350	-58.94	20240223	4205	10.82	20240805	2.71	N	077500	500	114 억	12044577	N	N	4	N	N
8	20241031	100723	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4600	-35	5	-0.76	25292995	5521	34.66	4590	4630	4545	6020	3245	4635	4581.23	55.27	9	4771	4702	4651	4582	4531	4677	4557	115	1385	500	2870	5	1	21794015	1003	6.12	0.47	12	0.03	752.00	9867.00	11350	20240223	-59.47	4205	20240805	9.39	11350	-59.47	20240223	4205	9.39	20240805	11350	-59.47	20240223	4205	9.39	20240805	2.71	N	077500	500	114 억	12044577	N	N	4	N	N
9	20241031	090721	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4550	-85	5	-1.83	8331240	1823	11.44	4590	4630	4550	6020	3245	4635	4570.07	55.27	-1592	4771	4702	4651	4582	4531	4677	4557	115	1385	500	2870	5	1	21794015	992	6.05	0.46	12	0.01	752.00	9867.00	11350	20240223	-59.91	4205	20240805	8.20	11350	-59.91	20240223	4205	8.20	20240805	11350	-59.91	20240223	4205	8.20	20240805	2.71	N	077500	500	114 억	12044577	N	N	4	N	N
10	20241030	160719	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4635	-60	5	-1.28	73839410	15870	37.40	4720	4720	4600	6100	3290	4695	4652.82	55.30	-6751	4855	4775	4645	4565	4435	4815	4605	115	1405	500	2910	5	1	21794015	1010	6.16	0.47	12	0.07	752.00	9867.00	11350	20240223	-59.16	4205	20240805	10.23	11350	-59.16	20240223	4205	10.23	20240805	11350	-59.16	20240223	4205	10.23	20240805	2.72	N	077500	500	114 억	12052209	N	N	4	N	N
11	20241030	150736	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4605	-90	5	-1.92	63862205	13711	32.31	4720	4720	4600	6100	3290	4695	4657.74	55.30	-6345	4855	4775	4645	4565	4435	4815	4605	115	1405	500	2910	5	1	21794015	1004	6.12	0.47	12	0.06	752.00	9867.00	11350	20240223	-59.43	4205	20240805	9.51	11350	-59.43	20240223	4205	9.51	20240805	11350	-59.43	20240223	4205	9.51	20240805	2.72	N	077500	500	114 억	12052209	N	N	4	N	N
12	20241030	140723	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4630	-65	5	-1.38	50946095	10909	25.71	4720	4720	4615	6100	3290	4695	4670.10	55.30	-5661	4855	4775	4645	4565	4435	4815	4605	115	1405	500	2910	5	1	21794015	1009	6.16	0.47	12	0.05	752.00	9867.00	11350	20240223	-59.21	4205	20240805	10.11	11350	-59.21	20240223	4205	10.11	20240805	11350	-59.21	20240223	4205	10.11	20240805	2.72	N	077500	500	114 억	12052209	N	N	4	N	N
13	20241030	130726	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4665	-30	5	-0.64	45054990	9636	22.71	4720	4720	4625	6100	3290	4695	4675.69	55.30	-5281	4855	4775	4645	4565	4435	4815	4605	115	1405	500	2910	5	1	21794015	1017	6.20	0.47	12	0.04	752.00	9867.00	11350	20240223	-58.90	4205	20240805	10.94	11350	-58.90	20240223	4205	10.94	20240805	11350	-58.90	20240223	4205	10.94	20240805	2.72	N	077500	500	114 억	12052209	N	N	4	N	N
14	20241030	120734	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4650	-45	5	-0.96	38690550	8270	19.49	4720	4720	4625	6100	3290	4695	4678.42	55.30	-3955	4855	4775	4645	4565	4435	4815	4605	115	1405	500	2910	5	1	21794015	1013	6.18	0.47	12	0.04	752.00	9867.00	11350	20240223	-59.03	4205	20240805	10.58	11350	-59.03	20240223	4205	10.58	20240805	11350	-59.03	20240223	4205	10.58	20240805	2.72	N	077500	500	114 억	12052209	N	N	4	N	N
15	20241030	110723	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4705	10	2	0.21	27577210	5894	13.89	4720	4720	4625	6100	3290	4695	4678.86	55.30	-3256	4855	4775	4645	4565	4435	4815	4605	115	1405	500	2910	5	1	21794015	1025	6.26	0.48	12	0.03	752.00	9867.00	11350	20240223	-58.55	4205	20240805	11.89	11350	-58.55	20240223	4205	11.89	20240805	11350	-58.55	20240223	4205	11.89	20240805	2.72	N	077500	500	114 억	12052209	N	N	4	N	N
16	20241030	100721	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4630	-65	5	-1.38	16328800	3493	8.23	4720	4720	4630	6100	3290	4695	4674.72	55.30	-1979	4855	4775	4645	4565	4435	4815	4605	115	1405	500	2910	5	1	21794015	1009	6.16	0.47	12	0.02	752.00	9867.00	11350	20240223	-59.21	4205	20240805	10.11	11350	-59.21	20240223	4205	10.11	20240805	11350	-59.21	20240223	4205	10.11	20240805	2.72	N	077500	500	114 억	12052209	N	N	4	N	N
17	20241030	090725	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4690	-5	5	-0.11	6664635	1418	3.34	4720	4720	4690	6100	3290	4695	4700.02	55.30	-952	4855	4775	4645	4565	4435	4815	4605	115	1405	500	2910	5	1	21794015	1022	6.24	0.48	12	0.01	752.00	9867.00	11350	20240223	-58.68	4205	20240805	11.53	11350	-58.68	20240223	4205	11.53	20240805	11350	-58.68	20240223	4205	11.53	20240805	2.72	N	077500	500	114 억	12052209	N	N	4	N	N
18	20241029	160658	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4695	40	2	0.86	195516290	42091	16.60	4640	4725	4515	6050	3260	4655	4645.04	55.32	-2768	5178	4916	4583	4321	3988	5047	4452	115	1395	500	2880	5	1	21794015	1023	6.24	0.48	12	0.19	752.00	9867.00	11350	20240223	-58.63	4205	20240805	11.65	11350	-58.63	20240223	4205	11.65	20240805	11350	-58.63	20240223	4205	11.65	20240805	2.75	N	077500	500	114 억	12057419	N	N	4	N	N
19	20241029	150711	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4675	20	2	0.43	189741130	40860	16.12	4640	4725	4515	6050	3260	4655	4643.64	55.32	-2731	5178	4916	4583	4321	3988	5047	4452	115	1395	500	2880	5	1	21794015	1019	6.22	0.47	12	0.19	752.00	9867.00	11350	20240223	-58.81	4205	20240805	11.18	11350	-58.81	20240223	4205	11.18	20240805	11350	-58.81	20240223	4205	11.18	20240805	2.75	N	077500	500	114 억	12057419	N	N	0	N	N
20	20241029	140632	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4705	50	2	1.07	168822365	36386	14.35	4640	4725	4515	6050	3260	4655	4639.68	55.32	-3578	5178	4916	4583	4321	3988	5047	4452	115	1395	500	2880	5	1	21794015	1025	6.26	0.48	12	0.17	752.00	9867.00	11350	20240223	-58.55	4205	20240805	11.89	11350	-58.55	20240223	4205	11.89	20240805	11350	-58.55	20240223	4205	11.89	20240805	2.75	N	077500	500	114 억	12057419	N	N	0	N	N
21	20241029	130703	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4715	60	2	1.29	149718005	32328	12.75	4640	4715	4515	6050	3260	4655	4631.08	55.32	-3812	5178	4916	4583	4321	3988	5047	4452	115	1395	500	2880	5	1	21794015	1028	6.27	0.48	12	0.15	752.00	9867.00	11350	20240223	-58.46	4205	20240805	12.13	11350	-58.46	20240223	4205	12.13	20240805	11350	-58.46	20240223	4205	12.13	20240805	2.75	N	077500	500	114 억	12057419	N	N	0	N	N
22	20241029	120707	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4700	45	2	0.97	132969155	28768	11.35	4640	4705	4515	6050	3260	4655	4621.91	55.32	-4559	5178	4916	4583	4321	3988	5047	4452	115	1395	500	2880	5	1	21794015	1024	6.25	0.48	12	0.13	752.00	9867.00	11350	20240223	-58.59	4205	20240805	11.77	11350	-58.59	20240223	4205	11.77	20240805	11350	-58.59	20240223	4205	11.77	20240805	2.75	N	077500	500	114 억	12057419	N	N	0	N	N
23	20241029	110721	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4660	5	2	0.11	111354510	24159	9.53	4640	4690	4515	6050	3260	4655	4608.88	55.32	-6931	5178	4916	4583	4321	3988	5047	4452	115	1395	500	2880	5	1	21794015	1016	6.20	0.47	12	0.11	752.00	9867.00	11350	20240223	-58.94	4205	20240805	10.82	11350	-58.94	20240223	4205	10.82	20240805	11350	-58.94	20240223	4205	10.82	20240805	2.75	N	077500	500	114 억	12057419	N	N	0	N	N
24	20241029	100704	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4580	-75	5	-1.61	61048850	13349	5.27	4640	4640	4515	6050	3260	4655	4572.13	55.32	-3608	5178	4916	4583	4321	3988	5047	4452	115	1395	500	2880	5	1	21794015	998	6.09	0.46	12	0.06	752.00	9867.00	11350	20240223	-59.65	4205	20240805	8.92	11350	-59.65	20240223	4205	8.92	20240805	11350	-59.65	20240223	4205	8.92	20240805	2.75	N	077500	500	114 억	12057419	N	N	0	N	N
25	20241028	160656	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4655	355	2	8.26	1173217715	252669	313.64	4305	4845	4250	5590	3010	4300	4643.28	55.33	-10146	4573	4436	4368	4231	4163	4402	4197	115	1290	500	2660	5	1	21794015	1015	6.19	0.47	12	1.16	752.00	9867.00	11350	20240223	-58.99	4205	20240805	10.70	11350	-58.99	20240223	4205	10.70	20240805	11350	-58.99	20240223	4205	10.70	20240805	2.80	N	077500	500	114 억	12057921	N	N	0	N	N
26	20241028	150701	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4625	325	2	7.56	1139889215	245486	304.72	4305	4845	4250	5590	3010	4300	4643.40	55.33	-11032	4573	4436	4368	4231	4163	4402	4197	115	1290	500	2660	5	1	21794015	1008	6.15	0.47	12	1.13	752.00	9867.00	11350	20240223	-59.25	4205	20240805	9.99	11350	-59.25	20240223	4205	9.99	20240805	11350	-59.25	20240223	4205	9.99	20240805	2.80	N	077500	500	114 억	12057921	N	N	0	N	N
27	20241028	140703	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4605	305	2	7.09	1111480540	239339	297.09	4305	4845	4250	5590	3010	4300	4643.96	55.33	-13795	4573	4436	4368	4231	4163	4402	4197	115	1290	500	2660	5	1	21794015	1004	6.12	0.47	12	1.10	752.00	9867.00	11350	20240223	-59.43	4205	20240805	9.51	11350	-59.43	20240223	4205	9.51	20240805	11350	-59.43	20240223	4205	9.51	20240805	2.80	N	077500	500	114 억	12057921	N	N	0	N	N
28	20241028	130700	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4580	280	2	6.51	1060592670	228206	283.27	4305	4845	4250	5590	3010	4300	4647.52	55.33	-15412	4573	4436	4368	4231	4163	4402	4197	115	1290	500	2660	5	1	21794015	998	6.09	0.46	12	1.05	752.00	9867.00	11350	20240223	-59.65	4205	20240805	8.92	11350	-59.65	20240223	4205	8.92	20240805	11350	-59.65	20240223	4205	8.92	20240805	2.80	N	077500	500	114 억	12057921	N	N	0	N	N
29	20241028	120701	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4640	340	2	7.91	931083410	199984	248.24	4305	4845	4250	5590	3010	4300	4655.79	55.33	-19992	4573	4436	4368	4231	4163	4402	4197	115	1290	500	2660	5	1	21794015	1011	6.17	0.47	12	0.92	752.00	9867.00	11350	20240223	-59.12	4205	20240805	10.34	11350	-59.12	20240223	4205	10.34	20240805	11350	-59.12	20240223	4205	10.34	20240805	2.80	N	077500	500	114 억	12057921	N	N	0	N	N
30	20241028	110604	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4555	255	2	5.93	868872220	186445	231.44	4305	4845	4250	5590	3010	4300	4660.21	55.33	-24718	4573	4436	4368	4231	4163	4402	4197	115	1290	500	2660	5	1	21794015	993	6.06	0.46	12	0.86	752.00	9867.00	11350	20240223	-59.87	4205	20240805	8.32	11350	-59.87	20240223	4205	8.32	20240805	11350	-59.87	20240223	4205	8.32	20240805	2.80	N	077500	500	114 억	12057921	N	N	0	N	N
31	20241028	100657	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4480	180	2	4.19	77432195	17704	21.98	4305	4480	4250	5590	3010	4300	4373.71	55.33	1168	4573	4436	4368	4231	4163	4402	4197	115	1290	500	2660	5	1	21794015	976	5.96	0.45	12	0.08	752.00	9867.00	11350	20240223	-60.53	4205	20240805	6.54	11350	-60.53	20240223	4205	6.54	20240805	11350	-60.53	20240223	4205	6.54	20240805	2.80	N	077500	500	114 억	12057921	N	N	0	N	N
32	20241028	090657	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4340	40	2	0.93	19213965	4472	5.55	4305	4340	4250	5590	3010	4300	4296.50	55.33	-171	4573	4436	4368	4231	4163	4402	4197	115	1290	500	2660	5	1	21794015	946	5.77	0.44	12	0.02	752.00	9867.00	11350	20240223	-61.76	4205	20240805	3.21	11350	-61.76	20240223	4205	3.21	20240805	11350	-61.76	20240223	4205	3.21	20240805	2.80	N	077500	500	114 억	12057921	N	N	0	N	N
33	20241025	160655	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4300	-125	5	-2.82	352401215	80357	163.39	4440	4505	4300	5750	3100	4425	4385.51	55.37	-17006	4555	4490	4445	4380	4335	4467	4357	115	1325	500	2740	5	1	21794015	937	5.72	0.44	12	0.37	752.00	9867.00	11350	20240223	-62.11	4205	20240805	2.26	11350	-62.11	20240223	4205	2.26	20240805	11350	-62.11	20240223	4205	2.26	20240805	2.81	N	077500	500	114 억	12067856	N	N	2	N	N
34	20241025	150700	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4340	-85	5	-1.92	232403930	52581	106.92	4440	4505	4330	5750	3100	4425	4419.92	55.37	-13504	4555	4490	4445	4380	4335	4467	4357	115	1325	500	2740	5	1	21794015	946	5.77	0.44	12	0.24	752.00	9867.00	11350	20240223	-61.76	4205	20240805	3.21	11350	-61.76	20240223	4205	3.21	20240805	11350	-61.76	20240223	4205	3.21	20240805	2.81	N	077500	500	114 억	12067856	N	N	2	N	N
35	20241025	140658	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4400	-25	5	-0.56	154396695	34735	70.63	4440	4505	4385	5750	3100	4425	4444.99	55.37	-5677	4555	4490	4445	4380	4335	4467	4357	115	1325	500	2740	5	1	21794015	959	5.85	0.45	12	0.16	752.00	9867.00	11350	20240223	-61.23	4205	20240805	4.64	11350	-61.23	20240223	4205	4.64	20240805	11350	-61.23	20240223	4205	4.64	20240805	2.81	N	077500	500	114 억	12067856	N	N	2	N	N
36	20241025	130700	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4410	-15	5	-0.34	113647520	25479	51.81	4440	4505	4405	5750	3100	4425	4460.44	55.37	-2780	4555	4490	4445	4380	4335	4467	4357	115	1325	500	2740	5	1	21794015	961	5.86	0.45	12	0.12	752.00	9867.00	11350	20240223	-61.15	4205	20240805	4.88	11350	-61.15	20240223	4205	4.88	20240805	11350	-61.15	20240223	4205	4.88	20240805	2.81	N	077500	500	114 억	12067856	N	N	2	N	N
37	20241025	120702	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4410	-15	5	-0.34	109892880	24628	50.08	4440	4505	4405	5750	3100	4425	4462.11	55.37	-2723	4555	4490	4445	4380	4335	4467	4357	115	1325	500	2740	5	1	21794015	961	5.86	0.45	12	0.11	752.00	9867.00	11350	20240223	-61.15	4205	20240805	4.88	11350	-61.15	20240223	4205	4.88	20240805	11350	-61.15	20240223	4205	4.88	20240805	2.81	N	077500	500	114 억	12067856	N	N	2	N	N
38	20241025	110656	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4425	0	3	0.00	100927740	22596	45.95	4440	4505	4425	5750	3100	4425	4466.62	55.37	-2975	4555	4490	4445	4380	4335	4467	4357	115	1325	500	2740	5	1	21794015	964	5.88	0.45	12	0.10	752.00	9867.00	11350	20240223	-61.01	4205	20240805	5.23	11350	-61.01	20240223	4205	5.23	20240805	11350	-61.01	20240223	4205	5.23	20240805	2.81	N	077500	500	114 억	12067856	N	N	2	N	N
39	20241025	100659	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4470	45	2	1.02	77030115	17220	35.01	4440	4505	4430	5750	3100	4425	4473.29	55.37	-1573	4555	4490	4445	4380	4335	4467	4357	115	1325	500	2740	5	1	21794015	974	5.94	0.45	12	0.08	752.00	9867.00	11350	20240223	-60.62	4205	20240805	6.30	11350	-60.62	20240223	4205	6.30	20240805	11350	-60.62	20240223	4205	6.30	20240805	2.81	N	077500	500	114 억	12067856	N	N	2	N	N
40	20241025	090700	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4505	80	2	1.81	28032155	6240	12.69	4440	4505	4440	5750	3100	4425	4492.33	55.37	-327	4555	4490	4445	4380	4335	4467	4357	115	1325	500	2740	5	1	21794015	982	5.99	0.46	12	0.03	752.00	9867.00	11350	20240223	-60.31	4205	20240805	7.13	11350	-60.31	20240223	4205	7.13	20240805	11350	-60.31	20240223	4205	7.13	20240805	2.81	N	077500	500	114 억	12067856	N	N	2	N	N
41	20241024	160647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4425	-85	5	-1.88	218013595	49170	154.07	4465	4510	4400	5860	3160	4510	4433.87	55.40	-7200	4646	4577	4496	4427	4346	4612	4462	115	1350	500	2790	5	1	21794015	964	5.88	0.45	12	0.23	752.00	9867.00	11350	20240223	-61.01	4205	20240805	5.23	11350	-61.01	20240223	4205	5.23	20240805	11350	-61.01	20240223	4205	5.23	20240805	2.83	N	077500	500	114 억	12073940	N	N	2	N	N
42	20241024	150652	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4450	-60	5	-1.33	189234770	42667	133.69	4465	4510	4400	5860	3160	4510	4435.16	55.40	-6036	4646	4577	4496	4427	4346	4612	4462	115	1350	500	2790	5	1	21794015	970	5.92	0.45	12	0.20	752.00	9867.00	11350	20240223	-60.79	4205	20240805	5.83	11350	-60.79	20240223	4205	5.83	20240805	11350	-60.79	20240223	4205	5.83	20240805	2.83	N	077500	500	114 억	12073940	N	N	0	N	N
43	20241024	140640	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4440	-70	5	-1.55	171158300	38601	120.95	4465	4510	4400	5860	3160	4510	4434.04	55.40	-5816	4646	4577	4496	4427	4346	4612	4462	115	1350	500	2790	5	1	21794015	968	5.90	0.45	12	0.18	752.00	9867.00	11350	20240223	-60.88	4205	20240805	5.59	11350	-60.88	20240223	4205	5.59	20240805	11350	-60.88	20240223	4205	5.59	20240805	2.83	N	077500	500	114 억	12073940	N	N	0	N	N
44	20241024	130652	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4455	-55	5	-1.22	100736460	22667	71.03	4465	4510	4430	5860	3160	4510	4444.19	55.40	-8012	4646	4577	4496	4427	4346	4612	4462	115	1350	500	2790	5	1	21794015	971	5.92	0.45	12	0.10	752.00	9867.00	11350	20240223	-60.75	4205	20240805	5.95	11350	-60.75	20240223	4205	5.95	20240805	11350	-60.75	20240223	4205	5.95	20240805	2.83	N	077500	500	114 억	12073940	N	N	0	N	N
45	20241024	120650	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4440	-70	5	-1.55	69853175	15711	49.23	4465	4510	4430	5860	3160	4510	4446.13	55.40	-4379	4646	4577	4496	4427	4346	4612	4462	115	1350	500	2790	5	1	21794015	968	5.90	0.45	12	0.07	752.00	9867.00	11350	20240223	-60.88	4205	20240805	5.59	11350	-60.88	20240223	4205	5.59	20240805	11350	-60.88	20240223	4205	5.59	20240805	2.83	N	077500	500	114 억	12073940	N	N	0	N	N
46	20241024	110653	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4460	-50	5	-1.11	55035325	12381	38.79	4465	4510	4430	5860	3160	4510	4445.14	55.40	-4416	4646	4577	4496	4427	4346	4612	4462	115	1350	500	2790	5	1	21794015	972	5.93	0.45	12	0.06	752.00	9867.00	11350	20240223	-60.70	4205	20240805	6.06	11350	-60.70	20240223	4205	6.06	20240805	11350	-60.70	20240223	4205	6.06	20240805	2.83	N	077500	500	114 억	12073940	N	N	0	N	N
47	20241024	100703	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4445	-65	5	-1.44	44626160	10042	31.47	4465	4510	4430	5860	3160	4510	4443.95	55.40	-3403	4646	4577	4496	4427	4346	4612	4462	115	1350	500	2790	5	1	21794015	969	5.91	0.45	12	0.05	752.00	9867.00	11350	20240223	-60.84	4205	20240805	5.71	11350	-60.84	20240223	4205	5.71	20240805	11350	-60.84	20240223	4205	5.71	20240805	2.83	N	077500	500	114 억	12073940	N	N	0	N	N
48	20241024	090721	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4510	0	3	0.00	3701575	829	2.60	4465	4510	4465	5860	3160	4510	4465.11	55.40	361	4646	4577	4496	4427	4346	4612	4462	115	1350	500	2790	5	1	21794015	983	6.00	0.46	12	0.00	752.00	9867.00	11350	20240223	-60.26	4205	20240805	7.25	11350	-60.26	20240223	4205	7.25	20240805	11350	-60.26	20240223	4205	7.25	20240805	2.83	N	077500	500	114 억	12073940	N	N	0	N	N
49	20241023	160650	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4510	45	2	1.01	142996325	31893	49.90	4455	4565	4415	5800	3130	4465	4483.03	55.39	1278	4651	4557	4511	4417	4371	4535	4395	115	1335	500	2760	5	1	21794015	983	6.00	0.46	12	0.15	752.00	9867.00	11350	20240223	-60.26	4205	20240805	7.25	11350	-60.26	20240223	4205	7.25	20240805	11350	-60.26	20240223	4205	7.25	20240805	2.84	N	077500	500	114 억	12072492	N	N	0	N	N
50	20241023	150705	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4550	85	2	1.90	135938515	30331	47.46	4455	4565	4415	5800	3130	4465	4481.83	55.39	1326	4651	4557	4511	4417	4371	4535	4395	115	1335	500	2760	5	1	21794015	992	6.05	0.46	12	0.14	752.00	9867.00	11350	20240223	-59.91	4205	20240805	8.20	11350	-59.91	20240223	4205	8.20	20240805	11350	-59.91	20240223	4205	8.20	20240805	2.84	N	077500	500	114 억	12072492	N	N	0	N	N
51	20241023	140706	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4545	80	2	1.79	125177155	27969	43.76	4455	4550	4415	5800	3130	4465	4475.57	55.39	780	4651	4557	4511	4417	4371	4535	4395	115	1335	500	2760	5	1	21794015	991	6.04	0.46	12	0.13	752.00	9867.00	11350	20240223	-59.96	4205	20240805	8.09	11350	-59.96	20240223	4205	8.09	20240805	11350	-59.96	20240223	4205	8.09	20240805	2.84	N	077500	500	114 억	12072492	N	N	0	N	N
52	20241023	130655	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4530	65	2	1.46	114722220	25665	40.16	4455	4540	4415	5800	3130	4465	4469.99	55.39	-907	4651	4557	4511	4417	4371	4535	4395	115	1335	500	2760	5	1	21794015	987	6.02	0.46	12	0.12	752.00	9867.00	11350	20240223	-60.09	4205	20240805	7.73	11350	-60.09	20240223	4205	7.73	20240805	11350	-60.09	20240223	4205	7.73	20240805	2.84	N	077500	500	114 억	12072492	N	N	0	N	N
53	20241023	120653	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4530	65	2	1.46	109239760	24454	38.26	4455	4540	4415	5800	3130	4465	4467.15	55.39	-1179	4651	4557	4511	4417	4371	4535	4395	115	1335	500	2760	5	1	21794015	987	6.02	0.46	12	0.11	752.00	9867.00	11350	20240223	-60.09	4205	20240805	7.73	11350	-60.09	20240223	4205	7.73	20240805	11350	-60.09	20240223	4205	7.73	20240805	2.84	N	077500	500	114 억	12072492	N	N	0	N	N
54	20241023	110649	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4435	-30	5	-0.67	74496165	16736	26.19	4455	4505	4415	5800	3130	4465	4451.25	55.39	-4997	4651	4557	4511	4417	4371	4535	4395	115	1335	500	2760	5	1	21794015	967	5.90	0.45	12	0.08	752.00	9867.00	11350	20240223	-60.93	4205	20240805	5.47	11350	-60.93	20240223	4205	5.47	20240805	11350	-60.93	20240223	4205	5.47	20240805	2.84	N	077500	500	114 억	12072492	N	N	0	N	N
55	20241023	100653	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4485	20	2	0.45	52581300	11799	18.46	4455	4505	4430	5800	3130	4465	4456.42	55.39	-5992	4651	4557	4511	4417	4371	4535	4395	115	1335	500	2760	5	1	21794015	977	5.96	0.45	12	0.05	752.00	9867.00	11350	20240223	-60.48	4205	20240805	6.66	11350	-60.48	20240223	4205	6.66	20240805	11350	-60.48	20240223	4205	6.66	20240805	2.84	N	077500	500	114 억	12072492	N	N	0	N	N
56	20241023	090654	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4505	40	2	0.90	4645450	1039	1.63	4455	4505	4455	5800	3130	4465	4471.08	55.39	708	4651	4557	4511	4417	4371	4535	4395	115	1335	500	2760	5	1	21794015	982	5.99	0.46	12	0.00	752.00	9867.00	11350	20240223	-60.31	4205	20240805	7.13	11350	-60.31	20240223	4205	7.13	20240805	11350	-60.31	20240223	4205	7.13	20240805	2.84	N	077500	500	114 억	12072492	N	N	0	N	N
57	20241022	160644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4465	-140	5	-3.04	286477440	63800	123.45	4580	4605	4465	5980	3225	4605	4490.24	55.52	-25884	4698	4651	4608	4561	4518	4630	4540	115	1375	500	2850	5	1	21794015	973	5.94	0.45	12	0.29	752.00	9867.00	11350	20240223	-60.66	4205	20240805	6.18	11350	-60.66	20240223	4205	6.18	20240805	11350	-60.66	20240223	4205	6.18	20240805	2.78	N	077500	500	114 억	12099741	N	N	4	N	N
58	20241022	150652	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4470	-135	5	-2.93	264271220	58827	113.83	4580	4605	4470	5980	3225	4605	4492.35	55.52	-24745	4698	4651	4608	4561	4518	4630	4540	115	1375	500	2850	5	1	21794015	974	5.94	0.45	12	0.27	752.00	9867.00	11350	20240223	-60.62	4205	20240805	6.30	11350	-60.62	20240223	4205	6.30	20240805	11350	-60.62	20240223	4205	6.30	20240805	2.78	N	077500	500	114 억	12099741	N	N	4	N	N
59	20241022	140652	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4485	-120	5	-2.61	245347445	54595	105.64	4580	4605	4470	5980	3225	4605	4493.95	55.52	-22464	4698	4651	4608	4561	4518	4630	4540	115	1375	500	2850	5	1	21794015	977	5.96	0.45	12	0.25	752.00	9867.00	11350	20240223	-60.48	4205	20240805	6.66	11350	-60.48	20240223	4205	6.66	20240805	11350	-60.48	20240223	4205	6.66	20240805	2.78	N	077500	500	114 억	12099741	N	N	4	N	N
60	20241022	130653	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4480	-125	5	-2.71	219611735	48849	94.52	4580	4605	4470	5980	3225	4605	4495.73	55.52	-19938	4698	4651	4608	4561	4518	4630	4540	115	1375	500	2850	5	1	21794015	976	5.96	0.45	12	0.22	752.00	9867.00	11350	20240223	-60.53	4205	20240805	6.54	11350	-60.53	20240223	4205	6.54	20240805	11350	-60.53	20240223	4205	6.54	20240805	2.78	N	077500	500	114 억	12099741	N	N	4	N	N
61	20241022	120651	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4490	-115	5	-2.50	163771310	36372	70.38	4580	4605	4470	5980	3225	4605	4502.68	55.52	-14680	4698	4651	4608	4561	4518	4630	4540	115	1375	500	2850	5	1	21794015	979	5.97	0.46	12	0.17	752.00	9867.00	11350	20240223	-60.44	4205	20240805	6.78	11350	-60.44	20240223	4205	6.78	20240805	11350	-60.44	20240223	4205	6.78	20240805	2.78	N	077500	500	114 억	12099741	N	N	4	N	N
62	20241022	110648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4475	-130	5	-2.82	147855695	32821	63.51	4580	4605	4470	5980	3225	4605	4504.91	55.52	-13028	4698	4651	4608	4561	4518	4630	4540	115	1375	500	2850	5	1	21794015	975	5.95	0.45	12	0.15	752.00	9867.00	11350	20240223	-60.57	4205	20240805	6.42	11350	-60.57	20240223	4205	6.42	20240805	11350	-60.57	20240223	4205	6.42	20240805	2.78	N	077500	500	114 억	12099741	N	N	4	N	N
63	20241022	100650	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4490	-115	5	-2.50	113122310	25065	48.50	4580	4605	4475	5980	3225	4605	4513.16	55.52	-11239	4698	4651	4608	4561	4518	4630	4540	115	1375	500	2850	5	1	21794015	979	5.97	0.46	12	0.12	752.00	9867.00	11350	20240223	-60.44	4205	20240805	6.78	11350	-60.44	20240223	4205	6.78	20240805	11350	-60.44	20240223	4205	6.78	20240805	2.78	N	077500	500	114 억	12099741	N	N	4	N	N
64	20241022	090649	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4570	-35	5	-0.76	5324300	1163	2.25	4580	4605	4570	5980	3225	4605	4578.07	55.52	-382	4698	4651	4608	4561	4518	4630	4540	115	1375	500	2850	5	1	21794015	996	6.08	0.46	12	0.01	752.00	9867.00	11350	20240223	-59.74	4205	20240805	8.68	11350	-59.74	20240223	4205	8.68	20240805	11350	-59.74	20240223	4205	8.68	20240805	2.78	N	077500	500	114 억	12099741	N	N	4	N	N
65	20241021	160643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4605	-5	5	-0.11	237621140	51680	50.34	4610	4655	4565	5990	3230	4610	4597.93	55.52	-436	4843	4726	4643	4526	4443	4685	4485	115	1380	500	2850	5	1	21794015	1004	6.12	0.47	12	0.24	752.00	9867.00	11350	20240223	-59.43	4205	20240805	9.51	11350	-59.43	20240223	4205	9.51	20240805	11350	-59.43	20240223	4205	9.51	20240805	2.79	N	077500	500	114 억	12099187	N	N	4	N	N
66	20241021	150648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4585	-25	5	-0.54	224244510	48769	47.50	4610	4655	4565	5990	3230	4610	4598.10	55.52	-876	4843	4726	4643	4526	4443	4685	4485	115	1380	500	2850	5	1	21794015	999	6.10	0.46	12	0.22	752.00	9867.00	11350	20240223	-59.60	4205	20240805	9.04	11350	-59.60	20240223	4205	9.04	20240805	11350	-59.60	20240223	4205	9.04	20240805	2.79	N	077500	500	114 억	12099187	N	N	1	N	N
67	20241021	140649	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4570	-40	5	-0.87	192162060	41778	40.70	4610	4655	4570	5990	3230	4610	4599.60	55.52	217	4843	4726	4643	4526	4443	4685	4485	115	1380	500	2850	5	1	21794015	996	6.08	0.46	12	0.19	752.00	9867.00	11350	20240223	-59.74	4205	20240805	8.68	11350	-59.74	20240223	4205	8.68	20240805	11350	-59.74	20240223	4205	8.68	20240805	2.79	N	077500	500	114 억	12099187	N	N	1	N	N
68	20241021	130647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4600	-10	5	-0.22	129312115	28072	27.34	4610	4655	4585	5990	3230	4610	4606.44	55.52	443	4843	4726	4643	4526	4443	4685	4485	115	1380	500	2850	5	1	21794015	1003	6.12	0.47	12	0.13	752.00	9867.00	11350	20240223	-59.47	4205	20240805	9.39	11350	-59.47	20240223	4205	9.39	20240805	11350	-59.47	20240223	4205	9.39	20240805	2.79	N	077500	500	114 억	12099187	N	N	1	N	N
69	20241021	120648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4600	-10	5	-0.22	87830695	19045	18.55	4610	4655	4585	5990	3230	4610	4611.75	55.52	-309	4843	4726	4643	4526	4443	4685	4485	115	1380	500	2850	5	1	21794015	1003	6.12	0.47	12	0.09	752.00	9867.00	11350	20240223	-59.47	4205	20240805	9.39	11350	-59.47	20240223	4205	9.39	20240805	11350	-59.47	20240223	4205	9.39	20240805	2.79	N	077500	500	114 억	12099187	N	N	1	N	N
70	20241021	110644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4600	-10	5	-0.22	54577680	11821	11.51	4610	4655	4585	5990	3230	4610	4617.01	55.52	-156	4843	4726	4643	4526	4443	4685	4485	115	1380	500	2850	5	1	21794015	1003	6.12	0.47	12	0.05	752.00	9867.00	11350	20240223	-59.47	4205	20240805	9.39	11350	-59.47	20240223	4205	9.39	20240805	11350	-59.47	20240223	4205	9.39	20240805	2.79	N	077500	500	114 억	12099187	N	N	1	N	N
71	20241021	100647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4650	40	2	0.87	27682810	6003	5.85	4610	4655	4585	5990	3230	4610	4611.50	55.52	-1378	4843	4726	4643	4526	4443	4685	4485	115	1380	500	2850	5	1	21794015	1013	6.18	0.47	12	0.03	752.00	9867.00	11350	20240223	-59.03	4205	20240805	10.58	11350	-59.03	20240223	4205	10.58	20240805	11350	-59.03	20240223	4205	10.58	20240805	2.79	N	077500	500	114 억	12099187	N	N	1	N	N
72	20241021	090645	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4625	15	2	0.33	6289760	1364	1.33	4610	4625	4585	5990	3230	4610	4611.26	55.52	-873	4843	4726	4643	4526	4443	4685	4485	115	1380	500	2850	5	1	21794015	1008	6.15	0.47	12	0.01	752.00	9867.00	11350	20240223	-59.25	4205	20240805	9.99	11350	-59.25	20240223	4205	9.99	20240805	11350	-59.25	20240223	4205	9.99	20240805	2.79	N	077500	500	114 억	12099187	N	N	1	N	N
73	20241018	160644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4610	-120	5	-2.54	473491810	102647	295.98	4760	4760	4560	6140	3315	4730	4612.82	55.60	-37928	4863	4796	4758	4691	4653	4777	4672	115	1410	500	2930	5	1	21794015	1005	6.13	0.47	12	0.47	752.00	9867.00	11350	20240223	-59.38	4205	20240805	9.63	11350	-59.38	20240223	4205	9.63	20240805	18400	-74.95	20231018	4205	9.63	20240805	2.79	N	077500	500	114 억	12117968	N	N	1	N	N
74	20241018	150703	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4570	-160	5	-3.38	454097450	98419	283.79	4760	4760	4560	6140	3315	4730	4613.92	55.60	-37206	4863	4796	4758	4691	4653	4777	4672	115	1410	500	2930	5	1	21794015	996	6.08	0.46	12	0.45	752.00	9867.00	11350	20240223	-59.74	4205	20240805	8.68	11350	-59.74	20240223	4205	8.68	20240805	18400	-75.16	20231018	4205	8.68	20240805	2.79	N	077500	500	114 억	12117968	N	N	0	N	N
75	20241018	140703	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4580	-150	5	-3.17	395631615	85632	246.92	4760	4760	4560	6140	3315	4730	4620.14	55.60	-37893	4863	4796	4758	4691	4653	4777	4672	115	1410	500	2930	5	1	21794015	998	6.09	0.46	12	0.39	752.00	9867.00	11350	20240223	-59.65	4205	20240805	8.92	11350	-59.65	20240223	4205	8.92	20240805	18400	-75.11	20231018	4205	8.92	20240805	2.79	N	077500	500	114 억	12117968	N	N	0	N	N
76	20241018	130649	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4575	-155	5	-3.28	320205810	69158	199.42	4760	4760	4575	6140	3315	4730	4630.06	55.60	-35122	4863	4796	4758	4691	4653	4777	4672	115	1410	500	2930	5	1	21794015	997	6.08	0.46	12	0.32	752.00	9867.00	11350	20240223	-59.69	4205	20240805	8.80	11350	-59.69	20240223	4205	8.80	20240805	18400	-75.14	20231018	4205	8.80	20240805	2.79	N	077500	500	114 억	12117968	N	N	0	N	N
77	20241018	120657	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4600	-130	5	-2.75	246304830	53068	153.02	4760	4760	4600	6140	3315	4730	4641.31	55.60	-30511	4863	4796	4758	4691	4653	4777	4672	115	1410	500	2930	5	1	21794015	1003	6.12	0.47	12	0.24	752.00	9867.00	11350	20240223	-59.47	4205	20240805	9.39	11350	-59.47	20240223	4205	9.39	20240805	18400	-75.00	20231018	4205	9.39	20240805	2.79	N	077500	500	114 억	12117968	N	N	0	N	N
78	20241018	110653	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4610	-120	5	-2.54	202786455	43622	125.78	4760	4760	4600	6140	3315	4730	4648.72	55.60	-25477	4863	4796	4758	4691	4653	4777	4672	115	1410	500	2930	5	1	21794015	1005	6.13	0.47	12	0.20	752.00	9867.00	11350	20240223	-59.38	4205	20240805	9.63	11350	-59.38	20240223	4205	9.63	20240805	18400	-74.95	20231018	4205	9.63	20240805	2.79	N	077500	500	114 억	12117968	N	N	0	N	N
79	20241018	100646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4605	-125	5	-2.64	155765970	33423	96.38	4760	4760	4600	6140	3315	4730	4660.44	55.60	-20498	4863	4796	4758	4691	4653	4777	4672	115	1410	500	2930	5	1	21794015	1004	6.12	0.47	12	0.15	752.00	9867.00	11350	20240223	-59.43	4205	20240805	9.51	11350	-59.43	20240223	4205	9.51	20240805	18400	-74.97	20231018	4205	9.51	20240805	2.79	N	077500	500	114 억	12117968	N	N	0	N	N
80	20241018	090648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4705	-25	5	-0.53	15918065	3360	9.69	4760	4760	4705	6140	3315	4730	4737.52	55.60	-3136	4863	4796	4758	4691	4653	4777	4672	115	1410	500	2930	5	1	21794015	1025	6.26	0.48	12	0.02	752.00	9867.00	11350	20240223	-58.55	4205	20240805	11.89	11350	-58.55	20240223	4205	11.89	20240805	18400	-74.43	20231018	4205	11.89	20240805	2.79	N	077500	500	114 억	12117968	N	N	0	N	N
81	20241017	160646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4730	-80	5	-1.66	162672730	34190	86.41	4790	4825	4720	6250	3370	4810	4757.91	55.63	-5434	4976	4892	4846	4762	4716	4870	4740	115	1440	500	2980	5	1	21794015	1031	6.29	0.48	12	0.16	752.00	9867.00	11350	20240223	-58.33	4205	20240805	12.49	11350	-58.33	20240223	4205	12.49	20240805	18400	-74.29	20231017	4205	12.49	20240805	2.79	N	077500	500	114 억	12124533	N	N	4	N	N
82	20241017	150648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4730	-80	5	-1.66	147694490	31020	78.40	4790	4825	4720	6250	3370	4810	4761.27	55.63	-5771	4976	4892	4846	4762	4716	4870	4740	115	1440	500	2980	5	1	21794015	1031	6.29	0.48	12	0.14	752.00	9867.00	11350	20240223	-58.33	4205	20240805	12.49	11350	-58.33	20240223	4205	12.49	20240805	18400	-74.29	20231017	4205	12.49	20240805	2.79	N	077500	500	114 억	12124533	N	N	4	N	N
83	20241017	140648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4720	-90	5	-1.87	132359785	27775	70.20	4790	4825	4720	6250	3370	4810	4765.43	55.63	-5319	4976	4892	4846	4762	4716	4870	4740	115	1440	500	2980	5	1	21794015	1029	6.28	0.48	12	0.13	752.00	9867.00	11350	20240223	-58.41	4205	20240805	12.25	11350	-58.41	20240223	4205	12.25	20240805	18400	-74.35	20231017	4205	12.25	20240805	2.79	N	077500	500	114 억	12124533	N	N	4	N	N
84	20241017	130646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4755	-55	5	-1.14	85060780	17793	44.97	4790	4825	4750	6250	3370	4810	4780.58	55.63	-3574	4976	4892	4846	4762	4716	4870	4740	115	1440	500	2980	5	1	21794015	1036	6.32	0.48	12	0.08	752.00	9867.00	11350	20240223	-58.11	4205	20240805	13.08	11350	-58.11	20240223	4205	13.08	20240805	18400	-74.16	20231017	4205	13.08	20240805	2.79	N	077500	500	114 억	12124533	N	N	4	N	N
85	20241017	120649	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4770	-40	5	-0.83	73899170	15449	39.05	4790	4825	4750	6250	3370	4810	4783.43	55.63	-2985	4976	4892	4846	4762	4716	4870	4740	115	1440	500	2980	5	1	21794015	1040	6.34	0.48	12	0.07	752.00	9867.00	11350	20240223	-57.97	4205	20240805	13.44	11350	-57.97	20240223	4205	13.44	20240805	18400	-74.08	20231017	4205	13.44	20240805	2.79	N	077500	500	114 억	12124533	N	N	4	N	N
86	20241017	110649	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4775	-35	5	-0.73	58434595	12206	30.85	4790	4825	4750	6250	3370	4810	4787.37	55.63	-2455	4976	4892	4846	4762	4716	4870	4740	115	1440	500	2980	5	1	21794015	1041	6.35	0.48	12	0.06	752.00	9867.00	11350	20240223	-57.93	4205	20240805	13.56	11350	-57.93	20240223	4205	13.56	20240805	18400	-74.05	20231017	4205	13.56	20240805	2.79	N	077500	500	114 억	12124533	N	N	4	N	N
87	20241017	100648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4795	-15	5	-0.31	31017815	6459	16.32	4790	4825	4785	6250	3370	4810	4802.26	55.63	-2263	4976	4892	4846	4762	4716	4870	4740	115	1440	500	2980	5	1	21794015	1045	6.38	0.49	12	0.03	752.00	9867.00	11350	20240223	-57.75	4205	20240805	14.03	11350	-57.75	20240223	4205	14.03	20240805	18400	-73.94	20231017	4205	14.03	20240805	2.79	N	077500	500	114 억	12124533	N	N	4	N	N
88	20241017	090643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4825	15	2	0.31	7391340	1539	3.89	4790	4825	4790	6250	3370	4810	4802.69	55.63	626	4976	4892	4846	4762	4716	4870	4740	115	1440	500	2980	5	1	21794015	1052	6.42	0.49	12	0.01	752.00	9867.00	11350	20240223	-57.49	4205	20240805	14.74	11350	-57.49	20240223	4205	14.74	20240805	18400	-73.78	20231017	4205	14.74	20240805	2.79	N	077500	500	114 억	12124533	N	N	4	N	N
89	20241016	160641	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4810	-110	5	-2.24	190292490	39468	157.92	4905	4930	4800	6390	3445	4920	4821.47	55.68	-9409	5010	4965	4905	4860	4800	4987	4882	115	1470	500	3050	5	1	21794015	1048	6.40	0.49	12	0.18	752.00	9867.00	11350	20240223	-57.62	4205	20240805	14.39	11350	-57.62	20240223	4205	14.39	20240805	18400	-73.86	20231016	4205	14.39	20240805	2.76	N	077500	500	114 억	12134342	N	N	4	N	N
90	20241016	150644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4810	-110	5	-2.24	178301885	36977	147.95	4905	4930	4800	6390	3445	4920	4821.97	55.68	-8642	5010	4965	4905	4860	4800	4987	4882	115	1470	500	3050	5	1	21794015	1048	6.40	0.49	12	0.17	752.00	9867.00	11350	20240223	-57.62	4205	20240805	14.39	11350	-57.62	20240223	4205	14.39	20240805	18400	-73.86	20231016	4205	14.39	20240805	2.76	N	077500	500	114 억	12134342	N	N	17	N	N
91	20241016	140644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4815	-105	5	-2.13	139143295	28826	115.34	4905	4930	4800	6390	3445	4920	4827.01	55.68	-4905	5010	4965	4905	4860	4800	4987	4882	115	1470	500	3050	5	1	21794015	1049	6.40	0.49	12	0.13	752.00	9867.00	11350	20240223	-57.58	4205	20240805	14.51	11350	-57.58	20240223	4205	14.51	20240805	18400	-73.83	20231016	4205	14.51	20240805	2.76	N	077500	500	114 억	12134342	N	N	17	N	N
92	20241016	130642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4815	-105	5	-2.13	121360525	25130	100.55	4905	4930	4800	6390	3445	4920	4829.31	55.68	-4473	5010	4965	4905	4860	4800	4987	4882	115	1470	500	3050	5	1	21794015	1049	6.40	0.49	12	0.12	752.00	9867.00	11350	20240223	-57.58	4205	20240805	14.51	11350	-57.58	20240223	4205	14.51	20240805	18400	-73.83	20231016	4205	14.51	20240805	2.76	N	077500	500	114 억	12134342	N	N	17	N	N
93	20241016	120642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4825	-95	5	-1.93	104713410	21675	86.72	4905	4930	4800	6390	3445	4920	4831.07	55.68	-4392	5010	4965	4905	4860	4800	4987	4882	115	1470	500	3050	5	1	21794015	1052	6.42	0.49	12	0.10	752.00	9867.00	11350	20240223	-57.49	4205	20240805	14.74	11350	-57.49	20240223	4205	14.74	20240805	18400	-73.78	20231016	4205	14.74	20240805	2.76	N	077500	500	114 억	12134342	N	N	17	N	N
94	20241016	110641	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4820	-100	5	-2.03	92101655	19058	76.25	4905	4930	4800	6390	3445	4920	4832.70	55.68	-3704	5010	4965	4905	4860	4800	4987	4882	115	1470	500	3050	5	1	21794015	1050	6.41	0.49	12	0.09	752.00	9867.00	11350	20240223	-57.53	4205	20240805	14.63	11350	-57.53	20240223	4205	14.63	20240805	18400	-73.80	20231016	4205	14.63	20240805	2.76	N	077500	500	114 억	12134342	N	N	17	N	N
95	20241016	100642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4820	-100	5	-2.03	78622910	16260	65.06	4905	4930	4800	6390	3445	4920	4835.36	55.68	-3295	5010	4965	4905	4860	4800	4987	4882	115	1470	500	3050	5	1	21794015	1050	6.41	0.49	12	0.07	752.00	9867.00	11350	20240223	-57.53	4205	20240805	14.63	11350	-57.53	20240223	4205	14.63	20240805	18400	-73.80	20231016	4205	14.63	20240805	2.76	N	077500	500	114 억	12134342	N	N	17	N	N
96	20241016	090643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4855	-65	5	-1.32	16081720	3305	13.22	4905	4930	4850	6390	3445	4920	4865.88	55.68	-1340	5010	4965	4905	4860	4800	4987	4882	115	1470	500	3050	5	1	21794015	1058	6.46	0.49	12	0.02	752.00	9867.00	11350	20240223	-57.22	4205	20240805	15.46	11350	-57.22	20240223	4205	15.46	20240805	18400	-73.61	20231016	4205	15.46	20240805	2.76	N	077500	500	114 억	12134342	N	N	17	N	N
97	20241015	160638	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4920	50	2	1.03	119150730	24345	83.26	4895	4950	4845	6330	3410	4870	4894.25	55.66	1105	5000	4935	4885	4820	4770	4910	4795	115	1460	500	3010	5	1	21794015	1072	6.54	0.50	12	0.11	752.00	9867.00	11350	20240223	-56.65	4205	20240805	17.00	11350	-56.65	20240223	4205	17.00	20240805	18400	-73.26	20231016	4205	17.00	20240805	2.76	N	077500	500	114 억	12130772	N	N	17	N	N
98	20241015	150645	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4925	55	2	1.13	110819705	22647	77.46	4895	4950	4845	6330	3410	4870	4893.35	55.66	1030	5000	4935	4885	4820	4770	4910	4795	115	1460	500	3010	5	1	21794015	1073	6.55	0.50	12	0.10	752.00	9867.00	11350	20240223	-56.61	4205	20240805	17.12	11350	-56.61	20240223	4205	17.12	20240805	18400	-73.23	20231016	4205	17.12	20240805	2.76	N	077500	500	114 억	12130772	N	N	6	N	N
99	20241015	140644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4920	50	2	1.03	93995385	19220	65.74	4895	4950	4845	6330	3410	4870	4890.50	55.66	1217	5000	4935	4885	4820	4770	4910	4795	115	1460	500	3010	5	1	21794015	1072	6.54	0.50	12	0.09	752.00	9867.00	11350	20240223	-56.65	4205	20240805	17.00	11350	-56.65	20240223	4205	17.00	20240805	18400	-73.26	20231016	4205	17.00	20240805	2.76	N	077500	500	114 억	12130772	N	N	6	N	N
100	20241015	130640	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4915	45	2	0.92	84693970	17326	59.26	4895	4950	4845	6330	3410	4870	4888.26	55.66	954	5000	4935	4885	4820	4770	4910	4795	115	1460	500	3010	5	1	21794015	1071	6.54	0.50	12	0.08	752.00	9867.00	11350	20240223	-56.70	4205	20240805	16.88	11350	-56.70	20240223	4205	16.88	20240805	18400	-73.29	20231016	4205	16.88	20240805	2.76	N	077500	500	114 억	12130772	N	N	6	N	N
101	20241015	120641	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4915	45	2	0.92	81995875	16777	57.38	4895	4950	4845	6330	3410	4870	4887.40	55.66	818	5000	4935	4885	4820	4770	4910	4795	115	1460	500	3010	5	1	21794015	1071	6.54	0.50	12	0.08	752.00	9867.00	11350	20240223	-56.70	4205	20240805	16.88	11350	-56.70	20240223	4205	16.88	20240805	18400	-73.29	20231016	4205	16.88	20240805	2.76	N	077500	500	114 억	12130772	N	N	6	N	N
102	20241015	110650	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4945	75	2	1.54	71214185	14582	49.87	4895	4945	4845	6330	3410	4870	4883.70	55.66	206	5000	4935	4885	4820	4770	4910	4795	115	1460	500	3010	5	1	21794015	1078	6.58	0.50	12	0.07	752.00	9867.00	11350	20240223	-56.43	4205	20240805	17.60	11350	-56.43	20240223	4205	17.60	20240805	18400	-73.12	20231016	4205	17.60	20240805	2.76	N	077500	500	114 억	12130772	N	N	6	N	N
103	20241015	100642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4865	-5	5	-0.10	28717845	5894	20.16	4895	4895	4845	6330	3410	4870	4872.39	55.66	-654	5000	4935	4885	4820	4770	4910	4795	115	1460	500	3010	5	1	21794015	1060	6.47	0.49	12	0.03	752.00	9867.00	11350	20240223	-57.14	4205	20240805	15.70	11350	-57.14	20240223	4205	15.70	20240805	18400	-73.56	20231016	4205	15.70	20240805	2.76	N	077500	500	114 억	12130772	N	N	6	N	N
104	20241015	090641	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4885	15	2	0.31	11513600	2356	8.06	4895	4895	4885	6330	3410	4870	4886.93	55.66	1539	5000	4935	4885	4820	4770	4910	4795	115	1460	500	3010	5	1	21794015	1065	6.50	0.50	12	0.01	752.00	9867.00	11350	20240223	-56.96	4205	20240805	16.17	11350	-56.96	20240223	4205	16.17	20240805	18400	-73.45	20231016	4205	16.17	20240805	2.76	N	077500	500	114 억	12130772	N	N	6	N	N
105	20241014	160626	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4870	-40	5	-0.81	142935250	29238	172.43	4910	4950	4835	6380	3440	4910	4888.69	55.69	-7618	4963	4936	4893	4866	4823	4950	4880	115	1470	500	3040	5	1	21794015	1061	6.48	0.49	12	0.13	752.00	9867.00	11350	20240223	-57.09	4205	20240805	15.81	11350	-57.09	20240223	4205	15.81	20240805	18400	-73.53	20231016	4205	15.81	20240805	2.73	N	077500	500	114 억	12138069	N	N	6	N	N
106	20241014	150635	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4850	-60	5	-1.22	138389710	28304	166.93	4910	4950	4835	6380	3440	4910	4889.40	55.69	-7534	4963	4936	4893	4866	4823	4950	4880	115	1470	500	3040	5	1	21794015	1057	6.45	0.49	12	0.13	752.00	9867.00	11350	20240223	-57.27	4205	20240805	15.34	11350	-57.27	20240223	4205	15.34	20240805	18400	-73.64	20231016	4205	15.34	20240805	2.73	N	077500	500	114 억	12138069	N	N	6	N	N
107	20241014	140634	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4845	-65	5	-1.32	119073990	24321	143.44	4910	4950	4840	6380	3440	4910	4895.93	55.69	-6961	4963	4936	4893	4866	4823	4950	4880	115	1470	500	3040	5	1	21794015	1056	6.44	0.49	12	0.11	752.00	9867.00	11350	20240223	-57.31	4205	20240805	15.22	11350	-57.31	20240223	4205	15.22	20240805	18400	-73.67	20231016	4205	15.22	20240805	2.73	N	077500	500	114 억	12138069	N	N	6	N	N
108	20241014	130633	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4870	-40	5	-0.81	100867120	20562	121.27	4910	4950	4850	6380	3440	4910	4905.51	55.69	-7156	4963	4936	4893	4866	4823	4950	4880	115	1470	500	3040	5	1	21794015	1061	6.48	0.49	12	0.09	752.00	9867.00	11350	20240223	-57.09	4205	20240805	15.81	11350	-57.09	20240223	4205	15.81	20240805	18400	-73.53	20231016	4205	15.81	20240805	2.73	N	077500	500	114 억	12138069	N	N	6	N	N
109	20241014	120626	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4850	-60	5	-1.22	99816355	20346	119.99	4910	4950	4850	6380	3440	4910	4905.94	55.69	-7024	4963	4936	4893	4866	4823	4950	4880	115	1470	500	3040	5	1	21794015	1057	6.45	0.49	12	0.09	752.00	9867.00	11350	20240223	-57.27	4205	20240805	15.34	11350	-57.27	20240223	4205	15.34	20240805	18400	-73.64	20231016	4205	15.34	20240805	2.73	N	077500	500	114 억	12138069	N	N	6	N	N
110	20241014	110627	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4895	-15	5	-0.31	85160510	17331	102.21	4910	4950	4870	6380	3440	4910	4913.77	55.69	-5946	4963	4936	4893	4866	4823	4950	4880	115	1470	500	3040	5	1	21794015	1067	6.51	0.50	12	0.08	752.00	9867.00	11350	20240223	-56.87	4205	20240805	16.41	11350	-56.87	20240223	4205	16.41	20240805	18400	-73.40	20231016	4205	16.41	20240805	2.73	N	077500	500	114 억	12138069	N	N	6	N	N
111	20241014	100626	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4910	0	3	0.00	26959875	5477	32.30	4910	4950	4900	6380	3440	4910	4922.40	55.69	-6	4963	4936	4893	4866	4823	4950	4880	115	1470	500	3040	5	1	21794015	1070	6.53	0.50	12	0.03	752.00	9867.00	11350	20240223	-56.74	4205	20240805	16.77	11350	-56.74	20240223	4205	16.77	20240805	18400	-73.32	20231016	4205	16.77	20240805	2.73	N	077500	500	114 억	12138069	N	N	6	N	N
112	20241014	090630	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4900	-10	5	-0.20	4826980	984	5.80	4910	4910	4900	6380	3440	4910	4905.42	55.69	-111	4963	4936	4893	4866	4823	4950	4880	115	1470	500	3040	5	1	21794015	1068	6.52	0.50	12	0.00	752.00	9867.00	11350	20240223	-56.83	4205	20240805	16.53	11350	-56.83	20240223	4205	16.53	20240805	18400	-73.37	20231016	4205	16.53	20240805	2.73	N	077500	500	114 억	12138069	N	N	6	N	N
113	20241011	160617	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4910	60	2	1.24	82876765	16955	37.37	4850	4920	4850	6300	3395	4850	4888.04	55.69	1440	4983	4916	4863	4796	4743	4890	4770	115	1450	500	3000	5	1	21794015	1070	6.53	0.50	12	0.08	752.00	9867.00	11350	20240223	-56.74	4205	20240805	16.77	11350	-56.74	20240223	4205	16.77	20240805	18400	-73.32	20231011	4205	16.77	20240805	2.72	N	077500	500	114 억	12136334	N	N	6	N	N
114	20241011	150627	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4885	35	2	0.72	72445750	14820	32.66	4850	4920	4850	6300	3395	4850	4888.38	55.69	1386	4983	4916	4863	4796	4743	4890	4770	115	1450	500	3000	5	1	21794015	1065	6.50	0.50	12	0.07	752.00	9867.00	11350	20240223	-56.96	4205	20240805	16.17	11350	-56.96	20240223	4205	16.17	20240805	18400	-73.45	20231011	4205	16.17	20240805	2.72	N	077500	500	114 억	12136334	N	N	0	N	N
115	20241011	140628	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4875	25	2	0.52	66970560	13698	30.19	4850	4920	4850	6300	3395	4850	4889.08	55.69	1860	4983	4916	4863	4796	4743	4890	4770	115	1450	500	3000	5	1	21794015	1062	6.48	0.49	12	0.06	752.00	9867.00	11350	20240223	-57.05	4205	20240805	15.93	11350	-57.05	20240223	4205	15.93	20240805	18400	-73.51	20231011	4205	15.93	20240805	2.72	N	077500	500	114 억	12136334	N	N	0	N	N
116	20241011	130628	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4910	60	2	1.24	57161485	11694	25.77	4850	4920	4850	6300	3395	4850	4888.10	55.69	1792	4983	4916	4863	4796	4743	4890	4770	115	1450	500	3000	5	1	21794015	1070	6.53	0.50	12	0.05	752.00	9867.00	11350	20240223	-56.74	4205	20240805	16.77	11350	-56.74	20240223	4205	16.77	20240805	18400	-73.32	20231011	4205	16.77	20240805	2.72	N	077500	500	114 억	12136334	N	N	0	N	N
117	20241011	120624	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4920	70	2	1.44	53102675	10867	23.95	4850	4920	4850	6300	3395	4850	4886.60	55.69	1735	4983	4916	4863	4796	4743	4890	4770	115	1450	500	3000	5	1	21794015	1072	6.54	0.50	12	0.05	752.00	9867.00	11350	20240223	-56.65	4205	20240805	17.00	11350	-56.65	20240223	4205	17.00	20240805	18400	-73.26	20231011	4205	17.00	20240805	2.72	N	077500	500	114 억	12136334	N	N	0	N	N
118	20241011	110623	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4895	45	2	0.93	31908545	6549	14.43	4850	4915	4850	6300	3395	4850	4872.28	55.69	1060	4983	4916	4863	4796	4743	4890	4770	115	1450	500	3000	5	1	21794015	1067	6.51	0.50	12	0.03	752.00	9867.00	11350	20240223	-56.87	4205	20240805	16.41	11350	-56.87	20240223	4205	16.41	20240805	18400	-73.40	20231011	4205	16.41	20240805	2.72	N	077500	500	114 억	12136334	N	N	0	N	N
119	20241011	100632	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4870	20	2	0.41	20259305	4167	9.18	4850	4880	4850	6300	3395	4850	4861.84	55.69	-64	4983	4916	4863	4796	4743	4890	4770	115	1450	500	3000	5	1	21794015	1061	6.48	0.49	12	0.02	752.00	9867.00	11350	20240223	-57.09	4205	20240805	15.81	11350	-57.09	20240223	4205	15.81	20240805	18400	-73.53	20231011	4205	15.81	20240805	2.72	N	077500	500	114 억	12136334	N	N	0	N	N
120	20241011	090627	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4850	0	3	0.00	1086400	224	0.49	4850	4850	4850	6300	3395	4850	4850.00	55.69	-15	4983	4916	4863	4796	4743	4890	4770	115	1450	500	3000	5	1	21794015	1057	6.45	0.49	12	0.00	752.00	9867.00	11350	20240223	-57.27	4205	20240805	15.34	11350	-57.27	20240223	4205	15.34	20240805	18400	-73.64	20231011	4205	15.34	20240805	2.72	N	077500	500	114 억	12136334	N	N	0	N	N
121	20241010	160640	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4850	-5	5	-0.10	218742595	45220	183.28	4930	4930	4810	6310	3400	4855	4837.29	55.73	-20191	4948	4901	4848	4801	4748	4875	4775	115	1455	500	3010	5	1	21794015	1057	6.45	0.49	12	0.21	752.00	9867.00	11350	20240223	-57.27	4205	20240805	15.34	11350	-57.27	20240223	4205	15.34	20240805	18400	-73.64	20231010	4205	15.34	20240805	2.75	N	077500	500	114 억	12146071	N	N	2	N	N
122	20241010	150652	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4835	-20	5	-0.41	196285890	40572	164.45	4930	4930	4810	6310	3400	4855	4837.96	55.73	-18251	4948	4901	4848	4801	4748	4875	4775	115	1455	500	3010	5	1	21794015	1054	6.43	0.49	12	0.19	752.00	9867.00	11350	20240223	-57.40	4205	20240805	14.98	11350	-57.40	20240223	4205	14.98	20240805	18400	-73.72	20231010	4205	14.98	20240805	2.75	N	077500	500	114 억	12146071	N	N	2	N	N
123	20241010	140646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4830	-25	5	-0.51	170973680	35330	143.20	4930	4930	4810	6310	3400	4855	4839.33	55.73	-14092	4948	4901	4848	4801	4748	4875	4775	115	1455	500	3010	5	1	21794015	1053	6.42	0.49	12	0.16	752.00	9867.00	11350	20240223	-57.44	4205	20240805	14.86	11350	-57.44	20240223	4205	14.86	20240805	18400	-73.75	20231010	4205	14.86	20240805	2.75	N	077500	500	114 억	12146071	N	N	2	N	N
124	20241010	130644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4820	-35	5	-0.72	146836155	30337	122.96	4930	4930	4810	6310	3400	4855	4840.17	55.73	-11726	4948	4901	4848	4801	4748	4875	4775	115	1455	500	3010	5	1	21794015	1050	6.41	0.49	12	0.14	752.00	9867.00	11350	20240223	-57.53	4205	20240805	14.63	11350	-57.53	20240223	4205	14.63	20240805	18400	-73.80	20231010	4205	14.63	20240805	2.75	N	077500	500	114 억	12146071	N	N	2	N	N
125	20241010	120645	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4830	-25	5	-0.51	130623465	26977	109.34	4930	4930	4810	6310	3400	4855	4842.03	55.73	-9977	4948	4901	4848	4801	4748	4875	4775	115	1455	500	3010	5	1	21794015	1053	6.42	0.49	12	0.12	752.00	9867.00	11350	20240223	-57.44	4205	20240805	14.86	11350	-57.44	20240223	4205	14.86	20240805	18400	-73.75	20231010	4205	14.86	20240805	2.75	N	077500	500	114 억	12146071	N	N	2	N	N
126	20241010	110643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4855	0	3	0.00	105804835	21856	88.59	4930	4930	4810	6310	3400	4855	4841.00	55.73	-8777	4948	4901	4848	4801	4748	4875	4775	115	1455	500	3010	5	1	21794015	1058	6.46	0.49	12	0.10	752.00	9867.00	11350	20240223	-57.22	4205	20240805	15.46	11350	-57.22	20240223	4205	15.46	20240805	18400	-73.61	20231010	4205	15.46	20240805	2.75	N	077500	500	114 억	12146071	N	N	2	N	N
127	20241010	100643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4830	-25	5	-0.51	73231775	15125	61.30	4930	4930	4810	6310	3400	4855	4841.77	55.73	-6230	4948	4901	4848	4801	4748	4875	4775	115	1455	500	3010	5	1	21794015	1053	6.42	0.49	12	0.07	752.00	9867.00	11350	20240223	-57.44	4205	20240805	14.86	11350	-57.44	20240223	4205	14.86	20240805	18400	-73.75	20231010	4205	14.86	20240805	2.75	N	077500	500	114 억	12146071	N	N	2	N	N
128	20241010	090645	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4875	20	2	0.41	2005345	409	1.66	4930	4930	4875	6310	3400	4855	4903.04	55.73	-124	4948	4901	4848	4801	4748	4875	4775	115	1455	500	3010	5	1	21794015	1062	6.48	0.49	12	0.00	752.00	9867.00	11350	20240223	-57.05	4205	20240805	15.93	11350	-57.05	20240223	4205	15.93	20240805	18400	-73.51	20231010	4205	15.93	20240805	2.75	N	077500	500	114 억	12146071	N	N	2	N	N
129	20241008	160640	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4855	-20	5	-0.41	119147140	24672	64.71	4875	4895	4795	6330	3415	4875	4829.21	55.75	-2705	5021	4947	4851	4777	4681	4985	4815	115	1455	500	3020	5	1	21794015	1058	6.46	0.49	12	0.11	752.00	9867.00	11350	20240223	-57.22	4205	20240805	15.46	11350	-57.22	20240223	4205	15.46	20240805	18400	-73.61	20231010	4205	15.46	20240805	2.76	N	077500	500	114 억	12150909	N	N	2	N	N
130	20241008	150644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4835	-40	5	-0.82	117143895	24259	63.63	4875	4895	4795	6330	3415	4875	4828.85	55.75	-2543	5021	4947	4851	4777	4681	4985	4815	115	1455	500	3020	5	1	21794015	1054	6.43	0.49	12	0.11	752.00	9867.00	11350	20240223	-57.40	4205	20240805	14.98	11350	-57.40	20240223	4205	14.98	20240805	18400	-73.72	20231010	4205	14.98	20240805	2.76	N	077500	500	114 억	12150909	N	N	37	N	N
131	20241008	140642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4850	-25	5	-0.51	74571725	15455	40.54	4875	4895	4795	6330	3415	4875	4825.04	55.75	-1337	5021	4947	4851	4777	4681	4985	4815	115	1455	500	3020	5	1	21794015	1057	6.45	0.49	12	0.07	752.00	9867.00	11350	20240223	-57.27	4205	20240805	15.34	11350	-57.27	20240223	4205	15.34	20240805	18400	-73.64	20231010	4205	15.34	20240805	2.76	N	077500	500	114 억	12150909	N	N	37	N	N
132	20241008	130641	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4815	-60	5	-1.23	64694605	13414	35.18	4875	4895	4795	6330	3415	4875	4822.85	55.75	-1630	5021	4947	4851	4777	4681	4985	4815	115	1455	500	3020	5	1	21794015	1049	6.40	0.49	12	0.06	752.00	9867.00	11350	20240223	-57.58	4205	20240805	14.51	11350	-57.58	20240223	4205	14.51	20240805	18400	-73.83	20231010	4205	14.51	20240805	2.76	N	077500	500	114 억	12150909	N	N	37	N	N
133	20241008	120642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4830	-45	5	-0.92	55951380	11594	30.41	4875	4895	4795	6330	3415	4875	4825.82	55.75	-1810	5021	4947	4851	4777	4681	4985	4815	115	1455	500	3020	5	1	21794015	1053	6.42	0.49	12	0.05	752.00	9867.00	11350	20240223	-57.44	4205	20240805	14.86	11350	-57.44	20240223	4205	14.86	20240805	18400	-73.75	20231010	4205	14.86	20240805	2.76	N	077500	500	114 억	12150909	N	N	37	N	N
134	20241008	110640	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4810	-65	5	-1.33	46445505	9615	25.22	4875	4895	4795	6330	3415	4875	4830.45	55.75	-1554	5021	4947	4851	4777	4681	4985	4815	115	1455	500	3020	5	1	21794015	1048	6.40	0.49	12	0.04	752.00	9867.00	11350	20240223	-57.62	4205	20240805	14.39	11350	-57.62	20240223	4205	14.39	20240805	18400	-73.86	20231010	4205	14.39	20240805	2.76	N	077500	500	114 억	12150909	N	N	37	N	N
135	20241008	100643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4855	-20	5	-0.41	20007970	4122	10.81	4875	4895	4835	6330	3415	4875	4853.87	55.75	-1847	5021	4947	4851	4777	4681	4985	4815	115	1455	500	3020	5	1	21794015	1058	6.46	0.49	12	0.02	752.00	9867.00	11350	20240223	-57.22	4205	20240805	15.46	11350	-57.22	20240223	4205	15.46	20240805	18400	-73.61	20231010	4205	15.46	20240805	2.76	N	077500	500	114 억	12150909	N	N	37	N	N
136	20241008	090641	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4875	0	3	0.00	2192490	450	1.18	4875	4875	4870	6330	3415	4875	4872.10	55.75	-177	5021	4947	4851	4777	4681	4985	4815	115	1455	500	3020	5	1	21794015	1062	6.48	0.49	12	0.00	752.00	9867.00	11350	20240223	-57.05	4205	20240805	15.93	11350	-57.05	20240223	4205	15.93	20240805	18400	-73.51	20231010	4205	15.93	20240805	2.76	N	077500	500	114 억	12150909	N	N	37	N	N
137	20241007	160643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4875	110	2	2.31	184615025	38015	202.38	4755	4925	4755	6190	3340	4765	4856.46	55.71	10770	4848	4806	4763	4721	4678	4827	4742	115	1425	500	2950	5	1	21794015	1062	6.48	0.49	12	0.17	752.00	9867.00	11350	20240223	-57.05	4205	20240805	15.93	11350	-57.05	20240223	4205	15.93	20240805	18400	-73.51	20231010	4205	15.93	20240805	2.71	N	077500	500	114 억	12140461	N	N	37	N	N
138	20241007	150621	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4870	105	2	2.20	172476935	35518	189.09	4755	4925	4755	6190	3340	4765	4856.13	55.71	9450	4848	4806	4763	4721	4678	4827	4742	115	1425	500	2950	5	1	21794015	1061	6.48	0.49	12	0.16	752.00	9867.00	11350	20240223	-57.09	4205	20240805	15.81	11350	-57.09	20240223	4205	15.81	20240805	18400	-73.53	20231010	4205	15.81	20240805	2.71	N	077500	500	114 억	12140461	N	N	3	N	N
139	20241007	140646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4910	145	2	3.04	128345770	26408	140.59	4755	4925	4755	6190	3340	4765	4860.24	55.71	5981	4848	4806	4763	4721	4678	4827	4742	115	1425	500	2950	5	1	21794015	1070	6.53	0.50	12	0.12	752.00	9867.00	11350	20240223	-56.74	4205	20240805	16.77	11350	-56.74	20240223	4205	16.77	20240805	18400	-73.32	20231010	4205	16.77	20240805	2.71	N	077500	500	114 억	12140461	N	N	3	N	N
140	20241007	130622	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4900	135	2	2.83	102300720	21105	112.36	4755	4915	4755	6190	3340	4765	4847.36	55.71	4582	4848	4806	4763	4721	4678	4827	4742	115	1425	500	2950	5	1	21794015	1068	6.52	0.50	12	0.10	752.00	9867.00	11350	20240223	-56.83	4205	20240805	16.53	11350	-56.83	20240223	4205	16.53	20240805	18400	-73.37	20231010	4205	16.53	20240805	2.71	N	077500	500	114 억	12140461	N	N	3	N	N
141	20241007	120655	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4865	100	2	2.10	47362335	9837	52.37	4755	4865	4755	6190	3340	4765	4814.89	55.71	2094	4848	4806	4763	4721	4678	4827	4742	115	1425	500	2950	5	1	21794015	1060	6.47	0.49	12	0.05	752.00	9867.00	11350	20240223	-57.14	4205	20240805	15.70	11350	-57.14	20240223	4205	15.70	20240805	18400	-73.56	20231010	4205	15.70	20240805	2.71	N	077500	500	114 억	12140461	N	N	3	N	N
142	20241007	110613	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4850	85	2	1.78	40033115	8328	44.34	4755	4850	4755	6190	3340	4765	4807.23	55.71	1802	4848	4806	4763	4721	4678	4827	4742	115	1425	500	2950	5	1	21794015	1057	6.45	0.49	12	0.04	752.00	9867.00	11350	20240223	-57.27	4205	20240805	15.34	11350	-57.27	20240223	4205	15.34	20240805	18400	-73.64	20231010	4205	15.34	20240805	2.71	N	077500	500	114 억	12140461	N	N	3	N	N
143	20241007	100613	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4810	45	2	0.94	19592955	4095	21.80	4755	4810	4755	6190	3340	4765	4784.77	55.71	136	4848	4806	4763	4721	4678	4827	4742	115	1425	500	2950	5	1	21794015	1048	6.40	0.49	12	0.02	752.00	9867.00	11350	20240223	-57.62	4205	20240805	14.39	11350	-57.62	20240223	4205	14.39	20240805	18400	-73.86	20231010	4205	14.39	20240805	2.71	N	077500	500	114 억	12140461	N	N	3	N	N
144	20241007	090647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4785	20	2	0.42	4421515	928	4.94	4755	4790	4755	6190	3340	4765	4764.55	55.71	106	4848	4806	4763	4721	4678	4827	4742	115	1425	500	2950	5	1	21794015	1043	6.36	0.48	12	0.00	752.00	9867.00	11350	20240223	-57.84	4205	20240805	13.79	11350	-57.84	20240223	4205	13.79	20240805	18400	-73.99	20231010	4205	13.79	20240805	2.71	N	077500	500	114 억	12140461	N	N	3	N	N
145	20241004	160555	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4765	5	2	0.11	86975980	18274	41.12	4760	4805	4720	6180	3335	4760	4759.53	55.71	-546	4913	4836	4768	4691	4623	4802	4657	115	1420	500	2950	5	1	21794015	1038	6.34	0.48	12	0.08	752.00	9867.00	11350	20240223	-58.02	4205	20240805	13.32	11350	-58.02	20240223	4205	13.32	20240805	18400	-74.10	20231004	4205	13.32	20240805	2.69	N	077500	500	114 억	12141008	N	N	3	N	N
146	20241004	150602	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4750	-10	5	-0.21	82067105	17243	38.80	4760	4805	4720	6180	3335	4760	4759.44	55.71	-81	4913	4836	4768	4691	4623	4802	4657	115	1420	500	2950	5	1	21794015	1035	6.32	0.48	12	0.08	752.00	9867.00	11350	20240223	-58.15	4205	20240805	12.96	11350	-58.15	20240223	4205	12.96	20240805	18400	-74.18	20231004	4205	12.96	20240805	2.69	N	077500	500	114 억	12141008	N	N	0	N	N
147	20241004	140603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4745	-15	5	-0.32	69399435	14576	32.80	4760	4805	4720	6180	3335	4760	4761.21	55.71	-15	4913	4836	4768	4691	4623	4802	4657	115	1420	500	2950	5	1	21794015	1034	6.31	0.48	12	0.07	752.00	9867.00	11350	20240223	-58.19	4205	20240805	12.84	11350	-58.19	20240223	4205	12.84	20240805	18400	-74.21	20231004	4205	12.84	20240805	2.69	N	077500	500	114 억	12141008	N	N	0	N	N
148	20241004	130600	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4770	10	2	0.21	40911730	8583	19.31	4760	4805	4720	6180	3335	4760	4766.60	55.71	334	4913	4836	4768	4691	4623	4802	4657	115	1420	500	2950	5	1	21794015	1040	6.34	0.48	12	0.04	752.00	9867.00	11350	20240223	-57.97	4205	20240805	13.44	11350	-57.97	20240223	4205	13.44	20240805	18400	-74.08	20231004	4205	13.44	20240805	2.69	N	077500	500	114 억	12141008	N	N	0	N	N
149	20241004	120601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4785	25	2	0.53	37670795	7904	17.79	4760	4805	4720	6180	3335	4760	4766.04	55.71	427	4913	4836	4768	4691	4623	4802	4657	115	1420	500	2950	5	1	21794015	1043	6.36	0.48	12	0.04	752.00	9867.00	11350	20240223	-57.84	4205	20240805	13.79	11350	-57.84	20240223	4205	13.79	20240805	18400	-73.99	20231004	4205	13.79	20240805	2.69	N	077500	500	114 억	12141008	N	N	0	N	N
150	20241004	110557	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4780	20	2	0.42	36903570	7744	17.43	4760	4805	4720	6180	3335	4760	4765.44	55.71	323	4913	4836	4768	4691	4623	4802	4657	115	1420	500	2950	5	1	21794015	1042	6.36	0.48	12	0.04	752.00	9867.00	11350	20240223	-57.89	4205	20240805	13.67	11350	-57.89	20240223	4205	13.67	20240805	18400	-74.02	20231004	4205	13.67	20240805	2.69	N	077500	500	114 억	12141008	N	N	0	N	N
151	20241004	100555	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4750	-10	5	-0.21	12292745	2593	5.83	4760	4760	4720	6180	3335	4760	4740.74	55.71	-1830	4913	4836	4768	4691	4623	4802	4657	115	1420	500	2950	5	1	21794015	1035	6.32	0.48	12	0.01	752.00	9867.00	11350	20240223	-58.15	4205	20240805	12.96	11350	-58.15	20240223	4205	12.96	20240805	18400	-74.18	20231004	4205	12.96	20240805	2.69	N	077500	500	114 억	12141008	N	N	0	N	N
152	20241004	090556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4760	0	3	0.00	466480	98	0.22	4760	4760	4760	6180	3335	4760	4760.00	55.71	29	4913	4836	4768	4691	4623	4802	4657	115	1420	500	2950	5	1	21794015	1037	6.33	0.48	12	0.00	752.00	9867.00	11350	20240223	-58.06	4205	20240805	13.20	11350	-58.06	20240223	4205	13.20	20240805	18400	-74.13	20231004	4205	13.20	20240805	2.69	N	077500	500	114 억	12141008	N	N	0	N	N
153	20241002	160553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4760	-110	5	-2.26	212064875	44436	158.16	4775	4845	4700	6330	3410	4870	4772.42	55.72	-2842	4940	4905	4870	4835	4800	4887	4817	115	1460	500	3010	5	1	21794015	1037	6.33	0.48	12	0.20	752.00	9867.00	11350	20240223	-58.06	4205	20240805	13.20	11350	-58.06	20240223	4205	13.20	20240805	18400	-74.13	20231004	4205	13.20	20240805	2.67	N	077500	500	114 억	12143148	N	N	0	N	N
154	20241002	150603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4770	-100	5	-2.05	199554700	41808	148.80	4775	4845	4700	6330	3410	4870	4773.12	55.72	-2382	4940	4905	4870	4835	4800	4887	4817	115	1460	500	3010	5	1	21794015	1040	6.34	0.48	12	0.19	752.00	9867.00	11350	20240223	-57.97	4205	20240805	13.44	11350	-57.97	20240223	4205	13.44	20240805	18400	-74.08	20231004	4205	13.44	20240805	2.67	N	077500	500	114 억	12143148	N	N	0	N	N
155	20241002	140601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4775	-95	5	-1.95	183922515	38539	137.17	4775	4845	4700	6330	3410	4870	4772.37	55.72	-814	4940	4905	4870	4835	4800	4887	4817	115	1460	500	3010	5	1	21794015	1041	6.35	0.48	12	0.18	752.00	9867.00	11350	20240223	-57.93	4205	20240805	13.56	11350	-57.93	20240223	4205	13.56	20240805	18400	-74.05	20231004	4205	13.56	20240805	2.67	N	077500	500	114 억	12143148	N	N	0	N	N
156	20241002	130556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4820	-50	5	-1.03	152183720	31902	113.55	4775	4845	4700	6330	3410	4870	4770.35	55.72	-1070	4940	4905	4870	4835	4800	4887	4817	115	1460	500	3010	5	1	21794015	1050	6.41	0.49	12	0.15	752.00	9867.00	11350	20240223	-57.53	4205	20240805	14.63	11350	-57.53	20240223	4205	14.63	20240805	18400	-73.80	20231004	4205	14.63	20240805	2.67	N	077500	500	114 억	12143148	N	N	0	N	N
157	20241002	120552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4790	-80	5	-1.64	144862990	30385	108.15	4775	4845	4700	6330	3410	4870	4767.58	55.72	-1037	4940	4905	4870	4835	4800	4887	4817	115	1460	500	3010	5	1	21794015	1044	6.37	0.49	12	0.14	752.00	9867.00	11350	20240223	-57.80	4205	20240805	13.91	11350	-57.80	20240223	4205	13.91	20240805	18400	-73.97	20231004	4205	13.91	20240805	2.67	N	077500	500	114 억	12143148	N	N	0	N	N
158	20241002	110547	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4810	-60	5	-1.23	133305510	27981	99.59	4775	4845	4700	6330	3410	4870	4764.14	55.72	-901	4940	4905	4870	4835	4800	4887	4817	115	1460	500	3010	5	1	21794015	1048	6.40	0.49	12	0.13	752.00	9867.00	11350	20240223	-57.62	4205	20240805	14.39	11350	-57.62	20240223	4205	14.39	20240805	18400	-73.86	20231004	4205	14.39	20240805	2.67	N	077500	500	114 억	12143148	N	N	0	N	N
159	20241002	100546	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4775	-95	5	-1.95	75562980	15952	56.78	4775	4790	4700	6330	3410	4870	4736.90	55.72	-6705	4940	4905	4870	4835	4800	4887	4817	115	1460	500	3010	5	1	21794015	1041	6.35	0.48	12	0.07	752.00	9867.00	11350	20240223	-57.93	4205	20240805	13.56	11350	-57.93	20240223	4205	13.56	20240805	18400	-74.05	20231004	4205	13.56	20240805	2.67	N	077500	500	114 억	12143148	N	N	0	N	N
160	20241002	090544	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4755	-115	5	-2.36	26961680	5685	20.23	4775	4790	4700	6330	3410	4870	4742.60	55.72	-1290	4940	4905	4870	4835	4800	4887	4817	115	1460	500	3010	5	1	21794015	1036	6.32	0.48	12	0.03	752.00	9867.00	11350	20240223	-58.11	4205	20240805	13.08	11350	-58.11	20240223	4205	13.08	20240805	18400	-74.16	20231004	4205	13.08	20240805	2.67	N	077500	500	114 억	12143148	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History