KissMeData/088790/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160751	57	100.00	KOSPI	유통업	N	N	N	N	N	1755	-8	5	-0.45	30023209	17023	107.54	1755	1789	1755	2290	1235	1763	1763.68	1.79	-402	1841	1802	1756	1717	1671	1779	1694	62	527	500	1260	1	1	12447744	218	4.99	0.20	12	0.14	352.00	8626.00	2530	20240513	-30.63	1686	20240806	4.09	2530	-30.63	20240513	1686	4.09	20240806	2530	-30.63	20240513	1686	4.09	20240806	0.03	N	088790	500	62 억	222205	N	N	0	N	N
3	20241031	150801	57	100.00	KOSPI	유통업	N	N	N	N	N	1773	10	2	0.57	26659019	15111	95.46	1755	1789	1755	2290	1235	1763	1764.21	1.79	-291	1841	1802	1756	1717	1671	1779	1694	62	527	500	1260	1	1	12447744	221	5.04	0.21	12	0.12	352.00	8626.00	2530	20240513	-29.92	1686	20240806	5.16	2530	-29.92	20240513	1686	5.16	20240806	2530	-29.92	20240513	1686	5.16	20240806	0.03	N	088790	500	62 억	222205	N	N	0	N	N
4	20241031	140800	57	100.00	KOSPI	유통업	N	N	N	N	N	1758	-5	5	-0.28	25073267	14215	89.80	1755	1789	1755	2290	1235	1763	1763.86	1.79	-394	1841	1802	1756	1717	1671	1779	1694	62	527	500	1260	1	1	12447744	219	4.99	0.20	12	0.11	352.00	8626.00	2530	20240513	-30.51	1686	20240806	4.27	2530	-30.51	20240513	1686	4.27	20240806	2530	-30.51	20240513	1686	4.27	20240806	0.03	N	088790	500	62 억	222205	N	N	0	N	N
5	20241031	130759	57	100.00	KOSPI	유통업	N	N	N	N	N	1757	-6	5	-0.34	24363193	13811	87.25	1755	1789	1755	2290	1235	1763	1764.04	1.79	-351	1841	1802	1756	1717	1671	1779	1694	62	527	500	1260	1	1	12447744	219	4.99	0.20	12	0.11	352.00	8626.00	2530	20240513	-30.55	1686	20240806	4.21	2530	-30.55	20240513	1686	4.21	20240806	2530	-30.55	20240513	1686	4.21	20240806	0.03	N	088790	500	62 억	222205	N	N	0	N	N
6	20241031	120800	57	100.00	KOSPI	유통업	N	N	N	N	N	1774	11	2	0.62	10559300	5987	37.82	1755	1789	1755	2290	1235	1763	1763.70	1.79	-690	1841	1802	1756	1717	1671	1779	1694	62	527	500	1260	1	1	12447744	221	5.04	0.21	12	0.05	352.00	8626.00	2530	20240513	-29.88	1686	20240806	5.22	2530	-29.88	20240513	1686	5.22	20240806	2530	-29.88	20240513	1686	5.22	20240806	0.03	N	088790	500	62 억	222205	N	N	0	N	N
7	20241031	110759	57	100.00	KOSPI	유통업	N	N	N	N	N	1776	13	2	0.74	9011642	5114	32.31	1755	1785	1755	2290	1235	1763	1762.15	1.79	-527	1841	1802	1756	1717	1671	1779	1694	62	527	500	1260	1	1	12447744	221	5.05	0.21	12	0.04	352.00	8626.00	2530	20240513	-29.80	1686	20240806	5.34	2530	-29.80	20240513	1686	5.34	20240806	2530	-29.80	20240513	1686	5.34	20240806	0.03	N	088790	500	62 억	222205	N	N	0	N	N
8	20241031	100758	57	100.00	KOSPI	유통업	N	N	N	N	N	1757	-6	5	-0.34	5319343	3025	19.11	1755	1765	1755	2290	1235	1763	1758.46	1.79	-498	1841	1802	1756	1717	1671	1779	1694	62	527	500	1260	1	1	12447744	219	4.99	0.20	12	0.02	352.00	8626.00	2530	20240513	-30.55	1686	20240806	4.21	2530	-30.55	20240513	1686	4.21	20240806	2530	-30.55	20240513	1686	4.21	20240806	0.03	N	088790	500	62 억	222205	N	N	0	N	N
9	20241031	090757	57	100.00	KOSPI	유통업	N	N	N	N	N	1763	0	3	0.00	574427	327	2.07	1755	1765	1755	2290	1235	1763	1756.66	1.79	-51	1841	1802	1756	1717	1671	1779	1694	62	527	500	1260	1	1	12447744	219	5.01	0.20	12	0.00	352.00	8626.00	2530	20240513	-30.32	1686	20240806	4.57	2530	-30.32	20240513	1686	4.57	20240806	2530	-30.32	20240513	1686	4.57	20240806	0.03	N	088790	500	62 억	222205	N	N	0	N	N
10	20241030	160754	57	100.00	KOSPI	유통업	N	N	N	N	N	1763	-24	5	-1.34	27998087	15828	46.99	1787	1795	1710	2320	1251	1787	1768.95	1.79	-468	1807	1797	1785	1775	1763	1791	1769	62	533	500	1280	1	1	12447744	219	5.01	0.20	12	0.13	352.00	8626.00	2530	20240513	-30.32	1686	20240806	4.57	2530	-30.32	20240513	1686	4.57	20240806	2530	-30.32	20240513	1686	4.57	20240806	0.03	N	088790	500	62 억	222697	N	N	0	N	N
11	20241030	150813	57	100.00	KOSPI	유통업	N	N	N	N	N	1764	-23	5	-1.29	27130291	15336	45.53	1787	1795	1710	2320	1251	1787	1769.06	1.79	-188	1807	1797	1785	1775	1763	1791	1769	62	533	500	1280	1	1	12447744	220	5.01	0.20	12	0.12	352.00	8626.00	2530	20240513	-30.28	1686	20240806	4.63	2530	-30.28	20240513	1686	4.63	20240806	2530	-30.28	20240513	1686	4.63	20240806	0.03	N	088790	500	62 억	222697	N	N	0	N	N
12	20241030	140758	57	100.00	KOSPI	유통업	N	N	N	N	N	1779	-8	5	-0.45	17323627	9787	29.06	1787	1795	1710	2320	1251	1787	1770.07	1.79	538	1807	1797	1785	1775	1763	1791	1769	62	533	500	1280	1	1	12447744	221	5.05	0.21	12	0.08	352.00	8626.00	2530	20240513	-29.68	1686	20240806	5.52	2530	-29.68	20240513	1686	5.52	20240806	2530	-29.68	20240513	1686	5.52	20240806	0.03	N	088790	500	62 억	222697	N	N	0	N	N
13	20241030	130801	57	100.00	KOSPI	유통업	N	N	N	N	N	1777	-10	5	-0.56	16164019	9133	27.11	1787	1795	1710	2320	1251	1787	1769.85	1.79	869	1807	1797	1785	1775	1763	1791	1769	62	533	500	1280	1	1	12447744	221	5.05	0.21	12	0.07	352.00	8626.00	2530	20240513	-29.76	1686	20240806	5.40	2530	-29.76	20240513	1686	5.40	20240806	2530	-29.76	20240513	1686	5.40	20240806	0.03	N	088790	500	62 억	222697	N	N	0	N	N
14	20241030	120811	57	100.00	KOSPI	유통업	N	N	N	N	N	1762	-25	5	-1.40	15408585	8706	25.85	1787	1795	1710	2320	1251	1787	1769.88	1.79	1090	1807	1797	1785	1775	1763	1791	1769	62	533	500	1280	1	1	12447744	219	5.01	0.20	12	0.07	352.00	8626.00	2530	20240513	-30.36	1686	20240806	4.51	2530	-30.36	20240513	1686	4.51	20240806	2530	-30.36	20240513	1686	4.51	20240806	0.03	N	088790	500	62 억	222697	N	N	0	N	N
15	20241030	110759	57	100.00	KOSPI	유통업	N	N	N	N	N	1785	-2	5	-0.11	14444243	8159	24.22	1787	1795	1710	2320	1251	1787	1770.34	1.79	1023	1807	1797	1785	1775	1763	1791	1769	62	533	500	1280	1	1	12447744	222	5.07	0.21	12	0.07	352.00	8626.00	2530	20240513	-29.45	1686	20240806	5.87	2530	-29.45	20240513	1686	5.87	20240806	2530	-29.45	20240513	1686	5.87	20240806	0.03	N	088790	500	62 억	222697	N	N	0	N	N
16	20241030	100756	57	100.00	KOSPI	유통업	N	N	N	N	N	1764	-23	5	-1.29	12350823	6973	20.70	1787	1795	1710	2320	1251	1787	1771.24	1.79	318	1807	1797	1785	1775	1763	1791	1769	62	533	500	1280	1	1	12447744	220	5.01	0.20	12	0.06	352.00	8626.00	2530	20240513	-30.28	1686	20240806	4.63	2530	-30.28	20240513	1686	4.63	20240806	2530	-30.28	20240513	1686	4.63	20240806	0.03	N	088790	500	62 억	222697	N	N	0	N	N
17	20241030	090800	57	100.00	KOSPI	유통업	N	N	N	N	N	1795	8	2	0.45	2015145	1127	3.35	1787	1795	1787	2320	1251	1787	1788.06	1.79	-3	1807	1797	1785	1775	1763	1791	1769	62	533	500	1280	1	1	12447744	223	5.10	0.21	12	0.01	352.00	8626.00	2530	20240513	-29.05	1686	20240806	6.47	2530	-29.05	20240513	1686	6.47	20240806	2530	-29.05	20240513	1686	6.47	20240806	0.03	N	088790	500	62 억	222697	N	N	0	N	N
18	20241029	160731	57	100.00	KOSPI	유통업	N	N	N	N	N	1787	-6	5	-0.33	60097878	33683	72.68	1793	1795	1773	2330	1256	1793	1784.21	1.78	611	1849	1820	1791	1762	1733	1806	1748	62	537	500	1290	1	1	12447744	222	5.08	0.21	12	0.27	352.00	8626.00	2530	20240513	-29.37	1686	20240806	5.99	2530	-29.37	20240513	1686	5.99	20240806	2530	-29.37	20240513	1686	5.99	20240806	0.03	N	088790	500	62 억	222033	N	N	0	N	N
19	20241029	150744	57	100.00	KOSPI	유통업	N	N	N	N	N	1787	-6	5	-0.33	49863809	27956	60.32	1793	1795	1773	2330	1256	1793	1783.64	1.78	112	1849	1820	1791	1762	1733	1806	1748	62	537	500	1290	1	1	12447744	222	5.08	0.21	12	0.22	352.00	8626.00	2530	20240513	-29.37	1686	20240806	5.99	2530	-29.37	20240513	1686	5.99	20240806	2530	-29.37	20240513	1686	5.99	20240806	0.03	N	088790	500	62 억	222033	N	N	0	N	N
20	20241029	140700	57	100.00	KOSPI	유통업	N	N	N	N	N	1787	-6	5	-0.33	49074149	27514	59.37	1793	1795	1773	2330	1256	1793	1783.59	1.78	112	1849	1820	1791	1762	1733	1806	1748	62	537	500	1290	1	1	12447744	222	5.08	0.21	12	0.22	352.00	8626.00	2530	20240513	-29.37	1686	20240806	5.99	2530	-29.37	20240513	1686	5.99	20240806	2530	-29.37	20240513	1686	5.99	20240806	0.03	N	088790	500	62 억	222033	N	N	0	N	N
21	20241029	130737	57	100.00	KOSPI	유통업	N	N	N	N	N	1782	-11	5	-0.61	40056443	22467	48.48	1793	1795	1773	2330	1256	1793	1782.88	1.78	221	1849	1820	1791	1762	1733	1806	1748	62	537	500	1290	1	1	12447744	222	5.06	0.21	12	0.18	352.00	8626.00	2530	20240513	-29.57	1686	20240806	5.69	2530	-29.57	20240513	1686	5.69	20240806	2530	-29.57	20240513	1686	5.69	20240806	0.03	N	088790	500	62 억	222033	N	N	0	N	N
22	20241029	120740	57	100.00	KOSPI	유통업	N	N	N	N	N	1786	-7	5	-0.39	25795896	14445	31.17	1793	1795	1773	2330	1256	1793	1785.78	1.78	493	1849	1820	1791	1762	1733	1806	1748	62	537	500	1290	1	1	12447744	222	5.07	0.21	12	0.12	352.00	8626.00	2530	20240513	-29.41	1686	20240806	5.93	2530	-29.41	20240513	1686	5.93	20240806	2530	-29.41	20240513	1686	5.93	20240806	0.03	N	088790	500	62 억	222033	N	N	0	N	N
23	20241029	110755	57	100.00	KOSPI	유통업	N	N	N	N	N	1785	-8	5	-0.45	24137670	13516	29.16	1793	1795	1773	2330	1256	1793	1785.83	1.78	493	1849	1820	1791	1762	1733	1806	1748	62	537	500	1290	1	1	12447744	222	5.07	0.21	12	0.11	352.00	8626.00	2530	20240513	-29.45	1686	20240806	5.87	2530	-29.45	20240513	1686	5.87	20240806	2530	-29.45	20240513	1686	5.87	20240806	0.03	N	088790	500	62 억	222033	N	N	0	N	N
24	20241029	100737	57	100.00	KOSPI	유통업	N	N	N	N	N	1785	-8	5	-0.45	23289806	13041	28.14	1793	1795	1773	2330	1256	1793	1785.87	1.78	493	1849	1820	1791	1762	1733	1806	1748	62	537	500	1290	1	1	12447744	222	5.07	0.21	12	0.10	352.00	8626.00	2530	20240513	-29.45	1686	20240806	5.87	2530	-29.45	20240513	1686	5.87	20240806	2530	-29.45	20240513	1686	5.87	20240806	0.03	N	088790	500	62 억	222033	N	N	0	N	N
25	20241028	160729	57	100.00	KOSPI	유통업	N	N	N	N	N	1793	-27	5	-1.48	83017743	46346	40.17	1820	1820	1762	2365	1274	1820	1791.26	1.79	-374	1846	1832	1806	1792	1766	1840	1800	62	545	500	1310	1	1	12447744	223	5.09	0.21	12	0.37	352.00	8626.00	2530	20240513	-29.13	1686	20240806	6.35	2530	-29.13	20240513	1686	6.35	20240806	2530	-29.13	20240513	1686	6.35	20240806	0.03	N	088790	500	62 억	222407	N	N	0	N	N
26	20241028	150735	57	100.00	KOSPI	유통업	N	N	N	N	N	1784	-36	5	-1.98	82587134	46105	39.96	1820	1820	1762	2365	1274	1820	1791.28	1.79	-171	1846	1832	1806	1792	1766	1840	1800	62	545	500	1310	1	1	12447744	222	5.07	0.21	12	0.37	352.00	8626.00	2530	20240513	-29.49	1686	20240806	5.81	2530	-29.49	20240513	1686	5.81	20240806	2530	-29.49	20240513	1686	5.81	20240806	0.03	N	088790	500	62 억	222407	N	N	0	N	N
27	20241028	140737	57	100.00	KOSPI	유통업	N	N	N	N	N	1784	-36	5	-1.98	71008275	39618	34.34	1820	1820	1762	2365	1274	1820	1792.32	1.79	-131	1846	1832	1806	1792	1766	1840	1800	62	545	500	1310	1	1	12447744	222	5.07	0.21	12	0.32	352.00	8626.00	2530	20240513	-29.49	1686	20240806	5.81	2530	-29.49	20240513	1686	5.81	20240806	2530	-29.49	20240513	1686	5.81	20240806	0.03	N	088790	500	62 억	222407	N	N	0	N	N
28	20241028	130733	57	100.00	KOSPI	유통업	N	N	N	N	N	1785	-35	5	-1.92	61850357	34488	29.89	1820	1820	1762	2365	1274	1820	1793.39	1.79	373	1846	1832	1806	1792	1766	1840	1800	62	545	500	1310	1	1	12447744	222	5.07	0.21	12	0.28	352.00	8626.00	2530	20240513	-29.45	1686	20240806	5.87	2530	-29.45	20240513	1686	5.87	20240806	2530	-29.45	20240513	1686	5.87	20240806	0.03	N	088790	500	62 억	222407	N	N	0	N	N
29	20241028	120734	57	100.00	KOSPI	유통업	N	N	N	N	N	1773	-47	5	-2.58	48512840	27009	23.41	1820	1820	1762	2365	1274	1820	1796.17	1.79	865	1846	1832	1806	1792	1766	1840	1800	62	545	500	1310	1	1	12447744	221	5.04	0.21	12	0.22	352.00	8626.00	2530	20240513	-29.92	1686	20240806	5.16	2530	-29.92	20240513	1686	5.16	20240806	2530	-29.92	20240513	1686	5.16	20240806	0.03	N	088790	500	62 억	222407	N	N	0	N	N
30	20241028	110632	57	100.00	KOSPI	유통업	N	N	N	N	N	1800	-20	5	-1.10	36234674	20112	17.43	1820	1820	1788	2365	1274	1820	1801.64	1.79	1035	1846	1832	1806	1792	1766	1840	1800	62	545	500	1310	1	1	12447744	224	5.11	0.21	12	0.16	352.00	8626.00	2530	20240513	-28.85	1686	20240806	6.76	2530	-28.85	20240513	1686	6.76	20240806	2530	-28.85	20240513	1686	6.76	20240806	0.03	N	088790	500	62 억	222407	N	N	0	N	N
31	20241028	100730	57	100.00	KOSPI	유통업	N	N	N	N	N	1802	-18	5	-0.99	17538041	9710	8.42	1820	1820	1800	2365	1274	1820	1806.18	1.79	335	1846	1832	1806	1792	1766	1840	1800	62	545	500	1310	1	1	12447744	224	5.12	0.21	12	0.08	352.00	8626.00	2530	20240513	-28.77	1686	20240806	6.88	2530	-28.77	20240513	1686	6.88	20240806	2530	-28.77	20240513	1686	6.88	20240806	0.03	N	088790	500	62 억	222407	N	N	0	N	N
32	20241028	090729	57	100.00	KOSPI	유통업	N	N	N	N	N	1818	-2	5	-0.11	189278	104	0.09	1820	1820	1818	2365	1274	1820	1819.98	1.79	-15	1846	1832	1806	1792	1766	1840	1800	62	545	500	1310	1	1	12447744	226	5.16	0.21	12	0.00	352.00	8626.00	2530	20240513	-28.14	1686	20240806	7.83	2530	-28.14	20240513	1686	7.83	20240806	2530	-28.14	20240513	1686	7.83	20240806	0.03	N	088790	500	62 억	222407	N	N	0	N	N
33	20241025	160728	57	100.00	KOSPI	유통업	N	N	N	N	N	1820	0	3	0.00	207207555	115385	376.39	1815	1820	1780	2365	1274	1820	1795.79	1.81	-2334	1848	1833	1821	1806	1794	1828	1801	62	545	500	1310	1	1	12447744	227	5.17	0.21	12	0.93	352.00	8626.00	2530	20240513	-28.06	1686	20240806	7.95	2530	-28.06	20240513	1686	7.95	20240806	2530	-28.06	20240513	1686	7.95	20240806	0.03	N	088790	500	62 억	224741	N	N	0	N	N
34	20241025	150733	57	100.00	KOSPI	유통업	N	N	N	N	N	1799	-21	5	-1.15	206816321	115169	375.68	1815	1820	1780	2365	1274	1820	1795.76	1.81	-2306	1848	1833	1821	1806	1794	1828	1801	62	545	500	1310	1	1	12447744	224	5.11	0.21	12	0.93	352.00	8626.00	2530	20240513	-28.89	1686	20240806	6.70	2530	-28.89	20240513	1686	6.70	20240806	2530	-28.89	20240513	1686	6.70	20240806	0.03	N	088790	500	62 억	224741	N	N	0	N	N
35	20241025	140731	57	100.00	KOSPI	유통업	N	N	N	N	N	1794	-26	5	-1.43	159066523	88611	289.05	1815	1820	1780	2365	1274	1820	1795.11	1.81	-3133	1848	1833	1821	1806	1794	1828	1801	62	545	500	1310	1	1	12447744	223	5.10	0.21	12	0.71	352.00	8626.00	2530	20240513	-29.09	1686	20240806	6.41	2530	-29.09	20240513	1686	6.41	20240806	2530	-29.09	20240513	1686	6.41	20240806	0.03	N	088790	500	62 억	224741	N	N	0	N	N
36	20241025	130733	57	100.00	KOSPI	유통업	N	N	N	N	N	1786	-34	5	-1.87	125340212	69884	227.96	1815	1820	1782	2365	1274	1820	1793.55	1.81	-1364	1848	1833	1821	1806	1794	1828	1801	62	545	500	1310	1	1	12447744	222	5.07	0.21	12	0.56	352.00	8626.00	2530	20240513	-29.41	1686	20240806	5.93	2530	-29.41	20240513	1686	5.93	20240806	2530	-29.41	20240513	1686	5.93	20240806	0.03	N	088790	500	62 억	224741	N	N	0	N	N
37	20241025	120736	57	100.00	KOSPI	유통업	N	N	N	N	N	1793	-27	5	-1.48	101955900	56814	185.33	1815	1820	1782	2365	1274	1820	1794.56	1.81	-1317	1848	1833	1821	1806	1794	1828	1801	62	545	500	1310	1	1	12447744	223	5.09	0.21	12	0.46	352.00	8626.00	2530	20240513	-29.13	1686	20240806	6.35	2530	-29.13	20240513	1686	6.35	20240806	2530	-29.13	20240513	1686	6.35	20240806	0.03	N	088790	500	62 억	224741	N	N	0	N	N
38	20241025	110730	57	100.00	KOSPI	유통업	N	N	N	N	N	1794	-26	5	-1.43	82269052	45805	149.42	1815	1820	1782	2365	1274	1820	1796.07	1.81	-365	1848	1833	1821	1806	1794	1828	1801	62	545	500	1310	1	1	12447744	223	5.10	0.21	12	0.37	352.00	8626.00	2530	20240513	-29.09	1686	20240806	6.41	2530	-29.09	20240513	1686	6.41	20240806	2530	-29.09	20240513	1686	6.41	20240806	0.03	N	088790	500	62 억	224741	N	N	0	N	N
39	20241025	100732	57	100.00	KOSPI	유통업	N	N	N	N	N	1805	-15	5	-0.82	12602827	6974	22.75	1815	1820	1801	2365	1274	1820	1807.12	1.81	147	1848	1833	1821	1806	1794	1828	1801	62	545	500	1310	1	1	12447744	225	5.13	0.21	12	0.06	352.00	8626.00	2530	20240513	-28.66	1686	20240806	7.06	2530	-28.66	20240513	1686	7.06	20240806	2530	-28.66	20240513	1686	7.06	20240806	0.03	N	088790	500	62 억	224741	N	N	0	N	N
40	20241025	090733	57	100.00	KOSPI	유통업	N	N	N	N	N	1815	-5	5	-0.27	457385	252	0.82	1815	1820	1815	2365	1274	1820	1815.02	1.81	-2	1848	1833	1821	1806	1794	1828	1801	62	545	500	1310	1	1	12447744	226	5.16	0.21	12	0.00	352.00	8626.00	2530	20240513	-28.26	1686	20240806	7.65	2530	-28.26	20240513	1686	7.65	20240806	2530	-28.26	20240513	1686	7.65	20240806	0.03	N	088790	500	62 억	224741	N	N	0	N	N
41	20241024	160718	57	100.00	KOSPI	유통업	N	N	N	N	N	1820	-16	5	-0.87	55836844	30656	197.35	1836	1836	1809	2385	1286	1836	1821.40	1.82	-1222	1905	1870	1845	1810	1785	1888	1828	62	549	500	1320	1	1	12447744	227	5.17	0.21	12	0.25	352.00	8626.00	2530	20240513	-28.06	1686	20240806	7.95	2530	-28.06	20240513	1686	7.95	20240806	2530	-28.06	20240513	1686	7.95	20240806	0.03	N	088790	500	62 억	225963	N	N	0	N	N
42	20241024	150725	57	100.00	KOSPI	유통업	N	N	N	N	N	1820	-16	5	-0.87	55456465	30447	196.00	1836	1836	1809	2385	1286	1836	1821.41	1.82	-1161	1905	1870	1845	1810	1785	1888	1828	62	549	500	1320	1	1	12447744	227	5.17	0.21	12	0.24	352.00	8626.00	2530	20240513	-28.06	1686	20240806	7.95	2530	-28.06	20240513	1686	7.95	20240806	2530	-28.06	20240513	1686	7.95	20240806	0.03	N	088790	500	62 억	225963	N	N	0	N	N
43	20241024	140712	57	100.00	KOSPI	유통업	N	N	N	N	N	1813	-23	5	-1.25	31414220	17256	111.09	1836	1836	1809	2385	1286	1836	1820.48	1.82	-894	1905	1870	1845	1810	1785	1888	1828	62	549	500	1320	1	1	12447744	226	5.15	0.21	12	0.14	352.00	8626.00	2530	20240513	-28.34	1686	20240806	7.53	2530	-28.34	20240513	1686	7.53	20240806	2530	-28.34	20240513	1686	7.53	20240806	0.03	N	088790	500	62 억	225963	N	N	0	N	N
44	20241024	130723	57	100.00	KOSPI	유통업	N	N	N	N	N	1811	-25	5	-1.36	21077876	11568	74.47	1836	1836	1809	2385	1286	1836	1822.08	1.82	-635	1905	1870	1845	1810	1785	1888	1828	62	549	500	1320	1	1	12447744	225	5.14	0.21	12	0.09	352.00	8626.00	2530	20240513	-28.42	1686	20240806	7.41	2530	-28.42	20240513	1686	7.41	20240806	2530	-28.42	20240513	1686	7.41	20240806	0.03	N	088790	500	62 억	225963	N	N	0	N	N
45	20241024	120722	57	100.00	KOSPI	유통업	N	N	N	N	N	1817	-19	5	-1.03	12179537	6662	42.89	1836	1836	1816	2385	1286	1836	1828.21	1.82	-421	1905	1870	1845	1810	1785	1888	1828	62	549	500	1320	1	1	12447744	226	5.16	0.21	12	0.05	352.00	8626.00	2530	20240513	-28.18	1686	20240806	7.77	2530	-28.18	20240513	1686	7.77	20240806	2530	-28.18	20240513	1686	7.77	20240806	0.03	N	088790	500	62 억	225963	N	N	0	N	N
46	20241024	110725	57	100.00	KOSPI	유통업	N	N	N	N	N	1822	-14	5	-0.76	9594853	5242	33.75	1836	1836	1822	2385	1286	1836	1830.38	1.82	-323	1905	1870	1845	1810	1785	1888	1828	62	549	500	1320	1	1	12447744	227	5.18	0.21	12	0.04	352.00	8626.00	2530	20240513	-27.98	1686	20240806	8.07	2530	-27.98	20240513	1686	8.07	20240806	2530	-27.98	20240513	1686	8.07	20240806	0.03	N	088790	500	62 억	225963	N	N	0	N	N
47	20241024	100726	57	100.00	KOSPI	유통업	N	N	N	N	N	1827	-9	5	-0.49	7908218	4317	27.79	1836	1836	1827	2385	1286	1836	1831.88	1.82	-40	1905	1870	1845	1810	1785	1888	1828	62	549	500	1320	1	1	12447744	227	5.19	0.21	12	0.03	352.00	8626.00	2530	20240513	-27.79	1686	20240806	8.36	2530	-27.79	20240513	1686	8.36	20240806	2530	-27.79	20240513	1686	8.36	20240806	0.03	N	088790	500	62 억	225963	N	N	0	N	N
48	20241024	090752	57	100.00	KOSPI	유통업	N	N	N	N	N	1835	-1	5	-0.05	782070	426	2.74	1836	1836	1833	2385	1286	1836	1835.85	1.82	-21	1905	1870	1845	1810	1785	1888	1828	62	549	500	1320	1	1	12447744	228	5.21	0.21	12	0.00	352.00	8626.00	2530	20240513	-27.47	1686	20240806	8.84	2530	-27.47	20240513	1686	8.84	20240806	2530	-27.47	20240513	1686	8.84	20240806	0.03	N	088790	500	62 억	225963	N	N	0	N	N
49	20241023	160723	57	100.00	KOSPI	유통업	N	N	N	N	N	1836	4	2	0.22	28480126	15534	57.03	1832	1880	1820	2380	1283	1832	1833.41	1.82	-359	1883	1857	1842	1816	1801	1850	1809	62	548	500	1310	1	1	12447744	229	5.22	0.21	12	0.12	352.00	8626.00	2530	20240513	-27.43	1686	20240806	8.90	2530	-27.43	20240513	1686	8.90	20240806	2530	-27.43	20240513	1686	8.90	20240806	0.03	N	088790	500	62 억	226244	N	N	0	N	N
50	20241023	150738	57	100.00	KOSPI	유통업	N	N	N	N	N	1858	26	2	1.42	24746945	13504	49.58	1832	1864	1820	2380	1283	1832	1832.56	1.82	-256	1883	1857	1842	1816	1801	1850	1809	62	548	500	1310	1	1	12447744	231	5.28	0.22	12	0.11	352.00	8626.00	2530	20240513	-26.56	1686	20240806	10.20	2530	-26.56	20240513	1686	10.20	20240806	2530	-26.56	20240513	1686	10.20	20240806	0.03	N	088790	500	62 억	226244	N	N	0	N	N
51	20241023	140742	57	100.00	KOSPI	유통업	N	N	N	N	N	1840	8	2	0.44	21960280	11998	44.05	1832	1847	1820	2380	1283	1832	1830.33	1.82	-106	1883	1857	1842	1816	1801	1850	1809	62	548	500	1310	1	1	12447744	229	5.23	0.21	12	0.10	352.00	8626.00	2530	20240513	-27.27	1686	20240806	9.13	2530	-27.27	20240513	1686	9.13	20240806	2530	-27.27	20240513	1686	9.13	20240806	0.03	N	088790	500	62 억	226244	N	N	0	N	N
52	20241023	130729	57	100.00	KOSPI	유통업	N	N	N	N	N	1840	8	2	0.44	21087859	11523	42.30	1832	1847	1820	2380	1283	1832	1830.07	1.82	-165	1883	1857	1842	1816	1801	1850	1809	62	548	500	1310	1	1	12447744	229	5.23	0.21	12	0.09	352.00	8626.00	2530	20240513	-27.27	1686	20240806	9.13	2530	-27.27	20240513	1686	9.13	20240806	2530	-27.27	20240513	1686	9.13	20240806	0.03	N	088790	500	62 억	226244	N	N	0	N	N
53	20241023	120725	57	100.00	KOSPI	유통업	N	N	N	N	N	1832	0	3	0.00	20185111	11032	40.50	1832	1845	1820	2380	1283	1832	1829.69	1.82	-105	1883	1857	1842	1816	1801	1850	1809	62	548	500	1310	1	1	12447744	228	5.20	0.21	12	0.09	352.00	8626.00	2530	20240513	-27.59	1686	20240806	8.66	2530	-27.59	20240513	1686	8.66	20240806	2530	-27.59	20240513	1686	8.66	20240806	0.03	N	088790	500	62 억	226244	N	N	0	N	N
54	20241023	110722	57	100.00	KOSPI	유통업	N	N	N	N	N	1821	-11	5	-0.60	18051792	9863	36.21	1832	1845	1820	2380	1283	1832	1830.25	1.82	-105	1883	1857	1842	1816	1801	1850	1809	62	548	500	1310	1	1	12447744	227	5.17	0.21	12	0.08	352.00	8626.00	2530	20240513	-28.02	1686	20240806	8.01	2530	-28.02	20240513	1686	8.01	20240806	2530	-28.02	20240513	1686	8.01	20240806	0.03	N	088790	500	62 억	226244	N	N	0	N	N
55	20241023	100725	57	100.00	KOSPI	유통업	N	N	N	N	N	1822	-10	5	-0.55	14243050	7778	28.55	1832	1845	1822	2380	1283	1832	1831.20	1.82	341	1883	1857	1842	1816	1801	1850	1809	62	548	500	1310	1	1	12447744	227	5.18	0.21	12	0.06	352.00	8626.00	2530	20240513	-27.98	1686	20240806	8.07	2530	-27.98	20240513	1686	8.07	20240806	2530	-27.98	20240513	1686	8.07	20240806	0.03	N	088790	500	62 억	226244	N	N	0	N	N
56	20241023	090726	57	100.00	KOSPI	유통업	N	N	N	N	N	1835	3	2	0.16	4698956	2565	9.42	1832	1845	1829	2380	1283	1832	1831.95	1.82	1216	1883	1857	1842	1816	1801	1850	1809	62	548	500	1310	1	1	12447744	228	5.21	0.21	12	0.02	352.00	8626.00	2530	20240513	-27.47	1686	20240806	8.84	2530	-27.47	20240513	1686	8.84	20240806	2530	-27.47	20240513	1686	8.84	20240806	0.03	N	088790	500	62 억	226244	N	N	0	N	N
57	20241022	160716	57	100.00	KOSPI	유통업	N	N	N	N	N	1832	-11	5	-0.60	50156700	27239	73.06	1844	1868	1827	2395	1291	1843	1841.36	1.83	-1569	1887	1864	1837	1814	1787	1876	1826	62	552	500	1320	1	1	12447744	228	5.20	0.21	12	0.22	352.00	8626.00	2530	20240513	-27.59	1686	20240806	8.66	2530	-27.59	20240513	1686	8.66	20240806	2530	-27.59	20240513	1686	8.66	20240806	0.03	N	088790	500	62 억	227821	N	N	2	N	N
58	20241022	150726	57	100.00	KOSPI	유통업	N	N	N	N	N	1838	-5	5	-0.27	49018326	26618	71.39	1844	1868	1827	2395	1291	1843	1841.55	1.83	-1434	1887	1864	1837	1814	1787	1876	1826	62	552	500	1320	1	1	12447744	229	5.22	0.21	12	0.21	352.00	8626.00	2530	20240513	-27.35	1686	20240806	9.02	2530	-27.35	20240513	1686	9.02	20240806	2530	-27.35	20240513	1686	9.02	20240806	0.03	N	088790	500	62 억	227821	N	N	2	N	N
59	20241022	140725	57	100.00	KOSPI	유통업	N	N	N	N	N	1848	5	2	0.27	35855367	19454	52.18	1844	1868	1827	2395	1291	1843	1843.08	1.83	-1787	1887	1864	1837	1814	1787	1876	1826	62	552	500	1320	1	1	12447744	230	5.25	0.21	12	0.16	352.00	8626.00	2530	20240513	-26.96	1686	20240806	9.61	2530	-26.96	20240513	1686	9.61	20240806	2530	-26.96	20240513	1686	9.61	20240806	0.03	N	088790	500	62 억	227821	N	N	2	N	N
60	20241022	130726	57	100.00	KOSPI	유통업	N	N	N	N	N	1845	2	2	0.11	35574586	19302	51.77	1844	1868	1827	2395	1291	1843	1843.05	1.83	-1786	1887	1864	1837	1814	1787	1876	1826	62	552	500	1320	1	1	12447744	230	5.24	0.21	12	0.16	352.00	8626.00	2530	20240513	-27.08	1686	20240806	9.43	2530	-27.08	20240513	1686	9.43	20240806	2530	-27.08	20240513	1686	9.43	20240806	0.03	N	088790	500	62 억	227821	N	N	2	N	N
61	20241022	120724	57	100.00	KOSPI	유통업	N	N	N	N	N	1833	-10	5	-0.54	29868154	16202	43.46	1844	1868	1827	2395	1291	1843	1843.49	1.83	-1447	1887	1864	1837	1814	1787	1876	1826	62	552	500	1320	1	1	12447744	228	5.21	0.21	12	0.13	352.00	8626.00	2530	20240513	-27.55	1686	20240806	8.72	2530	-27.55	20240513	1686	8.72	20240806	2530	-27.55	20240513	1686	8.72	20240806	0.03	N	088790	500	62 억	227821	N	N	2	N	N
62	20241022	110720	57	100.00	KOSPI	유통업	N	N	N	N	N	1833	-10	5	-0.54	28617484	15521	41.63	1844	1868	1827	2395	1291	1843	1843.79	1.83	-1243	1887	1864	1837	1814	1787	1876	1826	62	552	500	1320	1	1	12447744	228	5.21	0.21	12	0.12	352.00	8626.00	2530	20240513	-27.55	1686	20240806	8.72	2530	-27.55	20240513	1686	8.72	20240806	2530	-27.55	20240513	1686	8.72	20240806	0.03	N	088790	500	62 억	227821	N	N	2	N	N
63	20241022	100722	57	100.00	KOSPI	유통업	N	N	N	N	N	1840	-3	5	-0.16	16713272	9019	24.19	1844	1868	1839	2395	1291	1843	1853.12	1.83	-984	1887	1864	1837	1814	1787	1876	1826	62	552	500	1320	1	1	12447744	229	5.23	0.21	12	0.07	352.00	8626.00	2530	20240513	-27.27	1686	20240806	9.13	2530	-27.27	20240513	1686	9.13	20240806	2530	-27.27	20240513	1686	9.13	20240806	0.03	N	088790	500	62 억	227821	N	N	2	N	N
64	20241022	090721	57	100.00	KOSPI	유통업	N	N	N	N	N	1865	22	2	1.19	1035300	561	1.50	1844	1865	1844	2395	1291	1843	1845.45	1.83	143	1887	1864	1837	1814	1787	1876	1826	62	552	500	1320	1	1	12447744	232	5.30	0.22	12	0.00	352.00	8626.00	2530	20240513	-26.28	1686	20240806	10.62	2530	-26.28	20240513	1686	10.62	20240806	2530	-26.28	20240513	1686	10.62	20240806	0.03	N	088790	500	62 억	227821	N	N	2	N	N
65	20241021	160715	57	100.00	KOSPI	유통업	N	N	N	N	N	1843	8	2	0.44	68174455	37030	135.42	1825	1860	1810	2385	1285	1835	1841.10	1.83	242	1907	1871	1823	1787	1739	1889	1805	62	550	500	1320	1	1	12447744	229	5.24	0.21	12	0.30	352.00	8626.00	2530	20240513	-27.15	1686	20240806	9.31	2530	-27.15	20240513	1686	9.31	20240806	2530	-27.15	20240513	1686	9.31	20240806	0.03	N	088790	500	62 억	227545	N	N	2	N	N
66	20241021	150720	57	100.00	KOSPI	유통업	N	N	N	N	N	1845	10	2	0.54	66922495	36351	132.94	1825	1860	1810	2385	1285	1835	1841.05	1.83	412	1907	1871	1823	1787	1739	1889	1805	62	550	500	1320	1	1	12447744	230	5.24	0.21	12	0.29	352.00	8626.00	2530	20240513	-27.08	1686	20240806	9.43	2530	-27.08	20240513	1686	9.43	20240806	2530	-27.08	20240513	1686	9.43	20240806	0.03	N	088790	500	62 억	227545	N	N	0	N	N
67	20241021	140722	57	100.00	KOSPI	유통업	N	N	N	N	N	1840	5	2	0.27	34801369	18875	69.03	1825	1860	1810	2385	1285	1835	1843.89	1.83	-791	1907	1871	1823	1787	1739	1889	1805	62	550	500	1320	1	1	12447744	229	5.23	0.21	12	0.15	352.00	8626.00	2530	20240513	-27.27	1686	20240806	9.13	2530	-27.27	20240513	1686	9.13	20240806	2530	-27.27	20240513	1686	9.13	20240806	0.03	N	088790	500	62 억	227545	N	N	0	N	N
68	20241021	130719	57	100.00	KOSPI	유통업	N	N	N	N	N	1845	10	2	0.54	17578885	9553	34.94	1825	1855	1810	2385	1285	1835	1840.27	1.83	-801	1907	1871	1823	1787	1739	1889	1805	62	550	500	1320	1	1	12447744	230	5.24	0.21	12	0.08	352.00	8626.00	2530	20240513	-27.08	1686	20240806	9.43	2530	-27.08	20240513	1686	9.43	20240806	2530	-27.08	20240513	1686	9.43	20240806	0.03	N	088790	500	62 억	227545	N	N	0	N	N
69	20241021	120720	57	100.00	KOSPI	유통업	N	N	N	N	N	1849	14	2	0.76	8277881	4512	16.50	1825	1852	1810	2385	1285	1835	1834.62	1.83	-945	1907	1871	1823	1787	1739	1889	1805	62	550	500	1320	1	1	12447744	230	5.25	0.21	12	0.04	352.00	8626.00	2530	20240513	-26.92	1686	20240806	9.67	2530	-26.92	20240513	1686	9.67	20240806	2530	-26.92	20240513	1686	9.67	20240806	0.03	N	088790	500	62 억	227545	N	N	0	N	N
70	20241021	110716	57	100.00	KOSPI	유통업	N	N	N	N	N	1834	-1	5	-0.05	6517647	3553	12.99	1825	1849	1810	2385	1285	1835	1834.37	1.83	-962	1907	1871	1823	1787	1739	1889	1805	62	550	500	1320	1	1	12447744	228	5.21	0.21	12	0.03	352.00	8626.00	2530	20240513	-27.51	1686	20240806	8.78	2530	-27.51	20240513	1686	8.78	20240806	2530	-27.51	20240513	1686	8.78	20240806	0.03	N	088790	500	62 억	227545	N	N	0	N	N
71	20241021	100718	57	100.00	KOSPI	유통업	N	N	N	N	N	1835	0	3	0.00	3902920	2131	7.79	1825	1844	1810	2385	1285	1835	1831.07	1.83	-468	1907	1871	1823	1787	1739	1889	1805	62	550	500	1320	1	1	12447744	228	5.21	0.21	12	0.02	352.00	8626.00	2530	20240513	-27.47	1686	20240806	8.84	2530	-27.47	20240513	1686	8.84	20240806	2530	-27.47	20240513	1686	8.84	20240806	0.03	N	088790	500	62 억	227545	N	N	0	N	N
72	20241021	090716	57	100.00	KOSPI	유통업	N	N	N	N	N	1821	-14	5	-0.76	1818959	993	3.63	1825	1838	1821	2385	1285	1835	1830.80	1.83	-146	1907	1871	1823	1787	1739	1889	1805	62	550	500	1320	1	1	12447744	227	5.17	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.02	1686	20240806	8.01	2530	-28.02	20240513	1686	8.01	20240806	2530	-28.02	20240513	1686	8.01	20240806	0.03	N	088790	500	62 억	227545	N	N	0	N	N
73	20241018	160716	57	100.00	KOSPI	유통업	N	N	N	N	N	1835	-9	5	-0.49	50200362	27329	92.30	1820	1859	1775	2395	1291	1844	1836.86	1.82	563	1904	1874	1840	1810	1776	1889	1825	62	551	500	1320	1	1	12447744	228	5.21	0.21	12	0.22	352.00	8626.00	2530	20240513	-27.47	1686	20240806	8.84	2530	-27.47	20240513	1686	8.84	20240806	2530	-27.47	20240513	1686	8.84	20240806	0.03	N	088790	500	62 억	226982	N	N	2	N	N
74	20241018	150736	57	100.00	KOSPI	유통업	N	N	N	N	N	1835	-9	5	-0.49	48821629	26578	89.76	1820	1859	1775	2395	1291	1844	1836.89	1.82	615	1904	1874	1840	1810	1776	1889	1825	62	551	500	1320	1	1	12447744	228	5.21	0.21	12	0.21	352.00	8626.00	2530	20240513	-27.47	1686	20240806	8.84	2530	-27.47	20240513	1686	8.84	20240806	2530	-27.47	20240513	1686	8.84	20240806	0.03	N	088790	500	62 억	226982	N	N	2	N	N
75	20241018	140735	57	100.00	KOSPI	유통업	N	N	N	N	N	1837	-7	5	-0.38	46188996	25145	84.92	1820	1859	1775	2395	1291	1844	1836.87	1.82	691	1904	1874	1840	1810	1776	1889	1825	62	551	500	1320	1	1	12447744	229	5.22	0.21	12	0.20	352.00	8626.00	2530	20240513	-27.39	1686	20240806	8.96	2530	-27.39	20240513	1686	8.96	20240806	2530	-27.39	20240513	1686	8.96	20240806	0.03	N	088790	500	62 억	226982	N	N	2	N	N
76	20241018	130722	57	100.00	KOSPI	유통업	N	N	N	N	N	1839	-5	5	-0.27	43162520	23498	79.36	1820	1859	1775	2395	1291	1844	1836.82	1.82	704	1904	1874	1840	1810	1776	1889	1825	62	551	500	1320	1	1	12447744	229	5.22	0.21	12	0.19	352.00	8626.00	2530	20240513	-27.31	1686	20240806	9.07	2530	-27.31	20240513	1686	9.07	20240806	2530	-27.31	20240513	1686	9.07	20240806	0.03	N	088790	500	62 억	226982	N	N	2	N	N
77	20241018	120731	57	100.00	KOSPI	유통업	N	N	N	N	N	1835	-9	5	-0.49	32732011	17842	60.26	1820	1858	1775	2395	1291	1844	1834.48	1.82	549	1904	1874	1840	1810	1776	1889	1825	62	551	500	1320	1	1	12447744	228	5.21	0.21	12	0.14	352.00	8626.00	2530	20240513	-27.47	1686	20240806	8.84	2530	-27.47	20240513	1686	8.84	20240806	2530	-27.47	20240513	1686	8.84	20240806	0.03	N	088790	500	62 억	226982	N	N	2	N	N
78	20241018	110725	57	100.00	KOSPI	유통업	N	N	N	N	N	1841	-3	5	-0.16	20472706	11164	37.70	1820	1858	1775	2395	1291	1844	1833.70	1.82	677	1904	1874	1840	1810	1776	1889	1825	62	551	500	1320	1	1	12447744	229	5.23	0.21	12	0.09	352.00	8626.00	2530	20240513	-27.23	1686	20240806	9.19	2530	-27.23	20240513	1686	9.19	20240806	2530	-27.23	20240513	1686	9.19	20240806	0.03	N	088790	500	62 억	226982	N	N	2	N	N
79	20241018	100717	57	100.00	KOSPI	유통업	N	N	N	N	N	1840	-4	5	-0.22	15824266	8653	29.22	1820	1858	1775	2395	1291	1844	1828.54	1.82	674	1904	1874	1840	1810	1776	1889	1825	62	551	500	1320	1	1	12447744	229	5.23	0.21	12	0.07	352.00	8626.00	2530	20240513	-27.27	1686	20240806	9.13	2530	-27.27	20240513	1686	9.13	20240806	2530	-27.27	20240513	1686	9.13	20240806	0.03	N	088790	500	62 억	226982	N	N	2	N	N
80	20241018	090720	57	100.00	KOSPI	유통업	N	N	N	N	N	1844	0	3	0.00	2157716	1193	4.03	1820	1844	1775	2395	1291	1844	1804.51	1.82	-71	1904	1874	1840	1810	1776	1889	1825	62	551	500	1320	1	1	12447744	230	5.24	0.21	12	0.01	352.00	8626.00	2530	20240513	-27.11	1686	20240806	9.37	2530	-27.11	20240513	1686	9.37	20240806	2530	-27.11	20240513	1686	9.37	20240806	0.03	N	088790	500	62 억	226982	N	N	2	N	N
81	20241017	160718	57	100.00	KOSPI	유통업	N	N	N	N	N	1844	20	2	1.10	54467042	29610	78.92	1822	1870	1806	2370	1277	1824	1839.54	1.84	-2204	1860	1841	1816	1797	1772	1851	1807	62	546	500	1310	1	1	12447744	230	5.24	0.21	12	0.24	352.00	8626.00	2530	20240513	-27.11	1686	20240806	9.37	2530	-27.11	20240513	1686	9.37	20240806	2530	-27.11	20240513	1686	9.37	20240806	0.03	N	088790	500	62 억	229186	N	N	2	N	N
82	20241017	150721	57	100.00	KOSPI	유통업	N	N	N	N	N	1812	-12	5	-0.66	53785860	29240	77.93	1822	1870	1806	2370	1277	1824	1839.53	1.84	-2122	1860	1841	1816	1797	1772	1851	1807	62	546	500	1310	1	1	12447744	226	5.15	0.21	12	0.23	352.00	8626.00	2530	20240513	-28.38	1686	20240806	7.47	2530	-28.38	20240513	1686	7.47	20240806	2530	-28.38	20240513	1686	7.47	20240806	0.03	N	088790	500	62 억	229186	N	N	0	N	N
83	20241017	140722	57	100.00	KOSPI	유통업	N	N	N	N	N	1850	26	2	1.43	49230954	26767	71.34	1822	1870	1806	2370	1277	1824	1839.31	1.84	-2003	1860	1841	1816	1797	1772	1851	1807	62	546	500	1310	1	1	12447744	230	5.26	0.21	12	0.22	352.00	8626.00	2530	20240513	-26.88	1686	20240806	9.73	2530	-26.88	20240513	1686	9.73	20240806	2530	-26.88	20240513	1686	9.73	20240806	0.03	N	088790	500	62 억	229186	N	N	0	N	N
84	20241017	130719	57	100.00	KOSPI	유통업	N	N	N	N	N	1851	27	2	1.48	46752595	25428	67.77	1822	1870	1806	2370	1277	1824	1838.70	1.84	-1352	1860	1841	1816	1797	1772	1851	1807	62	546	500	1310	1	1	12447744	230	5.26	0.21	12	0.20	352.00	8626.00	2530	20240513	-26.84	1686	20240806	9.79	2530	-26.84	20240513	1686	9.79	20240806	2530	-26.84	20240513	1686	9.79	20240806	0.03	N	088790	500	62 억	229186	N	N	0	N	N
85	20241017	120721	57	100.00	KOSPI	유통업	N	N	N	N	N	1851	27	2	1.48	45558628	24783	66.05	1822	1870	1806	2370	1277	1824	1838.38	1.84	-1352	1860	1841	1816	1797	1772	1851	1807	62	546	500	1310	1	1	12447744	230	5.26	0.21	12	0.20	352.00	8626.00	2530	20240513	-26.84	1686	20240806	9.79	2530	-26.84	20240513	1686	9.79	20240806	2530	-26.84	20240513	1686	9.79	20240806	0.03	N	088790	500	62 억	229186	N	N	0	N	N
86	20241017	110721	57	100.00	KOSPI	유통업	N	N	N	N	N	1860	36	2	1.97	44982907	24473	65.23	1822	1870	1806	2370	1277	1824	1838.14	1.84	-1352	1860	1841	1816	1797	1772	1851	1807	62	546	500	1310	1	1	12447744	232	5.28	0.22	12	0.20	352.00	8626.00	2530	20240513	-26.48	1686	20240806	10.32	2530	-26.48	20240513	1686	10.32	20240806	2530	-26.48	20240513	1686	10.32	20240806	0.03	N	088790	500	62 억	229186	N	N	0	N	N
87	20241017	100721	57	100.00	KOSPI	유통업	N	N	N	N	N	1817	-7	5	-0.38	25858770	14167	37.76	1822	1843	1806	2370	1277	1824	1825.29	1.84	399	1860	1841	1816	1797	1772	1851	1807	62	546	500	1310	1	1	12447744	226	5.16	0.21	12	0.11	352.00	8626.00	2530	20240513	-28.18	1686	20240806	7.77	2530	-28.18	20240513	1686	7.77	20240806	2530	-28.18	20240513	1686	7.77	20240806	0.03	N	088790	500	62 억	229186	N	N	0	N	N
88	20241017	090715	57	100.00	KOSPI	유통업	N	N	N	N	N	1835	11	2	0.60	5203338	2859	7.62	1822	1835	1806	2370	1277	1824	1819.80	1.84	-15	1860	1841	1816	1797	1772	1851	1807	62	546	500	1310	1	1	12447744	228	5.21	0.21	12	0.02	352.00	8626.00	2530	20240513	-27.47	1686	20240806	8.84	2530	-27.47	20240513	1686	8.84	20240806	2530	-27.47	20240513	1686	8.84	20240806	0.03	N	088790	500	62 억	229186	N	N	0	N	N
89	20241016	160712	57	100.00	KOSPI	유통업	N	N	N	N	N	1824	18	2	1.00	68042595	37520	83.29	1806	1835	1791	2345	1265	1806	1813.50	1.84	88	1845	1825	1813	1793	1781	1819	1787	62	539	500	1300	1	1	12447744	227	5.18	0.21	12	0.30	352.00	8626.00	2530	20240513	-27.91	1686	20240806	8.19	2530	-27.91	20240513	1686	8.19	20240806	2530	-27.91	20240513	1686	8.19	20240806	0.03	N	088790	500	62 억	228791	N	N	8	N	N
90	20241016	150716	57	100.00	KOSPI	유통업	N	N	N	N	N	1824	18	2	1.00	67409667	37173	82.52	1806	1835	1791	2345	1265	1806	1813.40	1.84	276	1845	1825	1813	1793	1781	1819	1787	62	539	500	1300	1	1	12447744	227	5.18	0.21	12	0.30	352.00	8626.00	2530	20240513	-27.91	1686	20240806	8.19	2530	-27.91	20240513	1686	8.19	20240806	2530	-27.91	20240513	1686	8.19	20240806	0.03	N	088790	500	62 억	228791	N	N	8	N	N
91	20241016	140716	57	100.00	KOSPI	유통업	N	N	N	N	N	1822	16	2	0.89	65086952	35899	79.69	1806	1835	1791	2345	1265	1806	1813.06	1.84	200	1845	1825	1813	1793	1781	1819	1787	62	539	500	1300	1	1	12447744	227	5.18	0.21	12	0.29	352.00	8626.00	2530	20240513	-27.98	1686	20240806	8.07	2530	-27.98	20240513	1686	8.07	20240806	2530	-27.98	20240513	1686	8.07	20240806	0.03	N	088790	500	62 억	228791	N	N	8	N	N
92	20241016	130714	57	100.00	KOSPI	유통업	N	N	N	N	N	1820	14	2	0.78	63678987	35127	77.98	1806	1835	1791	2345	1265	1806	1812.82	1.84	148	1845	1825	1813	1793	1781	1819	1787	62	539	500	1300	1	1	12447744	227	5.17	0.21	12	0.28	352.00	8626.00	2530	20240513	-28.06	1686	20240806	7.95	2530	-28.06	20240513	1686	7.95	20240806	2530	-28.06	20240513	1686	7.95	20240806	0.03	N	088790	500	62 억	228791	N	N	8	N	N
93	20241016	120714	57	100.00	KOSPI	유통업	N	N	N	N	N	1820	14	2	0.78	62741687	34612	76.84	1806	1835	1791	2345	1265	1806	1812.71	1.84	148	1845	1825	1813	1793	1781	1819	1787	62	539	500	1300	1	1	12447744	227	5.17	0.21	12	0.28	352.00	8626.00	2530	20240513	-28.06	1686	20240806	7.95	2530	-28.06	20240513	1686	7.95	20240806	2530	-28.06	20240513	1686	7.95	20240806	0.03	N	088790	500	62 억	228791	N	N	8	N	N
94	20241016	110712	57	100.00	KOSPI	유통업	N	N	N	N	N	1818	12	2	0.66	62570670	34518	76.63	1806	1835	1791	2345	1265	1806	1812.70	1.84	180	1845	1825	1813	1793	1781	1819	1787	62	539	500	1300	1	1	12447744	226	5.16	0.21	12	0.28	352.00	8626.00	2530	20240513	-28.14	1686	20240806	7.83	2530	-28.14	20240513	1686	7.83	20240806	2530	-28.14	20240513	1686	7.83	20240806	0.03	N	088790	500	62 억	228791	N	N	8	N	N
95	20241016	100713	57	100.00	KOSPI	유통업	N	N	N	N	N	1809	3	2	0.17	37852235	20928	46.46	1806	1825	1791	2345	1265	1806	1808.69	1.84	312	1845	1825	1813	1793	1781	1819	1787	62	539	500	1300	1	1	12447744	225	5.14	0.21	12	0.17	352.00	8626.00	2530	20240513	-28.50	1686	20240806	7.30	2530	-28.50	20240513	1686	7.30	20240806	2530	-28.50	20240513	1686	7.30	20240806	0.03	N	088790	500	62 억	228791	N	N	8	N	N
96	20241016	090714	57	100.00	KOSPI	유통업	N	N	N	N	N	1798	-8	5	-0.44	3960433	2194	4.87	1806	1806	1791	2345	1265	1806	1805.12	1.84	-404	1845	1825	1813	1793	1781	1819	1787	62	539	500	1300	1	1	12447744	224	5.11	0.21	12	0.02	352.00	8626.00	2530	20240513	-28.93	1686	20240806	6.64	2530	-28.93	20240513	1686	6.64	20240806	2530	-28.93	20240513	1686	6.64	20240806	0.03	N	088790	500	62 억	228791	N	N	8	N	N
97	20241015	160709	57	100.00	KOSPI	유통업	N	N	N	N	N	1806	-27	5	-1.47	81792786	45046	269.46	1827	1833	1801	2380	1284	1833	1815.76	1.84	-698	1873	1852	1814	1793	1755	1863	1804	62	547	500	1310	1	1	12447744	225	5.13	0.21	12	0.36	352.00	8626.00	2530	20240513	-28.62	1686	20240806	7.12	2530	-28.62	20240513	1686	7.12	20240806	2530	-28.62	20240513	1686	7.12	20240806	0.03	N	088790	500	62 억	229497	N	N	8	N	N
98	20241015	150717	57	100.00	KOSPI	유통업	N	N	N	N	N	1810	-23	5	-1.25	78565894	43261	258.78	1827	1833	1801	2380	1284	1833	1816.09	1.84	-695	1873	1852	1814	1793	1755	1863	1804	62	547	500	1310	1	1	12447744	225	5.14	0.21	12	0.35	352.00	8626.00	2530	20240513	-28.46	1686	20240806	7.35	2530	-28.46	20240513	1686	7.35	20240806	2530	-28.46	20240513	1686	7.35	20240806	0.03	N	088790	500	62 억	229497	N	N	5	N	N
99	20241015	140715	57	100.00	KOSPI	유통업	N	N	N	N	N	1813	-20	5	-1.09	72007650	39655	237.21	1827	1833	1801	2380	1284	1833	1815.85	1.84	-485	1873	1852	1814	1793	1755	1863	1804	62	547	500	1310	1	1	12447744	226	5.15	0.21	12	0.32	352.00	8626.00	2530	20240513	-28.34	1686	20240806	7.53	2530	-28.34	20240513	1686	7.53	20240806	2530	-28.34	20240513	1686	7.53	20240806	0.03	N	088790	500	62 억	229497	N	N	5	N	N
100	20241015	130712	57	100.00	KOSPI	유통업	N	N	N	N	N	1811	-22	5	-1.20	62211098	34220	204.70	1827	1833	1809	2380	1284	1833	1817.97	1.84	-376	1873	1852	1814	1793	1755	1863	1804	62	547	500	1310	1	1	12447744	225	5.14	0.21	12	0.27	352.00	8626.00	2530	20240513	-28.42	1686	20240806	7.41	2530	-28.42	20240513	1686	7.41	20240806	2530	-28.42	20240513	1686	7.41	20240806	0.03	N	088790	500	62 억	229497	N	N	5	N	N
101	20241015	120713	57	100.00	KOSPI	유통업	N	N	N	N	N	1817	-16	5	-0.87	51440945	28300	169.29	1827	1833	1809	2380	1284	1833	1817.70	1.84	-203	1873	1852	1814	1793	1755	1863	1804	62	547	500	1310	1	1	12447744	226	5.16	0.21	12	0.23	352.00	8626.00	2530	20240513	-28.18	1686	20240806	7.77	2530	-28.18	20240513	1686	7.77	20240806	2530	-28.18	20240513	1686	7.77	20240806	0.03	N	088790	500	62 억	229497	N	N	5	N	N
102	20241015	110721	57	100.00	KOSPI	유통업	N	N	N	N	N	1812	-21	5	-1.15	43885321	24130	144.34	1827	1833	1809	2380	1284	1833	1818.70	1.84	-381	1873	1852	1814	1793	1755	1863	1804	62	547	500	1310	1	1	12447744	226	5.15	0.21	12	0.19	352.00	8626.00	2530	20240513	-28.38	1686	20240806	7.47	2530	-28.38	20240513	1686	7.47	20240806	2530	-28.38	20240513	1686	7.47	20240806	0.03	N	088790	500	62 억	229497	N	N	5	N	N
103	20241015	100714	57	100.00	KOSPI	유통업	N	N	N	N	N	1811	-22	5	-1.20	32597002	17903	107.09	1827	1833	1811	2380	1284	1833	1820.75	1.84	-355	1873	1852	1814	1793	1755	1863	1804	62	547	500	1310	1	1	12447744	225	5.14	0.21	12	0.14	352.00	8626.00	2530	20240513	-28.42	1686	20240806	7.41	2530	-28.42	20240513	1686	7.41	20240806	2530	-28.42	20240513	1686	7.41	20240806	0.03	N	088790	500	62 억	229497	N	N	5	N	N
104	20241015	090712	57	100.00	KOSPI	유통업	N	N	N	N	N	1823	-10	5	-0.55	3742409	2060	12.32	1827	1827	1815	2380	1284	1833	1816.68	1.84	-31	1873	1852	1814	1793	1755	1863	1804	62	547	500	1310	1	1	12447744	227	5.18	0.21	12	0.02	352.00	8626.00	2530	20240513	-27.94	1686	20240806	8.13	2530	-27.94	20240513	1686	8.13	20240806	2530	-27.94	20240513	1686	8.13	20240806	0.03	N	088790	500	62 억	229497	N	N	5	N	N
105	20241014	160655	57	100.00	KOSPI	유통업	N	N	N	N	N	1833	21	2	1.16	30173175	16717	107.74	1800	1835	1776	2355	1269	1812	1804.71	1.84	476	1880	1845	1824	1789	1768	1835	1779	62	543	500	1300	1	1	12447744	228	5.21	0.21	12	0.13	352.00	8626.00	2530	20240513	-27.55	1686	20240806	8.72	2530	-27.55	20240513	1686	8.72	20240806	2530	-27.55	20240513	1686	8.72	20240806	0.03	N	088790	500	62 억	229021	N	N	5	N	N
106	20241014	150705	57	100.00	KOSPI	유통업	N	N	N	N	N	1827	15	2	0.83	29602445	16405	105.73	1800	1835	1776	2355	1269	1812	1804.22	1.84	516	1880	1845	1824	1789	1768	1835	1779	62	543	500	1300	1	1	12447744	227	5.19	0.21	12	0.13	352.00	8626.00	2530	20240513	-27.79	1686	20240806	8.36	2530	-27.79	20240513	1686	8.36	20240806	2530	-27.79	20240513	1686	8.36	20240806	0.03	N	088790	500	62 억	229021	N	N	0	N	N
107	20241014	140705	57	100.00	KOSPI	유통업	N	N	N	N	N	1833	21	2	1.16	28416154	15757	101.55	1800	1835	1776	2355	1269	1812	1803.10	1.84	607	1880	1845	1824	1789	1768	1835	1779	62	543	500	1300	1	1	12447744	228	5.21	0.21	12	0.13	352.00	8626.00	2530	20240513	-27.55	1686	20240806	8.72	2530	-27.55	20240513	1686	8.72	20240806	2530	-27.55	20240513	1686	8.72	20240806	0.03	N	088790	500	62 억	229021	N	N	0	N	N
108	20241014	130704	57	100.00	KOSPI	유통업	N	N	N	N	N	1818	6	2	0.33	27440025	15223	98.11	1800	1829	1776	2355	1269	1812	1802.19	1.84	603	1880	1845	1824	1789	1768	1835	1779	62	543	500	1300	1	1	12447744	226	5.16	0.21	12	0.12	352.00	8626.00	2530	20240513	-28.14	1686	20240806	7.83	2530	-28.14	20240513	1686	7.83	20240806	2530	-28.14	20240513	1686	7.83	20240806	0.03	N	088790	500	62 억	229021	N	N	0	N	N
109	20241014	120656	57	100.00	KOSPI	유통업	N	N	N	N	N	1811	-1	5	-0.06	21488977	11940	76.95	1800	1812	1776	2355	1269	1812	1799.17	1.84	568	1880	1845	1824	1789	1768	1835	1779	62	543	500	1300	1	1	12447744	225	5.14	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.42	1686	20240806	7.41	2530	-28.42	20240513	1686	7.41	20240806	2530	-28.42	20240513	1686	7.41	20240806	0.03	N	088790	500	62 억	229021	N	N	0	N	N
110	20241014	110657	57	100.00	KOSPI	유통업	N	N	N	N	N	1800	-12	5	-0.66	15504672	8619	55.55	1800	1812	1776	2355	1269	1812	1798.02	1.84	487	1880	1845	1824	1789	1768	1835	1779	62	543	500	1300	1	1	12447744	224	5.11	0.21	12	0.07	352.00	8626.00	2530	20240513	-28.85	1686	20240806	6.76	2530	-28.85	20240513	1686	6.76	20240806	2530	-28.85	20240513	1686	6.76	20240806	0.03	N	088790	500	62 억	229021	N	N	0	N	N
111	20241014	100657	57	100.00	KOSPI	유통업	N	N	N	N	N	1803	-9	5	-0.50	13332927	7414	47.78	1800	1812	1776	2355	1269	1812	1797.28	1.84	621	1880	1845	1824	1789	1768	1835	1779	62	543	500	1300	1	1	12447744	224	5.12	0.21	12	0.06	352.00	8626.00	2530	20240513	-28.74	1686	20240806	6.94	2530	-28.74	20240513	1686	6.94	20240806	2530	-28.74	20240513	1686	6.94	20240806	0.03	N	088790	500	62 억	229021	N	N	0	N	N
112	20241014	090701	57	100.00	KOSPI	유통업	N	N	N	N	N	1793	-19	5	-1.05	2387206	1327	8.55	1800	1800	1776	2355	1269	1812	1790.08	1.84	321	1880	1845	1824	1789	1768	1835	1779	62	543	500	1300	1	1	12447744	223	5.09	0.21	12	0.01	352.00	8626.00	2530	20240513	-29.13	1686	20240806	6.35	2530	-29.13	20240513	1686	6.35	20240806	2530	-29.13	20240513	1686	6.35	20240806	0.03	N	088790	500	62 억	229021	N	N	0	N	N
113	20241011	160646	57	100.00	KOSPI	유통업	N	N	N	N	N	1812	-17	5	-0.93	28333332	15516	41.75	1824	1859	1803	2375	1281	1829	1825.96	1.83	1328	1864	1846	1832	1814	1800	1855	1823	62	546	500	1310	1	1	12447744	226	5.15	0.21	12	0.12	352.00	8626.00	2530	20240513	-28.38	1686	20240806	7.47	2530	-28.38	20240513	1686	7.47	20240806	2530	-28.38	20240513	1686	7.47	20240806	0.03	N	088790	500	62 억	227693	N	N	0	N	N
114	20241011	150657	57	100.00	KOSPI	유통업	N	N	N	N	N	1803	-26	5	-1.42	26281544	14388	38.72	1824	1859	1803	2375	1281	1829	1826.53	1.83	1351	1864	1846	1832	1814	1800	1855	1823	62	546	500	1310	1	1	12447744	224	5.12	0.21	12	0.12	352.00	8626.00	2530	20240513	-28.74	1686	20240806	6.94	2530	-28.74	20240513	1686	6.94	20240806	2530	-28.74	20240513	1686	6.94	20240806	0.03	N	088790	500	62 억	227693	N	N	0	N	N
115	20241011	140658	57	100.00	KOSPI	유통업	N	N	N	N	N	1829	0	3	0.00	18669164	10190	27.42	1824	1859	1819	2375	1281	1829	1832.30	1.83	1271	1864	1846	1832	1814	1800	1855	1823	62	546	500	1310	1	1	12447744	228	5.20	0.21	12	0.08	352.00	8626.00	2530	20240513	-27.71	1686	20240806	8.48	2530	-27.71	20240513	1686	8.48	20240806	2530	-27.71	20240513	1686	8.48	20240806	0.03	N	088790	500	62 억	227693	N	N	0	N	N
116	20241011	130659	57	100.00	KOSPI	유통업	N	N	N	N	N	1829	0	3	0.00	16000751	8726	23.48	1824	1859	1819	2375	1281	1829	1834.03	1.83	1668	1864	1846	1832	1814	1800	1855	1823	62	546	500	1310	1	1	12447744	228	5.20	0.21	12	0.07	352.00	8626.00	2530	20240513	-27.71	1686	20240806	8.48	2530	-27.71	20240513	1686	8.48	20240806	2530	-27.71	20240513	1686	8.48	20240806	0.03	N	088790	500	62 억	227693	N	N	0	N	N
117	20241011	120655	57	100.00	KOSPI	유통업	N	N	N	N	N	1843	14	2	0.77	15012086	8186	22.03	1824	1859	1819	2375	1281	1829	1834.25	1.83	1178	1864	1846	1832	1814	1800	1855	1823	62	546	500	1310	1	1	12447744	229	5.24	0.21	12	0.07	352.00	8626.00	2530	20240513	-27.15	1686	20240806	9.31	2530	-27.15	20240513	1686	9.31	20240806	2530	-27.15	20240513	1686	9.31	20240806	0.03	N	088790	500	62 억	227693	N	N	0	N	N
118	20241011	110653	57	100.00	KOSPI	유통업	N	N	N	N	N	1851	22	2	1.20	8359809	4554	12.25	1824	1859	1824	2375	1281	1829	1836.71	1.83	974	1864	1846	1832	1814	1800	1855	1823	62	546	500	1310	1	1	12447744	230	5.26	0.21	12	0.04	352.00	8626.00	2530	20240513	-26.84	1686	20240806	9.79	2530	-26.84	20240513	1686	9.79	20240806	2530	-26.84	20240513	1686	9.79	20240806	0.03	N	088790	500	62 억	227693	N	N	0	N	N
119	20241011	100702	57	100.00	KOSPI	유통업	N	N	N	N	N	1841	12	2	0.66	6587493	3597	9.68	1824	1850	1824	2375	1281	1829	1831.85	1.83	963	1864	1846	1832	1814	1800	1855	1823	62	546	500	1310	1	1	12447744	229	5.23	0.21	12	0.03	352.00	8626.00	2530	20240513	-27.23	1686	20240806	9.19	2530	-27.23	20240513	1686	9.19	20240806	2530	-27.23	20240513	1686	9.19	20240806	0.03	N	088790	500	62 억	227693	N	N	0	N	N
120	20241011	090658	57	100.00	KOSPI	유통업	N	N	N	N	N	1840	11	2	0.60	4988632	2729	7.34	1824	1840	1824	2375	1281	1829	1827.73	1.83	537	1864	1846	1832	1814	1800	1855	1823	62	546	500	1310	1	1	12447744	229	5.23	0.21	12	0.02	352.00	8626.00	2530	20240513	-27.27	1686	20240806	9.13	2530	-27.27	20240513	1686	9.13	20240806	2530	-27.27	20240513	1686	9.13	20240806	0.03	N	088790	500	62 억	227693	N	N	0	N	N
121	20241010	160711	57	100.00	KOSPI	유통업	N	N	N	N	N	1829	-11	5	-0.60	68027241	37160	149.75	1822	1850	1818	2390	1288	1840	1830.63	1.81	1882	1894	1867	1832	1805	1770	1880	1818	62	550	500	1320	1	1	12447744	228	5.20	0.21	12	0.30	352.00	8626.00	2530	20240513	-27.71	1686	20240806	8.48	2530	-27.71	20240513	1686	8.48	20240806	2530	-27.71	20240513	1686	8.48	20240806	0.03	N	088790	500	62 억	225811	N	N	0	N	N
122	20241010	150724	57	100.00	KOSPI	유통업	N	N	N	N	N	1829	-11	5	-0.60	65883653	35988	145.03	1822	1850	1818	2390	1288	1840	1830.68	1.81	1882	1894	1867	1832	1805	1770	1880	1818	62	550	500	1320	1	1	12447744	228	5.20	0.21	12	0.29	352.00	8626.00	2530	20240513	-27.71	1686	20240806	8.48	2530	-27.71	20240513	1686	8.48	20240806	2530	-27.71	20240513	1686	8.48	20240806	0.03	N	088790	500	62 억	225811	N	N	0	N	N
123	20241010	140718	57	100.00	KOSPI	유통업	N	N	N	N	N	1826	-14	5	-0.76	59541473	32521	131.06	1822	1850	1818	2390	1288	1840	1830.83	1.81	1232	1894	1867	1832	1805	1770	1880	1818	62	550	500	1320	1	1	12447744	227	5.19	0.21	12	0.26	352.00	8626.00	2530	20240513	-27.83	1686	20240806	8.30	2530	-27.83	20240513	1686	8.30	20240806	2530	-27.83	20240513	1686	8.30	20240806	0.03	N	088790	500	62 억	225811	N	N	0	N	N
124	20241010	130716	57	100.00	KOSPI	유통업	N	N	N	N	N	1826	-14	5	-0.76	42100558	22972	92.58	1822	1850	1818	2390	1288	1840	1832.65	1.81	1206	1894	1867	1832	1805	1770	1880	1818	62	550	500	1320	1	1	12447744	227	5.19	0.21	12	0.18	352.00	8626.00	2530	20240513	-27.83	1686	20240806	8.30	2530	-27.83	20240513	1686	8.30	20240806	2530	-27.83	20240513	1686	8.30	20240806	0.03	N	088790	500	62 억	225811	N	N	0	N	N
125	20241010	120716	57	100.00	KOSPI	유통업	N	N	N	N	N	1828	-12	5	-0.65	38795198	21163	85.29	1822	1850	1818	2390	1288	1840	1833.12	1.81	1143	1894	1867	1832	1805	1770	1880	1818	62	550	500	1320	1	1	12447744	228	5.19	0.21	12	0.17	352.00	8626.00	2530	20240513	-27.75	1686	20240806	8.42	2530	-27.75	20240513	1686	8.42	20240806	2530	-27.75	20240513	1686	8.42	20240806	0.03	N	088790	500	62 억	225811	N	N	0	N	N
126	20241010	110716	57	100.00	KOSPI	유통업	N	N	N	N	N	1820	-20	5	-1.09	37579249	20496	82.60	1822	1850	1820	2390	1288	1840	1833.46	1.81	1096	1894	1867	1832	1805	1770	1880	1818	62	550	500	1320	1	1	12447744	227	5.17	0.21	12	0.16	352.00	8626.00	2530	20240513	-28.06	1686	20240806	7.95	2530	-28.06	20240513	1686	7.95	20240806	2530	-28.06	20240513	1686	7.95	20240806	0.03	N	088790	500	62 억	225811	N	N	0	N	N
127	20241010	100715	57	100.00	KOSPI	유통업	N	N	N	N	N	1828	-12	5	-0.65	27990219	15246	61.44	1822	1850	1822	2390	1288	1840	1835.87	1.81	1471	1894	1867	1832	1805	1770	1880	1818	62	550	500	1320	1	1	12447744	228	5.19	0.21	12	0.12	352.00	8626.00	2530	20240513	-27.75	1686	20240806	8.42	2530	-27.75	20240513	1686	8.42	20240806	2530	-27.75	20240513	1686	8.42	20240806	0.03	N	088790	500	62 억	225811	N	N	0	N	N
128	20241010	090717	57	100.00	KOSPI	유통업	N	N	N	N	N	1849	9	2	0.49	5030186	2743	11.05	1822	1850	1822	2390	1288	1840	1833.56	1.81	1330	1894	1867	1832	1805	1770	1880	1818	62	550	500	1320	1	1	12447744	230	5.25	0.21	12	0.02	352.00	8626.00	2530	20240513	-26.92	1686	20240806	9.67	2530	-26.92	20240513	1686	9.67	20240806	2530	-26.92	20240513	1686	9.67	20240806	0.03	N	088790	500	62 억	225811	N	N	0	N	N
129	20241008	160711	57	100.00	KOSPI	유통업	N	N	N	N	N	1840	0	3	0.00	45490666	24814	71.27	1839	1859	1797	2390	1288	1840	1833.27	1.81	159	1916	1878	1837	1799	1758	1897	1818	62	550	500	1320	1	1	12447744	229	5.23	0.21	12	0.20	352.00	8626.00	2530	20240513	-27.27	1686	20240806	9.13	2530	-27.27	20240513	1686	9.13	20240806	2530	-27.27	20240513	1686	9.13	20240806	0.03	N	088790	500	62 억	225652	N	N	0	N	N
130	20241008	150715	57	100.00	KOSPI	유통업	N	N	N	N	N	1842	2	2	0.11	44947785	24519	70.42	1839	1859	1797	2390	1288	1840	1833.18	1.81	168	1916	1878	1837	1799	1758	1897	1818	62	550	500	1320	1	1	12447744	229	5.23	0.21	12	0.20	352.00	8626.00	2530	20240513	-27.19	1686	20240806	9.25	2530	-27.19	20240513	1686	9.25	20240806	2530	-27.19	20240513	1686	9.25	20240806	0.03	N	088790	500	62 억	225652	N	N	0	N	N
131	20241008	140713	57	100.00	KOSPI	유통업	N	N	N	N	N	1839	-1	5	-0.05	41200677	22484	64.58	1839	1859	1797	2390	1288	1840	1832.44	1.81	164	1916	1878	1837	1799	1758	1897	1818	62	550	500	1320	1	1	12447744	229	5.22	0.21	12	0.18	352.00	8626.00	2530	20240513	-27.31	1686	20240806	9.07	2530	-27.31	20240513	1686	9.07	20240806	2530	-27.31	20240513	1686	9.07	20240806	0.03	N	088790	500	62 억	225652	N	N	0	N	N
132	20241008	130712	57	100.00	KOSPI	유통업	N	N	N	N	N	1833	-7	5	-0.38	39866970	21759	62.49	1839	1859	1797	2390	1288	1840	1832.21	1.81	156	1916	1878	1837	1799	1758	1897	1818	62	550	500	1320	1	1	12447744	228	5.21	0.21	12	0.17	352.00	8626.00	2530	20240513	-27.55	1686	20240806	8.72	2530	-27.55	20240513	1686	8.72	20240806	2530	-27.55	20240513	1686	8.72	20240806	0.03	N	088790	500	62 억	225652	N	N	0	N	N
133	20241008	120713	57	100.00	KOSPI	유통업	N	N	N	N	N	1835	-5	5	-0.27	27301406	14912	42.83	1839	1859	1797	2390	1288	1840	1830.83	1.81	436	1916	1878	1837	1799	1758	1897	1818	62	550	500	1320	1	1	12447744	228	5.21	0.21	12	0.12	352.00	8626.00	2530	20240513	-27.47	1686	20240806	8.84	2530	-27.47	20240513	1686	8.84	20240806	2530	-27.47	20240513	1686	8.84	20240806	0.03	N	088790	500	62 억	225652	N	N	0	N	N
134	20241008	110712	57	100.00	KOSPI	유통업	N	N	N	N	N	1839	-1	5	-0.05	24310768	13283	38.15	1839	1859	1797	2390	1288	1840	1830.22	1.81	520	1916	1878	1837	1799	1758	1897	1818	62	550	500	1320	1	1	12447744	229	5.22	0.21	12	0.11	352.00	8626.00	2530	20240513	-27.31	1686	20240806	9.07	2530	-27.31	20240513	1686	9.07	20240806	2530	-27.31	20240513	1686	9.07	20240806	0.03	N	088790	500	62 억	225652	N	N	0	N	N
135	20241008	100714	57	100.00	KOSPI	유통업	N	N	N	N	N	1818	-22	5	-1.20	8646361	4729	13.58	1839	1859	1797	2390	1288	1840	1828.37	1.81	251	1916	1878	1837	1799	1758	1897	1818	62	550	500	1320	1	1	12447744	226	5.16	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.14	1686	20240806	7.83	2530	-28.14	20240513	1686	7.83	20240806	2530	-28.14	20240513	1686	7.83	20240806	0.03	N	088790	500	62 억	225652	N	N	0	N	N
136	20241008	090713	57	100.00	KOSPI	유통업	N	N	N	N	N	1858	18	2	0.98	4275903	2359	6.78	1839	1859	1797	2390	1288	1840	1812.59	1.81	751	1916	1878	1837	1799	1758	1897	1818	62	550	500	1320	1	1	12447744	231	5.28	0.22	12	0.02	352.00	8626.00	2530	20240513	-26.56	1686	20240806	10.20	2530	-26.56	20240513	1686	10.20	20240806	2530	-26.56	20240513	1686	10.20	20240806	0.03	N	088790	500	62 억	225652	N	N	0	N	N
137	20241007	160716	57	100.00	KOSPI	유통업	N	N	N	N	N	1840	18	2	0.99	64074205	34818	111.57	1820	1875	1796	2365	1276	1822	1840.26	1.81	820	1858	1839	1826	1807	1794	1849	1817	62	543	500	1310	1	1	12447744	229	5.23	0.21	12	0.28	352.00	8626.00	2530	20240513	-27.27	1686	20240806	9.13	2530	-27.27	20240513	1686	9.13	20240806	2530	-27.27	20240513	1686	9.13	20240806	0.03	N	088790	500	62 억	225924	N	N	0	N	N
138	20241007	150651	57	100.00	KOSPI	유통업	N	N	N	N	N	1853	31	2	1.70	58065355	31561	101.14	1820	1875	1796	2365	1276	1822	1839.78	1.81	846	1858	1839	1826	1807	1794	1849	1817	62	543	500	1310	1	1	12447744	231	5.26	0.21	12	0.25	352.00	8626.00	2530	20240513	-26.76	1686	20240806	9.91	2530	-26.76	20240513	1686	9.91	20240806	2530	-26.76	20240513	1686	9.91	20240806	0.03	N	088790	500	62 억	225924	N	N	0	N	N
139	20241007	140720	57	100.00	KOSPI	유통업	N	N	N	N	N	1850	28	2	1.54	39485489	21566	69.11	1820	1850	1796	2365	1276	1822	1830.91	1.81	185	1858	1839	1826	1807	1794	1849	1817	62	543	500	1310	1	1	12447744	230	5.26	0.21	12	0.17	352.00	8626.00	2530	20240513	-26.88	1686	20240806	9.73	2530	-26.88	20240513	1686	9.73	20240806	2530	-26.88	20240513	1686	9.73	20240806	0.03	N	088790	500	62 억	225924	N	N	0	N	N
140	20241007	130650	57	100.00	KOSPI	유통업	N	N	N	N	N	1835	13	2	0.71	35853969	19592	62.78	1820	1845	1796	2365	1276	1822	1830.03	1.81	143	1858	1839	1826	1807	1794	1849	1817	62	543	500	1310	1	1	12447744	228	5.21	0.21	12	0.16	352.00	8626.00	2530	20240513	-27.47	1686	20240806	8.84	2530	-27.47	20240513	1686	8.84	20240806	2530	-27.47	20240513	1686	8.84	20240806	0.03	N	088790	500	62 억	225924	N	N	0	N	N
141	20241007	120725	57	100.00	KOSPI	유통업	N	N	N	N	N	1836	14	2	0.77	26702726	14600	46.79	1820	1845	1796	2365	1276	1822	1828.95	1.81	287	1858	1839	1826	1807	1794	1849	1817	62	543	500	1310	1	1	12447744	229	5.22	0.21	12	0.12	352.00	8626.00	2530	20240513	-27.43	1686	20240806	8.90	2530	-27.43	20240513	1686	8.90	20240806	2530	-27.43	20240513	1686	8.90	20240806	0.03	N	088790	500	62 억	225924	N	N	0	N	N
142	20241007	110641	57	100.00	KOSPI	유통업	N	N	N	N	N	1828	6	2	0.33	18484354	10127	32.45	1820	1835	1796	2365	1276	1822	1825.25	1.81	291	1858	1839	1826	1807	1794	1849	1817	62	543	500	1310	1	1	12447744	228	5.19	0.21	12	0.08	352.00	8626.00	2530	20240513	-27.75	1686	20240806	8.42	2530	-27.75	20240513	1686	8.42	20240806	2530	-27.75	20240513	1686	8.42	20240806	0.03	N	088790	500	62 억	225924	N	N	0	N	N
143	20241007	100642	57	100.00	KOSPI	유통업	N	N	N	N	N	1826	4	2	0.22	16211893	8883	28.47	1820	1835	1796	2365	1276	1822	1825.05	1.81	178	1858	1839	1826	1807	1794	1849	1817	62	543	500	1310	1	1	12447744	227	5.19	0.21	12	0.07	352.00	8626.00	2530	20240513	-27.83	1686	20240806	8.30	2530	-27.83	20240513	1686	8.30	20240806	2530	-27.83	20240513	1686	8.30	20240806	0.03	N	088790	500	62 억	225924	N	N	0	N	N
144	20241007	090715	57	100.00	KOSPI	유통업	N	N	N	N	N	1820	-2	5	-0.11	2314253	1277	4.09	1820	1822	1796	2365	1276	1822	1812.26	1.81	106	1858	1839	1826	1807	1794	1849	1817	62	543	500	1310	1	1	12447744	227	5.17	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.06	1686	20240806	7.95	2530	-28.06	20240513	1686	7.95	20240806	2530	-28.06	20240513	1686	7.95	20240806	0.03	N	088790	500	62 억	225924	N	N	0	N	N
145	20241004	160622	57	100.00	KOSPI	유통업	N	N	N	N	N	1822	5	2	0.28	56924969	31206	47.46	1817	1845	1813	2360	1272	1817	1824.39	1.80	859	1948	1882	1819	1753	1690	1851	1722	62	543	500	1300	1	1	12447744	227	5.18	0.21	12	0.25	352.00	8626.00	2530	20240513	-27.98	1686	20240806	8.07	2530	-27.98	20240513	1686	8.07	20240806	2530	-27.98	20240513	1686	8.07	20240806	0.03	N	088790	500	62 억	223972	N	N	0	N	N
146	20241004	150630	57	100.00	KOSPI	유통업	N	N	N	N	N	1822	5	2	0.28	55460102	30402	46.24	1817	1845	1813	2360	1272	1817	1824.45	1.80	1005	1948	1882	1819	1753	1690	1851	1722	62	543	500	1300	1	1	12447744	227	5.18	0.21	12	0.24	352.00	8626.00	2530	20240513	-27.98	1686	20240806	8.07	2530	-27.98	20240513	1686	8.07	20240806	2530	-27.98	20240513	1686	8.07	20240806	0.03	N	088790	500	62 억	223972	N	N	0	N	N
147	20241004	140631	57	100.00	KOSPI	유통업	N	N	N	N	N	1820	3	2	0.17	53833293	29509	44.88	1817	1845	1813	2360	1272	1817	1824.54	1.80	966	1948	1882	1819	1753	1690	1851	1722	62	543	500	1300	1	1	12447744	227	5.17	0.21	12	0.24	352.00	8626.00	2530	20240513	-28.06	1686	20240806	7.95	2530	-28.06	20240513	1686	7.95	20240806	2530	-28.06	20240513	1686	7.95	20240806	0.03	N	088790	500	62 억	223972	N	N	0	N	N
148	20241004	130629	57	100.00	KOSPI	유통업	N	N	N	N	N	1820	3	2	0.17	48055811	26348	40.07	1817	1845	1813	2360	1272	1817	1824.14	1.80	1009	1948	1882	1819	1753	1690	1851	1722	62	543	500	1300	1	1	12447744	227	5.17	0.21	12	0.21	352.00	8626.00	2530	20240513	-28.06	1686	20240806	7.95	2530	-28.06	20240513	1686	7.95	20240806	2530	-28.06	20240513	1686	7.95	20240806	0.03	N	088790	500	62 억	223972	N	N	0	N	N
149	20241004	120627	57	100.00	KOSPI	유통업	N	N	N	N	N	1824	7	2	0.39	41477574	22730	34.57	1817	1845	1813	2360	1272	1817	1825.13	1.80	659	1948	1882	1819	1753	1690	1851	1722	62	543	500	1300	1	1	12447744	227	5.18	0.21	12	0.18	352.00	8626.00	2530	20240513	-27.91	1686	20240806	8.19	2530	-27.91	20240513	1686	8.19	20240806	2530	-27.91	20240513	1686	8.19	20240806	0.03	N	088790	500	62 억	223972	N	N	0	N	N
150	20241004	110623	57	100.00	KOSPI	유통업	N	N	N	N	N	1845	28	2	1.54	30207844	16577	25.21	1817	1845	1813	2360	1272	1817	1822.59	1.80	552	1948	1882	1819	1753	1690	1851	1722	62	543	500	1300	1	1	12447744	230	5.24	0.21	12	0.13	352.00	8626.00	2530	20240513	-27.08	1686	20240806	9.43	2530	-27.08	20240513	1686	9.43	20240806	2530	-27.08	20240513	1686	9.43	20240806	0.03	N	088790	500	62 억	223972	N	N	0	N	N
151	20241004	100623	57	100.00	KOSPI	유통업	N	N	N	N	N	1818	1	2	0.06	17622806	9665	14.70	1817	1844	1817	2360	1272	1817	1824.04	1.80	187	1948	1882	1819	1753	1690	1851	1722	62	543	500	1300	1	1	12447744	226	5.16	0.21	12	0.08	352.00	8626.00	2530	20240513	-28.14	1686	20240806	7.83	2530	-28.14	20240513	1686	7.83	20240806	2530	-28.14	20240513	1686	7.83	20240806	0.03	N	088790	500	62 억	223972	N	N	0	N	N
152	20241004	090623	57	100.00	KOSPI	유통업	N	N	N	N	N	1830	13	2	0.72	5155025	2837	4.31	1817	1830	1817	2360	1272	1817	1817.10	1.80	375	1948	1882	1819	1753	1690	1851	1722	62	543	500	1300	1	1	12447744	228	5.20	0.21	12	0.02	352.00	8626.00	2530	20240513	-27.67	1686	20240806	8.54	2530	-27.67	20240513	1686	8.54	20240806	2530	-27.67	20240513	1686	8.54	20240806	0.03	N	088790	500	62 억	223972	N	N	0	N	N
153	20241002	160620	57	100.00	KOSPI	유통업	N	N	N	N	N	1817	-68	5	-3.61	119968344	65744	92.55	1869	1885	1756	2450	1320	1885	1824.83	1.80	-634	1973	1929	1901	1857	1829	1915	1843	62	565	500	1350	1	1	12447744	226	5.16	0.21	12	0.53	352.00	8626.00	2530	20240513	-28.18	1686	20240806	7.77	2530	-28.18	20240513	1686	7.77	20240806	2530	-28.18	20240513	1686	7.77	20240806	0.03	N	088790	500	62 억	224623	N	N	0	N	N
154	20241002	150631	57	100.00	KOSPI	유통업	N	N	N	N	N	1818	-67	5	-3.55	114674667	62831	88.45	1869	1885	1756	2450	1320	1885	1825.13	1.80	-641	1973	1929	1901	1857	1829	1915	1843	62	565	500	1350	1	1	12447744	226	5.16	0.21	12	0.50	352.00	8626.00	2530	20240513	-28.14	1686	20240806	7.83	2530	-28.14	20240513	1686	7.83	20240806	2530	-28.14	20240513	1686	7.83	20240806	0.03	N	088790	500	62 억	224623	N	N	0	N	N
155	20241002	140629	57	100.00	KOSPI	유통업	N	N	N	N	N	1816	-69	5	-3.66	106483212	58327	82.11	1869	1885	1756	2450	1320	1885	1825.62	1.80	325	1973	1929	1901	1857	1829	1915	1843	62	565	500	1350	1	1	12447744	226	5.16	0.21	12	0.47	352.00	8626.00	2530	20240513	-28.22	1686	20240806	7.71	2530	-28.22	20240513	1686	7.71	20240806	2530	-28.22	20240513	1686	7.71	20240806	0.03	N	088790	500	62 억	224623	N	N	0	N	N
156	20241002	130623	57	100.00	KOSPI	유통업	N	N	N	N	N	1825	-60	5	-3.18	99787007	54653	76.93	1869	1885	1756	2450	1320	1885	1825.83	1.80	830	1973	1929	1901	1857	1829	1915	1843	62	565	500	1350	1	1	12447744	227	5.18	0.21	12	0.44	352.00	8626.00	2530	20240513	-27.87	1686	20240806	8.24	2530	-27.87	20240513	1686	8.24	20240806	2530	-27.87	20240513	1686	8.24	20240806	0.03	N	088790	500	62 억	224623	N	N	0	N	N
157	20241002	120619	57	100.00	KOSPI	유통업	N	N	N	N	N	1838	-47	5	-2.49	74404700	40763	57.38	1869	1885	1756	2450	1320	1885	1825.30	1.80	1872	1973	1929	1901	1857	1829	1915	1843	62	565	500	1350	1	1	12447744	229	5.22	0.21	12	0.33	352.00	8626.00	2530	20240513	-27.35	1686	20240806	9.02	2530	-27.35	20240513	1686	9.02	20240806	2530	-27.35	20240513	1686	9.02	20240806	0.03	N	088790	500	62 억	224623	N	N	0	N	N
158	20241002	110613	57	100.00	KOSPI	유통업	N	N	N	N	N	1841	-44	5	-2.33	72755764	39867	56.12	1869	1885	1756	2450	1320	1885	1824.96	1.80	1888	1973	1929	1901	1857	1829	1915	1843	62	565	500	1350	1	1	12447744	229	5.23	0.21	12	0.32	352.00	8626.00	2530	20240513	-27.23	1686	20240806	9.19	2530	-27.23	20240513	1686	9.19	20240806	2530	-27.23	20240513	1686	9.19	20240806	0.03	N	088790	500	62 억	224623	N	N	0	N	N
159	20241002	100612	57	100.00	KOSPI	유통업	N	N	N	N	N	1832	-53	5	-2.81	56788969	31172	43.88	1869	1885	1756	2450	1320	1885	1821.79	1.80	3789	1973	1929	1901	1857	1829	1915	1843	62	565	500	1350	1	1	12447744	228	5.20	0.21	12	0.25	352.00	8626.00	2530	20240513	-27.59	1686	20240806	8.66	2530	-27.59	20240513	1686	8.66	20240806	2530	-27.59	20240513	1686	8.66	20240806	0.03	N	088790	500	62 억	224623	N	N	0	N	N
160	20241002	090611	57	100.00	KOSPI	유통업	N	N	N	N	N	1851	-34	5	-1.80	6716635	3617	5.09	1869	1885	1842	2450	1320	1885	1856.96	1.80	668	1973	1929	1901	1857	1829	1915	1843	62	565	500	1350	1	1	12447744	230	5.26	0.21	12	0.03	352.00	8626.00	2530	20240513	-26.84	1686	20240806	9.79	2530	-26.84	20240513	1686	9.79	20240806	2530	-26.84	20240513	1686	9.79	20240806	0.03	N	088790	500	62 억	224623	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History