KissMeData/227840/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

69 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	161105	57	100.00	KOSPI	유통업	N	N	N	N	N	10470	-50	5	-0.48	127661650	12209	140.45	10530	10550	10410	13670	7370	10520	10456.32	2.41	2350	10620	10570	10510	10460	10400	10595	10485	455	3150	5000	7570	10	1	9100836	953	3.27	0.36	12	0.13	3205.00	29424.00	11810	20240508	-11.35	10010	20231024	4.60	11810	-11.35	20240508	10100	3.66	20240806	11810	-11.35	20240508	10100	3.66	20240806	0.47	N	227840	5000	455 억	219407	N	N	0	N	N
3	20241031	151125	57	100.00	KOSPI	유통업	N	N	N	N	N	10480	-40	5	-0.38	126279610	12077	138.93	10530	10550	10410	13670	7370	10520	10456.21	2.41	2351	10620	10570	10510	10460	10400	10595	10485	455	3150	5000	7570	10	1	9100836	954	3.27	0.36	12	0.13	3205.00	29424.00	11810	20240508	-11.26	10010	20231024	4.70	11810	-11.26	20240508	10100	3.76	20240806	11810	-11.26	20240508	10100	3.76	20240806	0.47	N	227840	5000	455 억	219407	N	N	0	N	N
4	20241031	141121	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	-20	5	-0.19	121878050	11657	134.10	10530	10550	10410	13670	7370	10520	10455.35	2.41	1981	10620	10570	10510	10460	10400	10595	10485	455	3150	5000	7570	10	1	9100836	956	3.28	0.36	12	0.13	3205.00	29424.00	11810	20240508	-11.09	10010	20231024	4.90	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	10100	3.96	20240806	0.47	N	227840	5000	455 억	219407	N	N	0	N	N
5	20241031	131121	57	100.00	KOSPI	유통업	N	N	N	N	N	10490	-30	5	-0.29	106095780	10149	116.75	10530	10550	10410	13670	7370	10520	10453.82	2.41	1876	10620	10570	10510	10460	10400	10595	10485	455	3150	5000	7570	10	1	9100836	955	3.27	0.36	12	0.11	3205.00	29424.00	11810	20240508	-11.18	10010	20231024	4.80	11810	-11.18	20240508	10100	3.86	20240806	11810	-11.18	20240508	10100	3.86	20240806	0.47	N	227840	5000	455 억	219407	N	N	0	N	N
6	20241031	121120	57	100.00	KOSPI	유통업	N	N	N	N	N	10470	-50	5	-0.48	104008290	9950	114.46	10530	10550	10410	13670	7370	10520	10453.09	2.41	1873	10620	10570	10510	10460	10400	10595	10485	455	3150	5000	7570	10	1	9100836	953	3.27	0.36	12	0.11	3205.00	29424.00	11810	20240508	-11.35	10010	20231024	4.60	11810	-11.35	20240508	10100	3.66	20240806	11810	-11.35	20240508	10100	3.66	20240806	0.47	N	227840	5000	455 억	219407	N	N	0	N	N
7	20241031	111119	57	100.00	KOSPI	유통업	N	N	N	N	N	10430	-90	5	-0.86	90429660	8652	99.53	10530	10550	10410	13670	7370	10520	10451.88	2.41	1599	10620	10570	10510	10460	10400	10595	10485	455	3150	5000	7570	10	1	9100836	949	3.25	0.35	12	0.10	3205.00	29424.00	11810	20240508	-11.69	10010	20231024	4.20	11810	-11.69	20240508	10100	3.27	20240806	11810	-11.69	20240508	10100	3.27	20240806	0.47	N	227840	5000	455 억	219407	N	N	0	N	N
8	20241031	101119	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	-10	5	-0.10	8616470	819	9.42	10530	10550	10500	13670	7370	10520	10520.72	2.41	-105	10620	10570	10510	10460	10400	10595	10485	455	3150	5000	7570	10	1	9100836	956	3.28	0.36	12	0.01	3205.00	29424.00	11810	20240508	-11.01	10010	20231024	5.00	11810	-11.01	20240508	10100	4.06	20240806	11810	-11.01	20240508	10100	4.06	20240806	0.47	N	227840	5000	455 억	219407	N	N	0	N	N
9	20241031	091118	57	100.00	KOSPI	유통업	N	N	N	N	N	10530	10	2	0.10	3441740	327	3.76	10530	10550	10520	13670	7370	10520	10525.20	2.41	-232	10620	10570	10510	10460	10400	10595	10485	455	3150	5000	7570	10	1	9100836	958	3.29	0.36	12	0.00	3205.00	29424.00	11810	20240508	-10.84	10010	20231024	5.19	11810	-10.84	20240508	10100	4.26	20240806	11810	-10.84	20240508	10100	4.26	20240806	0.47	N	227840	5000	455 억	219407	N	N	0	N	N
10	20241030	161115	57	100.00	KOSPI	유통업	N	N	N	N	N	10520	20	2	0.19	91010020	8668	48.85	10500	10560	10450	13650	7350	10500	10499.51	2.39	2160	10640	10570	10500	10430	10360	10535	10395	455	3150	5000	7560	10	1	9100836	957	3.28	0.36	12	0.10	3205.00	29424.00	11810	20240508	-10.92	10010	20231024	5.09	11810	-10.92	20240508	10100	4.16	20240806	11810	-10.92	20240508	10100	4.16	20240806	0.47	N	227840	5000	455 억	217265	N	N	0	N	N
11	20241030	151141	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	0	3	0.00	89305800	8506	47.94	10500	10560	10450	13650	7350	10500	10499.15	2.39	2094	10640	10570	10500	10430	10360	10535	10395	455	3150	5000	7560	10	1	9100836	956	3.28	0.36	12	0.09	3205.00	29424.00	11810	20240508	-11.09	10010	20231024	4.90	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	10100	3.96	20240806	0.47	N	227840	5000	455 억	217265	N	N	0	N	N
12	20241030	141117	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	0	3	0.00	73217200	6970	39.28	10500	10560	10460	13650	7350	10500	10504.62	2.39	1513	10640	10570	10500	10430	10360	10535	10395	455	3150	5000	7560	10	1	9100836	956	3.28	0.36	12	0.08	3205.00	29424.00	11810	20240508	-11.09	10010	20231024	4.90	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	10100	3.96	20240806	0.47	N	227840	5000	455 억	217265	N	N	0	N	N
13	20241030	131124	57	100.00	KOSPI	유통업	N	N	N	N	N	10530	30	2	0.29	65815230	6265	35.31	10500	10560	10460	13650	7350	10500	10505.22	2.39	1193	10640	10570	10500	10430	10360	10535	10395	455	3150	5000	7560	10	1	9100836	958	3.29	0.36	12	0.07	3205.00	29424.00	11810	20240508	-10.84	10010	20231024	5.19	11810	-10.84	20240508	10100	4.26	20240806	11810	-10.84	20240508	10100	4.26	20240806	0.47	N	227840	5000	455 억	217265	N	N	0	N	N
14	20241030	121141	57	100.00	KOSPI	유통업	N	N	N	N	N	10490	-10	5	-0.10	52624000	5009	28.23	10500	10560	10460	13650	7350	10500	10505.89	2.39	865	10640	10570	10500	10430	10360	10535	10395	455	3150	5000	7560	10	1	9100836	955	3.27	0.36	12	0.06	3205.00	29424.00	11810	20240508	-11.18	10010	20231024	4.80	11810	-11.18	20240508	10100	3.86	20240806	11810	-11.18	20240508	10100	3.86	20240806	0.47	N	227840	5000	455 억	217265	N	N	0	N	N
15	20241030	111120	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	10	2	0.10	41196160	3921	22.10	10500	10560	10460	13650	7350	10500	10506.54	2.39	667	10640	10570	10500	10430	10360	10535	10395	455	3150	5000	7560	10	1	9100836	956	3.28	0.36	12	0.04	3205.00	29424.00	11810	20240508	-11.01	10010	20231024	5.00	11810	-11.01	20240508	10100	4.06	20240806	11810	-11.01	20240508	10100	4.06	20240806	0.47	N	227840	5000	455 억	217265	N	N	0	N	N
16	20241030	101114	57	100.00	KOSPI	유통업	N	N	N	N	N	10520	20	2	0.19	11153930	1061	5.98	10500	10560	10460	13650	7350	10500	10512.66	2.39	126	10640	10570	10500	10430	10360	10535	10395	455	3150	5000	7560	10	1	9100836	957	3.28	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.92	10010	20231024	5.09	11810	-10.92	20240508	10100	4.16	20240806	11810	-10.92	20240508	10100	4.16	20240806	0.47	N	227840	5000	455 억	217265	N	N	0	N	N
17	20241030	091122	57	100.00	KOSPI	유통업	N	N	N	N	N	10460	-40	5	-0.38	5868880	559	3.15	10500	10500	10460	13650	7350	10500	10498.89	2.39	18	10640	10570	10500	10430	10360	10535	10395	455	3150	5000	7560	10	1	9100836	952	3.26	0.36	12	0.01	3205.00	29424.00	11810	20240508	-11.43	10010	20231024	4.50	11810	-11.43	20240508	10100	3.56	20240806	11810	-11.43	20240508	10100	3.56	20240806	0.47	N	227840	5000	455 억	217265	N	N	0	N	N
18	20241029	161039	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	0	3	0.00	185754790	17744	361.75	10570	10570	10430	13650	7350	10500	10468.51	2.37	1369	10553	10526	10503	10476	10453	10525	10475	455	3150	5000	7560	10	1	9100836	956	3.28	0.36	12	0.19	3205.00	29424.00	11810	20240508	-11.09	9980	20231020	5.21	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	10100	3.96	20240806	0.48	N	227840	5000	455 억	215907	N	N	0	N	N
19	20241029	151056	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	0	3	0.00	181984200	17384	354.41	10570	10570	10430	13650	7350	10500	10468.49	2.37	1365	10553	10526	10503	10476	10453	10525	10475	455	3150	5000	7560	10	1	9100836	956	3.28	0.36	12	0.19	3205.00	29424.00	11810	20240508	-11.09	9980	20231020	5.21	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	10100	3.96	20240806	0.48	N	227840	5000	455 억	215907	N	N	0	N	N
20	20241029	140931	57	100.00	KOSPI	유통업	N	N	N	N	N	10480	-20	5	-0.19	160234240	15306	312.05	10570	10570	10430	13650	7350	10500	10468.72	2.37	1367	10553	10526	10503	10476	10453	10525	10475	455	3150	5000	7560	10	1	9100836	954	3.27	0.36	12	0.17	3205.00	29424.00	11810	20240508	-11.26	9980	20231020	5.01	11810	-11.26	20240508	10100	3.76	20240806	11810	-11.26	20240508	10100	3.76	20240806	0.48	N	227840	5000	455 억	215907	N	N	0	N	N
21	20241029	131048	57	100.00	KOSPI	유통업	N	N	N	N	N	10440	-60	5	-0.57	147926650	14129	288.05	10570	10570	10430	13650	7350	10500	10469.72	2.37	1375	10553	10526	10503	10476	10453	10525	10475	455	3150	5000	7560	10	1	9100836	950	3.26	0.35	12	0.16	3205.00	29424.00	11810	20240508	-11.60	9980	20231020	4.61	11810	-11.60	20240508	10100	3.37	20240806	11810	-11.60	20240508	10100	3.37	20240806	0.48	N	227840	5000	455 억	215907	N	N	0	N	N
22	20241029	121048	57	100.00	KOSPI	유통업	N	N	N	N	N	10460	-40	5	-0.38	93829040	8953	182.53	10570	10570	10430	13650	7350	10500	10480.18	2.37	1376	10553	10526	10503	10476	10453	10525	10475	455	3150	5000	7560	10	1	9100836	952	3.26	0.36	12	0.10	3205.00	29424.00	11810	20240508	-11.43	9980	20231020	4.81	11810	-11.43	20240508	10100	3.56	20240806	11810	-11.43	20240508	10100	3.56	20240806	0.48	N	227840	5000	455 억	215907	N	N	0	N	N
23	20241029	111106	57	100.00	KOSPI	유통업	N	N	N	N	N	10440	-60	5	-0.57	77833740	7421	151.29	10570	10570	10430	13650	7350	10500	10488.31	2.37	1309	10553	10526	10503	10476	10453	10525	10475	455	3150	5000	7560	10	1	9100836	950	3.26	0.35	12	0.08	3205.00	29424.00	11810	20240508	-11.60	9980	20231020	4.61	11810	-11.60	20240508	10100	3.37	20240806	11810	-11.60	20240508	10100	3.37	20240806	0.48	N	227840	5000	455 억	215907	N	N	0	N	N
24	20241029	101044	57	100.00	KOSPI	유통업	N	N	N	N	N	10530	30	2	0.29	10825050	1030	21.00	10570	10570	10480	13650	7350	10500	10509.76	2.37	153	10553	10526	10503	10476	10453	10525	10475	455	3150	5000	7560	10	1	9100836	958	3.29	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.84	9980	20231020	5.51	11810	-10.84	20240508	10100	4.26	20240806	11810	-10.84	20240508	10100	4.26	20240806	0.48	N	227840	5000	455 억	215907	N	N	0	N	N
25	20241028	161035	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	0	3	0.00	51480600	4905	35.54	10500	10530	10480	13650	7350	10500	10495.54	2.37	-184	10613	10556	10483	10426	10353	10585	10455	455	3150	5000	7560	10	1	9100836	956	3.28	0.36	12	0.05	3205.00	29424.00	11810	20240508	-11.09	9980	20231020	5.21	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	10100	3.96	20240806	0.48	N	227840	5000	455 억	216125	N	N	0	N	N
26	20241028	151043	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	0	3	0.00	51291590	4887	35.41	10500	10530	10480	13650	7350	10500	10495.52	2.37	-167	10613	10556	10483	10426	10353	10585	10455	455	3150	5000	7560	10	1	9100836	956	3.28	0.36	12	0.05	3205.00	29424.00	11810	20240508	-11.09	9980	20231020	5.21	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	10100	3.96	20240806	0.48	N	227840	5000	455 억	216125	N	N	0	N	N
27	20241028	141045	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	10	2	0.10	49611580	4727	34.25	10500	10530	10480	13650	7350	10500	10495.36	2.37	-173	10613	10556	10483	10426	10353	10585	10455	455	3150	5000	7560	10	1	9100836	956	3.28	0.36	12	0.05	3205.00	29424.00	11810	20240508	-11.01	9980	20231020	5.31	11810	-11.01	20240508	10100	4.06	20240806	11810	-11.01	20240508	10100	4.06	20240806	0.48	N	227840	5000	455 억	216125	N	N	0	N	N
28	20241028	131039	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	10	2	0.10	45068410	4294	31.12	10500	10530	10480	13650	7350	10500	10495.67	2.37	-179	10613	10556	10483	10426	10353	10585	10455	455	3150	5000	7560	10	1	9100836	956	3.28	0.36	12	0.05	3205.00	29424.00	11810	20240508	-11.01	9980	20231020	5.31	11810	-11.01	20240508	10100	4.06	20240806	11810	-11.01	20240508	10100	4.06	20240806	0.48	N	227840	5000	455 억	216125	N	N	0	N	N
29	20241028	121042	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	0	3	0.00	26249450	2501	18.12	10500	10530	10480	13650	7350	10500	10495.58	2.37	-163	10613	10556	10483	10426	10353	10585	10455	455	3150	5000	7560	10	1	9100836	956	3.28	0.36	12	0.03	3205.00	29424.00	11810	20240508	-11.09	9980	20231020	5.21	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	10100	3.96	20240806	0.48	N	227840	5000	455 억	216125	N	N	0	N	N
30	20241028	110908	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	10	2	0.10	22645760	2158	15.64	10500	10530	10480	13650	7350	10500	10493.86	2.37	-160	10613	10556	10483	10426	10353	10585	10455	455	3150	5000	7560	10	1	9100836	956	3.28	0.36	12	0.02	3205.00	29424.00	11810	20240508	-11.01	9980	20231020	5.31	11810	-11.01	20240508	10100	4.06	20240806	11810	-11.01	20240508	10100	4.06	20240806	0.48	N	227840	5000	455 억	216125	N	N	0	N	N
31	20241028	101029	57	100.00	KOSPI	유통업	N	N	N	N	N	10480	-20	5	-0.19	10372360	988	7.16	10500	10530	10480	13650	7350	10500	10498.34	2.37	-146	10613	10556	10483	10426	10353	10585	10455	455	3150	5000	7560	10	1	9100836	954	3.27	0.36	12	0.01	3205.00	29424.00	11810	20240508	-11.26	9980	20231020	5.01	11810	-11.26	20240508	10100	3.76	20240806	11810	-11.26	20240508	10100	3.76	20240806	0.48	N	227840	5000	455 억	216125	N	N	0	N	N
32	20241028	091036	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	0	3	0.00	5743500	547	3.96	10500	10500	10500	13650	7350	10500	10500.00	2.37	-80	10613	10556	10483	10426	10353	10585	10455	455	3150	5000	7560	10	1	9100836	956	3.28	0.36	12	0.01	3205.00	29424.00	11810	20240508	-11.09	9980	20231020	5.21	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	10100	3.96	20240806	0.48	N	227840	5000	455 억	216125	N	N	0	N	N
33	20241025	161039	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	90	2	0.86	144803900	13800	98.53	10410	10540	10410	13530	7290	10410	10493.04	2.35	2323	10550	10480	10430	10360	10310	10455	10335	455	3120	5000	7490	10	1	9100836	956	3.28	0.36	12	0.15	3205.00	29424.00	11810	20240508	-11.09	9980	20231020	5.21	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	10100	3.96	20240806	0.48	N	227840	5000	455 억	213802	N	N	0	N	N
34	20241025	151042	57	100.00	KOSPI	유통업	N	N	N	N	N	10460	50	2	0.48	140467400	13387	95.58	10410	10540	10410	13530	7290	10410	10492.82	2.35	2326	10550	10480	10430	10360	10310	10455	10335	455	3120	5000	7490	10	1	9100836	952	3.26	0.36	12	0.15	3205.00	29424.00	11810	20240508	-11.43	9980	20231020	4.81	11810	-11.43	20240508	10100	3.56	20240806	11810	-11.43	20240508	10100	3.56	20240806	0.48	N	227840	5000	455 억	213802	N	N	0	N	N
35	20241025	141039	57	100.00	KOSPI	유통업	N	N	N	N	N	10480	70	2	0.67	128464550	12239	87.38	10410	10540	10410	13530	7290	10410	10496.33	2.35	2343	10550	10480	10430	10360	10310	10455	10335	455	3120	5000	7490	10	1	9100836	954	3.27	0.36	12	0.13	3205.00	29424.00	11810	20240508	-11.26	9980	20231020	5.01	11810	-11.26	20240508	10100	3.76	20240806	11810	-11.26	20240508	10100	3.76	20240806	0.48	N	227840	5000	455 억	213802	N	N	0	N	N
36	20241025	131041	57	100.00	KOSPI	유통업	N	N	N	N	N	10470	60	2	0.58	124082400	11821	84.40	10410	10540	10410	13530	7290	10410	10496.78	2.35	2350	10550	10480	10430	10360	10310	10455	10335	455	3120	5000	7490	10	1	9100836	953	3.27	0.36	12	0.13	3205.00	29424.00	11810	20240508	-11.35	9980	20231020	4.91	11810	-11.35	20240508	10100	3.66	20240806	11810	-11.35	20240508	10100	3.66	20240806	0.48	N	227840	5000	455 억	213802	N	N	0	N	N
37	20241025	121043	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	90	2	0.86	122805800	11699	83.53	10410	10540	10410	13530	7290	10410	10497.12	2.35	2350	10550	10480	10430	10360	10310	10455	10335	455	3120	5000	7490	10	1	9100836	956	3.28	0.36	12	0.13	3205.00	29424.00	11810	20240508	-11.09	9980	20231020	5.21	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	10100	3.96	20240806	0.48	N	227840	5000	455 억	213802	N	N	0	N	N
38	20241025	111038	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	90	2	0.86	101495940	9665	69.01	10410	10540	10410	13530	7290	10410	10501.39	2.35	2280	10550	10480	10430	10360	10310	10455	10335	455	3120	5000	7490	10	1	9100836	956	3.28	0.36	12	0.11	3205.00	29424.00	11810	20240508	-11.09	9980	20231020	5.21	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	10100	3.96	20240806	0.48	N	227840	5000	455 억	213802	N	N	0	N	N
39	20241025	101038	57	100.00	KOSPI	유통업	N	N	N	N	N	10520	110	2	1.06	96354840	9176	65.51	10410	10540	10410	13530	7290	10410	10500.75	2.35	2184	10550	10480	10430	10360	10310	10455	10335	455	3120	5000	7490	10	1	9100836	957	3.28	0.36	12	0.10	3205.00	29424.00	11810	20240508	-10.92	9980	20231020	5.41	11810	-10.92	20240508	10100	4.16	20240806	11810	-10.92	20240508	10100	4.16	20240806	0.48	N	227840	5000	455 억	213802	N	N	0	N	N
40	20241025	091043	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	90	2	0.86	4036890	386	2.76	10410	10500	10410	13530	7290	10410	10458.26	2.35	61	10550	10480	10430	10360	10310	10455	10335	455	3120	5000	7490	10	1	9100836	956	3.28	0.36	12	0.00	3205.00	29424.00	11810	20240508	-11.09	9980	20231020	5.21	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	10100	3.96	20240806	0.48	N	227840	5000	455 억	213802	N	N	0	N	N
41	20241024	161018	57	100.00	KOSPI	유통업	N	N	N	N	N	10410	-90	5	-0.86	145981920	14006	174.36	10500	10500	10380	13650	7350	10500	10422.84	2.33	1812	10720	10610	10530	10420	10340	10570	10380	455	3150	5000	7560	10	1	9100836	947	3.25	0.35	12	0.15	3205.00	29424.00	11810	20240508	-11.85	9980	20231020	4.31	11810	-11.85	20240508	10100	3.07	20240806	11810	-11.85	20240508	10010	4.00	20231024	0.49	N	227840	5000	455 억	211990	N	N	0	N	N
42	20241024	151029	57	100.00	KOSPI	유통업	N	N	N	N	N	10390	-110	5	-1.05	145451010	13955	173.72	10500	10500	10380	13650	7350	10500	10422.86	2.33	1832	10720	10610	10530	10420	10340	10570	10380	455	3150	5000	7560	10	1	9100836	946	3.24	0.35	12	0.15	3205.00	29424.00	11810	20240508	-12.02	9980	20231020	4.11	11810	-12.02	20240508	10100	2.87	20240806	11810	-12.02	20240508	10010	3.80	20231024	0.49	N	227840	5000	455 억	211990	N	N	0	N	N
43	20241024	141015	57	100.00	KOSPI	유통업	N	N	N	N	N	10380	-120	5	-1.14	142769690	13697	170.51	10500	10500	10380	13650	7350	10500	10423.43	2.33	1832	10720	10610	10530	10420	10340	10570	10380	455	3150	5000	7560	10	1	9100836	945	3.24	0.35	12	0.15	3205.00	29424.00	11810	20240508	-12.11	9980	20231020	4.01	11810	-12.11	20240508	10100	2.77	20240806	11810	-12.11	20240508	10010	3.70	20231024	0.49	N	227840	5000	455 억	211990	N	N	0	N	N
44	20241024	131027	57	100.00	KOSPI	유통업	N	N	N	N	N	10440	-60	5	-0.57	116084370	11131	138.57	10500	10500	10390	13650	7350	10500	10428.93	2.33	1832	10720	10610	10530	10420	10340	10570	10380	455	3150	5000	7560	10	1	9100836	950	3.26	0.35	12	0.12	3205.00	29424.00	11810	20240508	-11.60	9980	20231020	4.61	11810	-11.60	20240508	10100	3.37	20240806	11810	-11.60	20240508	10010	4.30	20231024	0.49	N	227840	5000	455 억	211990	N	N	0	N	N
45	20241024	121023	57	100.00	KOSPI	유통업	N	N	N	N	N	10440	-60	5	-0.57	113112260	10846	135.02	10500	10500	10390	13650	7350	10500	10428.94	2.33	1831	10720	10610	10530	10420	10340	10570	10380	455	3150	5000	7560	10	1	9100836	950	3.26	0.35	12	0.12	3205.00	29424.00	11810	20240508	-11.60	9980	20231020	4.61	11810	-11.60	20240508	10100	3.37	20240806	11810	-11.60	20240508	10010	4.30	20231024	0.49	N	227840	5000	455 억	211990	N	N	0	N	N
46	20241024	111020	57	100.00	KOSPI	유통업	N	N	N	N	N	10430	-70	5	-0.67	99253240	9518	118.49	10500	10500	10390	13650	7350	10500	10427.95	2.33	1730	10720	10610	10530	10420	10340	10570	10380	455	3150	5000	7560	10	1	9100836	949	3.25	0.35	12	0.10	3205.00	29424.00	11810	20240508	-11.69	9980	20231020	4.51	11810	-11.69	20240508	10100	3.27	20240806	11810	-11.69	20240508	10010	4.20	20231024	0.49	N	227840	5000	455 억	211990	N	N	0	N	N
47	20241024	100939	57	100.00	KOSPI	유통업	N	N	N	N	N	10420	-80	5	-0.76	70940180	6795	84.59	10500	10500	10400	13650	7350	10500	10440.06	2.33	1210	10720	10610	10530	10420	10340	10570	10380	455	3150	5000	7560	10	1	9100836	948	3.25	0.35	12	0.07	3205.00	29424.00	11810	20240508	-11.77	9980	20231020	4.41	11810	-11.77	20240508	10100	3.17	20240806	11810	-11.77	20240508	10010	4.10	20231024	0.49	N	227840	5000	455 억	211990	N	N	0	N	N
48	20241024	091051	57	100.00	KOSPI	유통업	N	N	N	N	N	10470	-30	5	-0.29	9956240	949	11.81	10500	10500	10450	13650	7350	10500	10491.30	2.33	73	10720	10610	10530	10420	10340	10570	10380	455	3150	5000	7560	10	1	9100836	953	3.27	0.36	12	0.01	3205.00	29424.00	11810	20240508	-11.35	9980	20231020	4.91	11810	-11.35	20240508	10100	3.66	20240806	11810	-11.35	20240508	10010	4.60	20231024	0.49	N	227840	5000	455 억	211990	N	N	0	N	N
49	20241023	161027	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	-60	5	-0.57	83908350	7993	88.56	10560	10640	10450	13720	7400	10560	10497.68	2.31	1629	10686	10622	10536	10472	10386	10655	10505	455	3160	5000	7600	10	1	9100836	956	3.28	0.36	12	0.09	3205.00	29424.00	11810	20240508	-11.09	9980	20231020	5.21	11810	-11.09	20240508	10100	3.96	20240806	11810	-11.09	20240508	10010	4.90	20231024	0.48	N	227840	5000	455 억	210361	N	N	0	N	N
50	20241023	151048	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	-50	5	-0.47	67762230	6452	71.48	10560	10640	10450	13720	7400	10560	10502.52	2.31	1369	10686	10622	10536	10472	10386	10655	10505	455	3160	5000	7600	10	1	9100836	956	3.28	0.36	12	0.07	3205.00	29424.00	11810	20240508	-11.01	9980	20231020	5.31	11810	-11.01	20240508	10100	4.06	20240806	11810	-11.01	20240508	10010	5.00	20231024	0.48	N	227840	5000	455 억	210361	N	N	0	N	N
51	20241023	141054	57	100.00	KOSPI	유통업	N	N	N	N	N	10550	-10	5	-0.09	14819400	1404	15.56	10560	10640	10530	13720	7400	10560	10555.13	2.31	217	10686	10622	10536	10472	10386	10655	10505	455	3160	5000	7600	10	1	9100836	960	3.29	0.36	12	0.02	3205.00	29424.00	11810	20240508	-10.67	9980	20231020	5.71	11810	-10.67	20240508	10100	4.46	20240806	11810	-10.67	20240508	10010	5.39	20231024	0.48	N	227840	5000	455 억	210361	N	N	0	N	N
52	20241023	131035	57	100.00	KOSPI	유통업	N	N	N	N	N	10560	0	3	0.00	13394120	1269	14.06	10560	10640	10530	13720	7400	10560	10554.86	2.31	251	10686	10622	10536	10472	10386	10655	10505	455	3160	5000	7600	10	1	9100836	961	3.29	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.58	9980	20231020	5.81	11810	-10.58	20240508	10100	4.55	20240806	11810	-10.58	20240508	10010	5.49	20231024	0.48	N	227840	5000	455 억	210361	N	N	0	N	N
53	20241023	121030	57	100.00	KOSPI	유통업	N	N	N	N	N	10560	0	3	0.00	12043080	1141	12.64	10560	10640	10530	13720	7400	10560	10554.85	2.31	234	10686	10622	10536	10472	10386	10655	10505	455	3160	5000	7600	10	1	9100836	961	3.29	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.58	9980	20231020	5.81	11810	-10.58	20240508	10100	4.55	20240806	11810	-10.58	20240508	10010	5.49	20231024	0.48	N	227840	5000	455 억	210361	N	N	0	N	N
54	20241023	111024	57	100.00	KOSPI	유통업	N	N	N	N	N	10550	-10	5	-0.09	11969200	1134	12.56	10560	10640	10530	13720	7400	10560	10554.85	2.31	235	10686	10622	10536	10472	10386	10655	10505	455	3160	5000	7600	10	1	9100836	960	3.29	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.67	9980	20231020	5.71	11810	-10.67	20240508	10100	4.46	20240806	11810	-10.67	20240508	10010	5.39	20231024	0.48	N	227840	5000	455 억	210361	N	N	0	N	N
55	20241023	101030	57	100.00	KOSPI	유통업	N	N	N	N	N	10540	-20	5	-0.19	10905310	1033	11.44	10560	10640	10530	13720	7400	10560	10556.93	2.31	224	10686	10622	10536	10472	10386	10655	10505	455	3160	5000	7600	10	1	9100836	959	3.29	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.75	9980	20231020	5.61	11810	-10.75	20240508	10100	4.36	20240806	11810	-10.75	20240508	10010	5.29	20231024	0.48	N	227840	5000	455 억	210361	N	N	0	N	N
56	20241023	091030	57	100.00	KOSPI	유통업	N	N	N	N	N	10640	80	2	0.76	7309360	692	7.67	10560	10640	10560	13720	7400	10560	10562.66	2.31	177	10686	10622	10536	10472	10386	10655	10505	455	3160	5000	7600	10	1	9100836	968	3.32	0.36	12	0.01	3205.00	29424.00	11810	20240508	-9.91	9980	20231020	6.61	11810	-9.91	20240508	10100	5.35	20240806	11810	-9.91	20240508	10010	6.29	20231024	0.48	N	227840	5000	455 억	210361	N	N	0	N	N
57	20241022	161017	57	100.00	KOSPI	유통업	N	N	N	N	N	10560	30	2	0.28	94680610	9026	149.39	10530	10600	10450	13680	7380	10530	10489.76	2.30	667	10723	10626	10553	10456	10383	10590	10420	455	3150	5000	7580	10	1	9100836	961	3.29	0.36	12	0.10	3205.00	29424.00	11810	20240508	-10.58	9980	20231020	5.81	11810	-10.58	20240508	10100	4.55	20240806	11810	-10.58	20240508	10010	5.49	20231024	0.49	N	227840	5000	455 억	209700	N	N	0	N	N
58	20241022	151030	57	100.00	KOSPI	유통업	N	N	N	N	N	10450	-80	5	-0.76	91460110	8720	144.32	10530	10600	10450	13680	7380	10530	10488.54	2.30	759	10723	10626	10553	10456	10383	10590	10420	455	3150	5000	7580	10	1	9100836	951	3.26	0.36	12	0.10	3205.00	29424.00	11810	20240508	-11.52	9980	20231020	4.71	11810	-11.52	20240508	10100	3.47	20240806	11810	-11.52	20240508	10010	4.40	20231024	0.49	N	227840	5000	455 억	209700	N	N	0	N	N
59	20241022	141029	57	100.00	KOSPI	유통업	N	N	N	N	N	10490	-40	5	-0.38	62695530	5971	98.82	10530	10600	10460	13680	7380	10530	10500.01	2.30	759	10723	10626	10553	10456	10383	10590	10420	455	3150	5000	7580	10	1	9100836	955	3.27	0.36	12	0.07	3205.00	29424.00	11810	20240508	-11.18	9980	20231020	5.11	11810	-11.18	20240508	10100	3.86	20240806	11810	-11.18	20240508	10010	4.80	20231024	0.49	N	227840	5000	455 억	209700	N	N	0	N	N
60	20241022	131030	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	-20	5	-0.19	52600980	5007	82.87	10530	10600	10480	13680	7380	10530	10505.49	2.30	761	10723	10626	10553	10456	10383	10590	10420	455	3150	5000	7580	10	1	9100836	956	3.28	0.36	12	0.06	3205.00	29424.00	11810	20240508	-11.01	9980	20231020	5.31	11810	-11.01	20240508	10100	4.06	20240806	11810	-11.01	20240508	10010	5.00	20231024	0.49	N	227840	5000	455 억	209700	N	N	0	N	N
61	20241022	121026	57	100.00	KOSPI	유통업	N	N	N	N	N	10540	10	2	0.09	42066560	4004	66.27	10530	10600	10480	13680	7380	10530	10506.13	2.30	583	10723	10626	10553	10456	10383	10590	10420	455	3150	5000	7580	10	1	9100836	959	3.29	0.36	12	0.04	3205.00	29424.00	11810	20240508	-10.75	9980	20231020	5.61	11810	-10.75	20240508	10100	4.36	20240806	11810	-10.75	20240508	10010	5.29	20231024	0.49	N	227840	5000	455 억	209700	N	N	0	N	N
62	20241022	111023	57	100.00	KOSPI	유통업	N	N	N	N	N	10550	20	2	0.19	39843480	3793	62.78	10530	10600	10480	13680	7380	10530	10504.48	2.30	541	10723	10626	10553	10456	10383	10590	10420	455	3150	5000	7580	10	1	9100836	960	3.29	0.36	12	0.04	3205.00	29424.00	11810	20240508	-10.67	9980	20231020	5.71	11810	-10.67	20240508	10100	4.46	20240806	11810	-10.67	20240508	10010	5.39	20231024	0.49	N	227840	5000	455 억	209700	N	N	0	N	N
63	20241022	101025	57	100.00	KOSPI	유통업	N	N	N	N	N	10540	10	2	0.09	39443580	3755	62.15	10530	10600	10480	13680	7380	10530	10504.28	2.30	534	10723	10626	10553	10456	10383	10590	10420	455	3150	5000	7580	10	1	9100836	959	3.29	0.36	12	0.04	3205.00	29424.00	11810	20240508	-10.75	9980	20231020	5.61	11810	-10.75	20240508	10100	4.36	20240806	11810	-10.75	20240508	10010	5.29	20231024	0.49	N	227840	5000	455 억	209700	N	N	0	N	N
64	20241022	091024	57	100.00	KOSPI	유통업	N	N	N	N	N	10590	60	2	0.57	5559900	528	8.74	10530	10590	10530	13680	7380	10530	10530.11	2.30	105	10723	10626	10553	10456	10383	10590	10420	455	3150	5000	7580	10	1	9100836	964	3.30	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.33	9980	20231020	6.11	11810	-10.33	20240508	10100	4.85	20240806	11810	-10.33	20240508	10010	5.79	20231024	0.49	N	227840	5000	455 억	209700	N	N	0	N	N
65	20241021	161013	57	100.00	KOSPI	유통업	N	N	N	N	N	10530	-60	5	-0.57	63521000	6042	109.87	10580	10650	10480	13760	7420	10590	10513.21	2.31	-278	10803	10696	10583	10476	10363	10640	10420	455	3170	5000	7620	10	1	9100836	958	3.29	0.36	12	0.07	3205.00	29424.00	11810	20240508	-10.84	9980	20231020	5.51	11810	-10.84	20240508	10100	4.26	20240806	11810	-10.84	20240508	10010	5.19	20231024	0.49	N	227840	5000	455 억	209993	N	N	0	N	N
66	20241021	151020	57	100.00	KOSPI	유통업	N	N	N	N	N	10520	-70	5	-0.66	54130540	5148	93.62	10580	10650	10480	13760	7420	10590	10514.87	2.31	-274	10803	10696	10583	10476	10363	10640	10420	455	3170	5000	7620	10	1	9100836	957	3.28	0.36	12	0.06	3205.00	29424.00	11810	20240508	-10.92	9980	20231020	5.41	11810	-10.92	20240508	10100	4.16	20240806	11810	-10.92	20240508	10010	5.09	20231024	0.49	N	227840	5000	455 억	209993	N	N	0	N	N
67	20241021	141023	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	-80	5	-0.76	51534250	4901	89.13	10580	10650	10480	13760	7420	10590	10515.05	2.31	-258	10803	10696	10583	10476	10363	10640	10420	455	3170	5000	7620	10	1	9100836	956	3.28	0.36	12	0.05	3205.00	29424.00	11810	20240508	-11.01	9980	20231020	5.31	11810	-11.01	20240508	10100	4.06	20240806	11810	-11.01	20240508	10010	5.00	20231024	0.49	N	227840	5000	455 억	209993	N	N	0	N	N
68	20241021	131020	57	100.00	KOSPI	유통업	N	N	N	N	N	10490	-100	5	-0.94	48825930	4643	84.43	10580	10650	10480	13760	7420	10590	10516.03	2.31	-219	10803	10696	10583	10476	10363	10640	10420	455	3170	5000	7620	10	1	9100836	955	3.27	0.36	12	0.05	3205.00	29424.00	11810	20240508	-11.18	9980	20231020	5.11	11810	-11.18	20240508	10100	3.86	20240806	11810	-11.18	20240508	10010	4.80	20231024	0.49	N	227840	5000	455 억	209993	N	N	0	N	N
69	20241021	121020	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	-80	5	-0.76	20039260	1901	34.57	10580	10650	10510	13760	7420	10590	10541.43	2.31	-174	10803	10696	10583	10476	10363	10640	10420	455	3170	5000	7620	10	1	9100836	956	3.28	0.36	12	0.02	3205.00	29424.00	11810	20240508	-11.01	9980	20231020	5.31	11810	-11.01	20240508	10100	4.06	20240806	11810	-11.01	20240508	10010	5.00	20231024	0.49	N	227840	5000	455 억	209993	N	N	0	N	N
70	20241021	111014	57	100.00	KOSPI	유통업	N	N	N	N	N	10520	-70	5	-0.66	15277510	1448	26.33	10580	10650	10510	13760	7420	10590	10550.77	2.31	-126	10803	10696	10583	10476	10363	10640	10420	455	3170	5000	7620	10	1	9100836	957	3.28	0.36	12	0.02	3205.00	29424.00	11810	20240508	-10.92	9980	20231020	5.41	11810	-10.92	20240508	10100	4.16	20240806	11810	-10.92	20240508	10010	5.09	20231024	0.49	N	227840	5000	455 억	209993	N	N	0	N	N
71	20241021	101018	57	100.00	KOSPI	유통업	N	N	N	N	N	10560	-30	5	-0.28	7708040	729	13.26	10580	10650	10520	13760	7420	10590	10573.44	2.31	-116	10803	10696	10583	10476	10363	10640	10420	455	3170	5000	7620	10	1	9100836	961	3.29	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.58	9980	20231020	5.81	11810	-10.58	20240508	10100	4.55	20240806	11810	-10.58	20240508	10010	5.49	20231024	0.49	N	227840	5000	455 억	209993	N	N	0	N	N
72	20241021	091016	57	100.00	KOSPI	유통업	N	N	N	N	N	10570	-20	5	-0.19	5924690	560	10.18	10580	10580	10540	13760	7420	10590	10579.80	2.31	-56	10803	10696	10583	10476	10363	10640	10420	455	3170	5000	7620	10	1	9100836	962	3.30	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.50	9980	20231020	5.91	11810	-10.50	20240508	10100	4.65	20240806	11810	-10.50	20240508	10010	5.59	20231024	0.49	N	227840	5000	455 억	209993	N	N	0	N	N
73	20241018	161015	57	100.00	KOSPI	유통업	N	N	N	N	N	10590	-30	5	-0.28	57990520	5499	283.02	10690	10690	10470	13800	7440	10620	10545.65	2.32	-883	10786	10702	10616	10532	10446	10745	10575	455	3180	5000	7640	10	1	9100836	964	3.30	0.36	12	0.06	3205.00	29424.00	11810	20240508	-10.33	9980	20231020	6.11	11810	-10.33	20240508	10100	4.85	20240806	11810	-10.33	20240508	9980	6.11	20231020	0.50	N	227840	5000	455 억	210876	N	N	2	N	N
74	20241018	151039	57	100.00	KOSPI	유통업	N	N	N	N	N	10480	-140	5	-1.32	48808370	4629	238.24	10690	10690	10470	13800	7440	10620	10544.04	2.32	-691	10786	10702	10616	10532	10446	10745	10575	455	3180	5000	7640	10	1	9100836	954	3.27	0.36	12	0.05	3205.00	29424.00	11810	20240508	-11.26	9980	20231020	5.01	11810	-11.26	20240508	10100	3.76	20240806	11810	-11.26	20240508	9980	5.01	20231020	0.50	N	227840	5000	455 억	210876	N	N	2	N	N
75	20241018	141040	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	-110	5	-1.04	47716700	4525	232.89	10690	10690	10470	13800	7440	10620	10545.13	2.32	-639	10786	10702	10616	10532	10446	10745	10575	455	3180	5000	7640	10	1	9100836	956	3.28	0.36	12	0.05	3205.00	29424.00	11810	20240508	-11.01	9980	20231020	5.31	11810	-11.01	20240508	10100	4.06	20240806	11810	-11.01	20240508	9980	5.31	20231020	0.50	N	227840	5000	455 억	210876	N	N	2	N	N
76	20241018	131027	57	100.00	KOSPI	유통업	N	N	N	N	N	10490	-130	5	-1.22	42418250	4020	206.90	10690	10690	10470	13800	7440	10620	10551.80	2.32	-583	10786	10702	10616	10532	10446	10745	10575	455	3180	5000	7640	10	1	9100836	955	3.27	0.36	12	0.04	3205.00	29424.00	11810	20240508	-11.18	9980	20231020	5.11	11810	-11.18	20240508	10100	3.86	20240806	11810	-11.18	20240508	9980	5.11	20231020	0.50	N	227840	5000	455 억	210876	N	N	2	N	N
77	20241018	121038	57	100.00	KOSPI	유통업	N	N	N	N	N	10600	-20	5	-0.19	22546560	2133	109.78	10690	10690	10530	13800	7440	10620	10570.35	2.32	-289	10786	10702	10616	10532	10446	10745	10575	455	3180	5000	7640	10	1	9100836	965	3.31	0.36	12	0.02	3205.00	29424.00	11810	20240508	-10.25	9980	20231020	6.21	11810	-10.25	20240508	10100	4.95	20240806	11810	-10.25	20240508	9980	6.21	20231020	0.50	N	227840	5000	455 억	210876	N	N	2	N	N
78	20241018	111035	57	100.00	KOSPI	유통업	N	N	N	N	N	10560	-60	5	-0.56	10733810	1012	52.08	10690	10690	10540	13800	7440	10620	10606.53	2.32	-187	10786	10702	10616	10532	10446	10745	10575	455	3180	5000	7640	10	1	9100836	961	3.29	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.58	9980	20231020	5.81	11810	-10.58	20240508	10100	4.55	20240806	11810	-10.58	20240508	9980	5.81	20231020	0.50	N	227840	5000	455 억	210876	N	N	2	N	N
79	20241018	101021	57	100.00	KOSPI	유통업	N	N	N	N	N	10550	-70	5	-0.66	9919790	935	48.12	10690	10690	10540	13800	7440	10620	10609.40	2.32	-177	10786	10702	10616	10532	10446	10745	10575	455	3180	5000	7640	10	1	9100836	960	3.29	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.67	9980	20231020	5.71	11810	-10.67	20240508	10100	4.46	20240806	11810	-10.67	20240508	9980	5.71	20231020	0.50	N	227840	5000	455 억	210876	N	N	2	N	N
80	20241018	091021	57	100.00	KOSPI	유통업	N	N	N	N	N	10630	10	2	0.09	117190	11	0.57	10690	10690	10620	13800	7440	10620	10653.64	2.32	-3	10786	10702	10616	10532	10446	10745	10575	455	3180	5000	7640	10	1	9100836	967	3.32	0.36	12	0.00	3205.00	29424.00	11810	20240508	-9.99	9980	20231020	6.51	11810	-9.99	20240508	10100	5.25	20240806	11810	-9.99	20240508	9980	6.51	20231020	0.50	N	227840	5000	455 억	210876	N	N	2	N	N
81	20241017	161018	57	100.00	KOSPI	유통업	N	N	N	N	N	10620	10	2	0.09	20610240	1943	35.17	10610	10700	10530	13790	7430	10610	10607.43	2.32	-347	10776	10692	10596	10512	10416	10735	10555	455	3180	5000	7630	10	1	9100836	967	3.31	0.36	12	0.02	3205.00	29424.00	11810	20240508	-10.08	9980	20231020	6.41	11810	-10.08	20240508	10100	5.15	20240806	11810	-10.08	20240508	9980	6.41	20231020	0.51	N	227840	5000	455 억	211223	N	N	2	N	N
82	20241017	151021	57	100.00	KOSPI	유통업	N	N	N	N	N	10570	-40	5	-0.38	17874480	1685	30.50	10610	10700	10530	13790	7430	10610	10608.00	2.32	-233	10776	10692	10596	10512	10416	10735	10555	455	3180	5000	7630	10	1	9100836	962	3.30	0.36	12	0.02	3205.00	29424.00	11810	20240508	-10.50	9980	20231020	5.91	11810	-10.50	20240508	10100	4.65	20240806	11810	-10.50	20240508	9980	5.91	20231020	0.51	N	227840	5000	455 억	211223	N	N	0	N	N
83	20241017	141025	57	100.00	KOSPI	유통업	N	N	N	N	N	10600	-10	5	-0.09	15007730	1414	25.59	10610	10700	10600	13790	7430	10610	10613.67	2.32	-193	10776	10692	10596	10512	10416	10735	10555	455	3180	5000	7630	10	1	9100836	965	3.31	0.36	12	0.02	3205.00	29424.00	11810	20240508	-10.25	9980	20231020	6.21	11810	-10.25	20240508	10100	4.95	20240806	11810	-10.25	20240508	9980	6.21	20231020	0.51	N	227840	5000	455 억	211223	N	N	0	N	N
84	20241017	131020	57	100.00	KOSPI	유통업	N	N	N	N	N	10620	10	2	0.09	12461850	1174	21.25	10610	10700	10610	13790	7430	10610	10614.86	2.32	-143	10776	10692	10596	10512	10416	10735	10555	455	3180	5000	7630	10	1	9100836	967	3.31	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.08	9980	20231020	6.41	11810	-10.08	20240508	10100	5.15	20240806	11810	-10.08	20240508	9980	6.41	20231020	0.51	N	227840	5000	455 억	211223	N	N	0	N	N
85	20241017	121025	57	100.00	KOSPI	유통업	N	N	N	N	N	10610	0	3	0.00	12429990	1171	21.19	10610	10700	10610	13790	7430	10610	10614.85	2.32	-142	10776	10692	10596	10512	10416	10735	10555	455	3180	5000	7630	10	1	9100836	966	3.31	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.16	9980	20231020	6.31	11810	-10.16	20240508	10100	5.05	20240806	11810	-10.16	20240508	9980	6.31	20231020	0.51	N	227840	5000	455 억	211223	N	N	0	N	N
86	20241017	111023	57	100.00	KOSPI	유통업	N	N	N	N	N	10620	10	2	0.09	9384920	884	16.00	10610	10700	10610	13790	7430	10610	10616.43	2.32	-108	10776	10692	10596	10512	10416	10735	10555	455	3180	5000	7630	10	1	9100836	967	3.31	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.08	9980	20231020	6.41	11810	-10.08	20240508	10100	5.15	20240806	11810	-10.08	20240508	9980	6.41	20231020	0.51	N	227840	5000	455 억	211223	N	N	0	N	N
87	20241017	101020	57	100.00	KOSPI	유통업	N	N	N	N	N	10620	10	2	0.09	6837120	644	11.66	10610	10700	10610	13790	7430	10610	10616.65	2.32	-79	10776	10692	10596	10512	10416	10735	10555	455	3180	5000	7630	10	1	9100836	967	3.31	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.08	9980	20231020	6.41	11810	-10.08	20240508	10100	5.15	20240806	11810	-10.08	20240508	9980	6.41	20231020	0.51	N	227840	5000	455 억	211223	N	N	0	N	N
88	20241017	091014	57	100.00	KOSPI	유통업	N	N	N	N	N	10650	40	2	0.38	5453620	514	9.30	10610	10650	10610	13790	7430	10610	10610.16	2.32	-63	10776	10692	10596	10512	10416	10735	10555	455	3180	5000	7630	10	1	9100836	969	3.32	0.36	12	0.01	3205.00	29424.00	11810	20240508	-9.82	9980	20231020	6.71	11810	-9.82	20240508	10100	5.45	20240806	11810	-9.82	20240508	9980	6.71	20231020	0.51	N	227840	5000	455 억	211223	N	N	0	N	N
89	20241016	161009	57	100.00	KOSPI	유통업	N	N	N	N	N	10610	0	3	0.00	58217390	5525	325.77	10600	10680	10500	13790	7430	10610	10537.08	2.33	-1004	10703	10656	10613	10566	10523	10635	10545	455	3180	5000	7630	10	1	9100836	966	3.31	0.36	12	0.06	3205.00	29424.00	11810	20240508	-10.16	9980	20231020	6.31	11810	-10.16	20240508	10100	5.05	20240806	11810	-10.16	20240508	9980	6.31	20231020	0.48	N	227840	5000	455 억	212227	N	N	6	N	N
90	20241016	151015	57	100.00	KOSPI	유통업	N	N	N	N	N	10590	-20	5	-0.19	52360830	4972	293.16	10600	10680	10500	13790	7430	10610	10531.14	2.33	-860	10703	10656	10613	10566	10523	10635	10545	455	3180	5000	7630	10	1	9100836	964	3.30	0.36	12	0.05	3205.00	29424.00	11810	20240508	-10.33	9980	20231020	6.11	11810	-10.33	20240508	10100	4.85	20240806	11810	-10.33	20240508	9980	6.11	20231020	0.48	N	227840	5000	455 억	212227	N	N	6	N	N
91	20241016	141016	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	-100	5	-0.94	47231060	4486	264.50	10600	10680	10500	13790	7430	10610	10528.55	2.33	-720	10703	10656	10613	10566	10523	10635	10545	455	3180	5000	7630	10	1	9100836	956	3.28	0.36	12	0.05	3205.00	29424.00	11810	20240508	-11.01	9980	20231020	5.31	11810	-11.01	20240508	10100	4.06	20240806	11810	-11.01	20240508	9980	5.31	20231020	0.48	N	227840	5000	455 억	212227	N	N	6	N	N
92	20241016	131011	57	100.00	KOSPI	유통업	N	N	N	N	N	10520	-90	5	-0.85	43810100	4161	245.34	10600	10680	10500	13790	7430	10610	10528.74	2.33	-672	10703	10656	10613	10566	10523	10635	10545	455	3180	5000	7630	10	1	9100836	957	3.28	0.36	12	0.05	3205.00	29424.00	11810	20240508	-10.92	9980	20231020	5.41	11810	-10.92	20240508	10100	4.16	20240806	11810	-10.92	20240508	9980	5.41	20231020	0.48	N	227840	5000	455 억	212227	N	N	6	N	N
93	20241016	121012	57	100.00	KOSPI	유통업	N	N	N	N	N	10530	-80	5	-0.75	39109870	3714	218.99	10600	10680	10500	13790	7430	10610	10530.39	2.33	-529	10703	10656	10613	10566	10523	10635	10545	455	3180	5000	7630	10	1	9100836	958	3.29	0.36	12	0.04	3205.00	29424.00	11810	20240508	-10.84	9980	20231020	5.51	11810	-10.84	20240508	10100	4.26	20240806	11810	-10.84	20240508	9980	5.51	20231020	0.48	N	227840	5000	455 억	212227	N	N	6	N	N
94	20241016	111010	57	100.00	KOSPI	유통업	N	N	N	N	N	10520	-90	5	-0.85	38657240	3671	216.45	10600	10680	10500	13790	7430	10610	10530.44	2.33	-516	10703	10656	10613	10566	10523	10635	10545	455	3180	5000	7630	10	1	9100836	957	3.28	0.36	12	0.04	3205.00	29424.00	11810	20240508	-10.92	9980	20231020	5.41	11810	-10.92	20240508	10100	4.16	20240806	11810	-10.92	20240508	9980	5.41	20231020	0.48	N	227840	5000	455 억	212227	N	N	6	N	N
95	20241016	101010	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	-100	5	-0.94	33797900	3209	189.21	10600	10680	10500	13790	7430	10610	10532.22	2.33	-433	10703	10656	10613	10566	10523	10635	10545	455	3180	5000	7630	10	1	9100836	956	3.28	0.36	12	0.04	3205.00	29424.00	11810	20240508	-11.01	9980	20231020	5.31	11810	-11.01	20240508	10100	4.06	20240806	11810	-11.01	20240508	9980	5.31	20231020	0.48	N	227840	5000	455 억	212227	N	N	6	N	N
96	20241016	091012	57	100.00	KOSPI	유통업	N	N	N	N	N	10590	-20	5	-0.19	5638970	532	31.37	10600	10600	10530	13790	7430	10610	10599.57	2.33	-65	10703	10656	10613	10566	10523	10635	10545	455	3180	5000	7630	10	1	9100836	964	3.30	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.33	9980	20231020	6.11	11810	-10.33	20240508	10100	4.85	20240806	11810	-10.33	20240508	9980	6.11	20231020	0.48	N	227840	5000	455 억	212227	N	N	6	N	N
97	20241015	161006	57	100.00	KOSPI	유통업	N	N	N	N	N	10610	-50	5	-0.47	17736440	1675	18.45	10650	10660	10570	13850	7470	10660	10588.78	2.34	-274	10900	10780	10630	10510	10360	10705	10435	455	3190	5000	7670	10	1	9100836	966	3.31	0.36	12	0.02	3205.00	29424.00	11810	20240508	-10.16	9980	20231020	6.31	11810	-10.16	20240508	10100	5.05	20240806	11810	-10.16	20240508	9980	6.31	20231020	0.48	N	227840	5000	455 억	212534	N	N	6	N	N
98	20241015	151014	57	100.00	KOSPI	유통업	N	N	N	N	N	10590	-70	5	-0.66	10007080	945	10.41	10650	10660	10570	13850	7470	10660	10589.50	2.34	-160	10900	10780	10630	10510	10360	10705	10435	455	3190	5000	7670	10	1	9100836	964	3.30	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.33	9980	20231020	6.11	11810	-10.33	20240508	10100	4.85	20240806	11810	-10.33	20240508	9980	6.11	20231020	0.48	N	227840	5000	455 억	212534	N	N	3	N	N
99	20241015	141014	57	100.00	KOSPI	유통업	N	N	N	N	N	10600	-60	5	-0.56	9392210	887	9.77	10650	10660	10570	13850	7470	10660	10588.74	2.34	-144	10900	10780	10630	10510	10360	10705	10435	455	3190	5000	7670	10	1	9100836	965	3.31	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.25	9980	20231020	6.21	11810	-10.25	20240508	10100	4.95	20240806	11810	-10.25	20240508	9980	6.21	20231020	0.48	N	227840	5000	455 억	212534	N	N	3	N	N
100	20241015	131010	57	100.00	KOSPI	유통업	N	N	N	N	N	10580	-80	5	-0.75	9084640	858	9.45	10650	10660	10570	13850	7470	10660	10588.16	2.34	-149	10900	10780	10630	10510	10360	10705	10435	455	3190	5000	7670	10	1	9100836	963	3.30	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.41	9980	20231020	6.01	11810	-10.41	20240508	10100	4.75	20240806	11810	-10.41	20240508	9980	6.01	20231020	0.48	N	227840	5000	455 억	212534	N	N	3	N	N
101	20241015	121012	57	100.00	KOSPI	유통업	N	N	N	N	N	10580	-80	5	-0.75	6103460	577	6.35	10650	10660	10570	13850	7470	10660	10577.92	2.34	-43	10900	10780	10630	10510	10360	10705	10435	455	3190	5000	7670	10	1	9100836	963	3.30	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.41	9980	20231020	6.01	11810	-10.41	20240508	10100	4.75	20240806	11810	-10.41	20240508	9980	6.01	20231020	0.48	N	227840	5000	455 억	212534	N	N	3	N	N
102	20241015	111018	57	100.00	KOSPI	유통업	N	N	N	N	N	10590	-70	5	-0.66	4367910	413	4.55	10650	10660	10570	13850	7470	10660	10576.05	2.34	-24	10900	10780	10630	10510	10360	10705	10435	455	3190	5000	7670	10	1	9100836	964	3.30	0.36	12	0.00	3205.00	29424.00	11810	20240508	-10.33	9980	20231020	6.11	11810	-10.33	20240508	10100	4.85	20240806	11810	-10.33	20240508	9980	6.11	20231020	0.48	N	227840	5000	455 억	212534	N	N	3	N	N
103	20241015	101015	57	100.00	KOSPI	유통업	N	N	N	N	N	10570	-90	5	-0.84	571590	54	0.59	10650	10660	10570	13850	7470	10660	10585.00	2.34	-9	10900	10780	10630	10510	10360	10705	10435	455	3190	5000	7670	10	1	9100836	962	3.30	0.36	12	0.00	3205.00	29424.00	11810	20240508	-10.50	9980	20231020	5.91	11810	-10.50	20240508	10100	4.65	20240806	11810	-10.50	20240508	9980	5.91	20231020	0.48	N	227840	5000	455 억	212534	N	N	3	N	N
104	20241015	091010	57	100.00	KOSPI	유통업	N	N	N	N	N	10640	-20	5	-0.19	74510	7	0.08	10650	10660	10600	13850	7470	10660	10644.29	2.34	-3	10900	10780	10630	10510	10360	10705	10435	455	3190	5000	7670	10	1	9100836	968	3.32	0.36	12	0.00	3205.00	29424.00	11810	20240508	-9.91	9980	20231020	6.61	11810	-9.91	20240508	10100	5.35	20240806	11810	-9.91	20240508	9980	6.61	20231020	0.48	N	227840	5000	455 억	212534	N	N	3	N	N
105	20241014	160947	57	100.00	KOSPI	유통업	N	N	N	N	N	10660	10	2	0.09	95933120	9080	512.99	10680	10750	10480	13840	7460	10650	10565.28	2.35	-6759	10743	10696	10663	10616	10583	10720	10640	455	3190	5000	7660	10	1	9100836	970	3.33	0.36	12	0.10	3205.00	29424.00	11810	20240508	-9.74	9980	20231020	6.81	11810	-9.74	20240508	10100	5.54	20240806	11810	-9.74	20240508	9980	6.81	20231020	0.48	N	227840	5000	455 억	213819	N	N	3	N	N
106	20241014	150958	57	100.00	KOSPI	유통업	N	N	N	N	N	10620	-30	5	-0.28	90359950	8556	483.39	10680	10750	10480	13840	7460	10650	10561.00	2.35	-6508	10743	10696	10663	10616	10583	10720	10640	455	3190	5000	7660	10	1	9100836	967	3.31	0.36	12	0.09	3205.00	29424.00	11810	20240508	-10.08	9980	20231020	6.41	11810	-10.08	20240508	10100	5.15	20240806	11810	-10.08	20240508	9980	6.41	20231020	0.48	N	227840	5000	455 억	213819	N	N	0	N	N
107	20241014	140958	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	-140	5	-1.31	74148300	7019	396.55	10680	10750	10480	13840	7460	10650	10563.94	2.35	-5220	10743	10696	10663	10616	10583	10720	10640	455	3190	5000	7660	10	1	9100836	956	3.28	0.36	12	0.08	3205.00	29424.00	11810	20240508	-11.01	9980	20231020	5.31	11810	-11.01	20240508	10100	4.06	20240806	11810	-11.01	20240508	9980	5.31	20231020	0.48	N	227840	5000	455 억	213819	N	N	0	N	N
108	20241014	130956	57	100.00	KOSPI	유통업	N	N	N	N	N	10530	-120	5	-1.13	60967740	5765	325.71	10680	10750	10480	13840	7460	10650	10575.50	2.35	-3996	10743	10696	10663	10616	10583	10720	10640	455	3190	5000	7660	10	1	9100836	958	3.29	0.36	12	0.06	3205.00	29424.00	11810	20240508	-10.84	9980	20231020	5.51	11810	-10.84	20240508	10100	4.26	20240806	11810	-10.84	20240508	9980	5.51	20231020	0.48	N	227840	5000	455 억	213819	N	N	0	N	N
109	20241014	120949	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	-140	5	-1.31	48386080	4568	258.08	10680	10750	10480	13840	7460	10650	10592.40	2.35	-3059	10743	10696	10663	10616	10583	10720	10640	455	3190	5000	7660	10	1	9100836	956	3.28	0.36	12	0.05	3205.00	29424.00	11810	20240508	-11.01	9980	20231020	5.31	11810	-11.01	20240508	10100	4.06	20240806	11810	-11.01	20240508	9980	5.31	20231020	0.48	N	227840	5000	455 억	213819	N	N	0	N	N
110	20241014	110947	57	100.00	KOSPI	유통업	N	N	N	N	N	10580	-70	5	-0.66	31311120	2948	166.55	10680	10750	10560	13840	7460	10650	10621.14	2.35	-1653	10743	10696	10663	10616	10583	10720	10640	455	3190	5000	7660	10	1	9100836	963	3.30	0.36	12	0.03	3205.00	29424.00	11810	20240508	-10.41	9980	20231020	6.01	11810	-10.41	20240508	10100	4.75	20240806	11810	-10.41	20240508	9980	6.01	20231020	0.48	N	227840	5000	455 억	213819	N	N	0	N	N
111	20241014	100949	57	100.00	KOSPI	유통업	N	N	N	N	N	10650	0	3	0.00	14583920	1371	77.46	10680	10750	10560	13840	7460	10650	10637.43	2.35	-301	10743	10696	10663	10616	10583	10720	10640	455	3190	5000	7660	10	1	9100836	969	3.32	0.36	12	0.02	3205.00	29424.00	11810	20240508	-9.82	9980	20231020	6.71	11810	-9.82	20240508	10100	5.45	20240806	11810	-9.82	20240508	9980	6.71	20231020	0.48	N	227840	5000	455 억	213819	N	N	0	N	N
112	20241014	090953	57	100.00	KOSPI	유통업	N	N	N	N	N	10680	30	2	0.28	459120	43	2.43	10680	10690	10650	13840	7460	10650	10677.21	2.35	-41	10743	10696	10663	10616	10583	10720	10640	455	3190	5000	7660	10	1	9100836	972	3.33	0.36	12	0.00	3205.00	29424.00	11810	20240508	-9.57	9980	20231020	7.01	11810	-9.57	20240508	10100	5.74	20240806	11810	-9.57	20240508	9980	7.01	20231020	0.48	N	227840	5000	455 억	213819	N	N	0	N	N
113	20241011	160934	57	100.00	KOSPI	유통업	N	N	N	N	N	10650	0	3	0.00	18872190	1770	51.45	10640	10710	10630	13840	7460	10650	10662.28	2.35	132	10790	10720	10600	10530	10410	10755	10565	455	3190	5000	7660	10	1	9100836	969	3.32	0.36	12	0.02	3205.00	29424.00	11810	20240508	-9.82	9980	20231020	6.71	11810	-9.82	20240508	10100	5.45	20240806	11810	-9.82	20240508	9980	6.71	20231020	0.48	N	227840	5000	455 억	213687	N	N	0	N	N
114	20241011	150947	57	100.00	KOSPI	유통업	N	N	N	N	N	10670	20	2	0.19	15545420	1458	42.38	10640	10710	10630	13840	7460	10650	10662.15	2.35	132	10790	10720	10600	10530	10410	10755	10565	455	3190	5000	7660	10	1	9100836	971	3.33	0.36	12	0.02	3205.00	29424.00	11810	20240508	-9.65	9980	20231020	6.91	11810	-9.65	20240508	10100	5.64	20240806	11810	-9.65	20240508	9980	6.91	20231020	0.48	N	227840	5000	455 억	213687	N	N	0	N	N
115	20241011	140950	57	100.00	KOSPI	유통업	N	N	N	N	N	10680	30	2	0.28	15342690	1439	41.83	10640	10710	10630	13840	7460	10650	10662.05	2.35	125	10790	10720	10600	10530	10410	10755	10565	455	3190	5000	7660	10	1	9100836	972	3.33	0.36	12	0.02	3205.00	29424.00	11810	20240508	-9.57	9980	20231020	7.01	11810	-9.57	20240508	10100	5.74	20240806	11810	-9.57	20240508	9980	7.01	20231020	0.48	N	227840	5000	455 억	213687	N	N	0	N	N
116	20241011	130950	57	100.00	KOSPI	유통업	N	N	N	N	N	10680	30	2	0.28	13077880	1227	35.67	10640	10710	10630	13840	7460	10650	10658.42	2.35	113	10790	10720	10600	10530	10410	10755	10565	455	3190	5000	7660	10	1	9100836	972	3.33	0.36	12	0.01	3205.00	29424.00	11810	20240508	-9.57	9980	20231020	7.01	11810	-9.57	20240508	10100	5.74	20240806	11810	-9.57	20240508	9980	7.01	20231020	0.48	N	227840	5000	455 억	213687	N	N	0	N	N
117	20241011	120943	57	100.00	KOSPI	유통업	N	N	N	N	N	10660	10	2	0.09	11145800	1046	30.41	10640	10710	10630	13840	7460	10650	10655.64	2.35	77	10790	10720	10600	10530	10410	10755	10565	455	3190	5000	7660	10	1	9100836	970	3.33	0.36	12	0.01	3205.00	29424.00	11810	20240508	-9.74	9980	20231020	6.81	11810	-9.74	20240508	10100	5.54	20240806	11810	-9.74	20240508	9980	6.81	20231020	0.48	N	227840	5000	455 억	213687	N	N	0	N	N
118	20241011	110944	57	100.00	KOSPI	유통업	N	N	N	N	N	10670	20	2	0.19	8023670	753	21.89	10640	10710	10640	13840	7460	10650	10655.60	2.35	22	10790	10720	10600	10530	10410	10755	10565	455	3190	5000	7660	10	1	9100836	971	3.33	0.36	12	0.01	3205.00	29424.00	11810	20240508	-9.65	9980	20231020	6.91	11810	-9.65	20240508	10100	5.64	20240806	11810	-9.65	20240508	9980	6.91	20231020	0.48	N	227840	5000	455 억	213687	N	N	0	N	N
119	20241011	100952	57	100.00	KOSPI	유통업	N	N	N	N	N	10660	10	2	0.09	3808030	357	10.38	10640	10710	10640	13840	7460	10650	10666.75	2.35	-46	10790	10720	10600	10530	10410	10755	10565	455	3190	5000	7660	10	1	9100836	970	3.33	0.36	12	0.00	3205.00	29424.00	11810	20240508	-9.74	9980	20231020	6.81	11810	-9.74	20240508	10100	5.54	20240806	11810	-9.74	20240508	9980	6.81	20231020	0.48	N	227840	5000	455 억	213687	N	N	0	N	N
120	20241011	090950	57	100.00	KOSPI	유통업	N	N	N	N	N	10710	60	2	0.56	1759440	165	4.80	10640	10710	10640	13840	7460	10650	10663.27	2.35	-18	10790	10720	10600	10530	10410	10755	10565	455	3190	5000	7660	10	1	9100836	975	3.34	0.36	12	0.00	3205.00	29424.00	11810	20240508	-9.31	9980	20231020	7.31	11810	-9.31	20240508	10100	6.04	20240806	11810	-9.31	20240508	9980	7.31	20231020	0.48	N	227840	5000	455 억	213687	N	N	0	N	N
121	20241010	161009	57	100.00	KOSPI	유통업	N	N	N	N	N	10650	10	2	0.09	36390710	3440	54.74	10630	10670	10480	13830	7450	10640	10578.69	2.36	-1131	10786	10712	10566	10492	10346	10750	10530	455	3190	5000	7660	10	1	9100836	969	3.32	0.36	12	0.04	3205.00	29424.00	11810	20240508	-9.82	9980	20231020	6.71	11810	-9.82	20240508	10100	5.45	20240806	11810	-9.82	20240508	9980	6.71	20231020	0.50	N	227840	5000	455 억	214818	N	N	0	N	N
122	20241010	151026	57	100.00	KOSPI	유통업	N	N	N	N	N	10620	-20	5	-0.19	30864420	2921	46.48	10630	10640	10480	13830	7450	10640	10566.39	2.36	-1091	10786	10712	10566	10492	10346	10750	10530	455	3190	5000	7660	10	1	9100836	967	3.31	0.36	12	0.03	3205.00	29424.00	11810	20240508	-10.08	9980	20231020	6.41	11810	-10.08	20240508	10100	5.15	20240806	11810	-10.08	20240508	9980	6.41	20231020	0.50	N	227840	5000	455 억	214818	N	N	0	N	N
123	20241010	141019	57	100.00	KOSPI	유통업	N	N	N	N	N	10590	-50	5	-0.47	28160270	2666	42.43	10630	10640	10480	13830	7450	10640	10562.74	2.36	-1086	10786	10712	10566	10492	10346	10750	10530	455	3190	5000	7660	10	1	9100836	964	3.30	0.36	12	0.03	3205.00	29424.00	11810	20240508	-10.33	9980	20231020	6.11	11810	-10.33	20240508	10100	4.85	20240806	11810	-10.33	20240508	9980	6.11	20231020	0.50	N	227840	5000	455 억	214818	N	N	0	N	N
124	20241010	131015	57	100.00	KOSPI	유통업	N	N	N	N	N	10570	-70	5	-0.66	15029120	1423	22.64	10630	10640	10480	13830	7450	10640	10561.57	2.36	-245	10786	10712	10566	10492	10346	10750	10530	455	3190	5000	7660	10	1	9100836	962	3.30	0.36	12	0.02	3205.00	29424.00	11810	20240508	-10.50	9980	20231020	5.91	11810	-10.50	20240508	10100	4.65	20240806	11810	-10.50	20240508	9980	5.91	20231020	0.50	N	227840	5000	455 억	214818	N	N	0	N	N
125	20241010	121017	57	100.00	KOSPI	유통업	N	N	N	N	N	10580	-60	5	-0.56	14437190	1367	21.75	10630	10640	10480	13830	7450	10640	10561.22	2.36	-226	10786	10712	10566	10492	10346	10750	10530	455	3190	5000	7660	10	1	9100836	963	3.30	0.36	12	0.02	3205.00	29424.00	11810	20240508	-10.41	9980	20231020	6.01	11810	-10.41	20240508	10100	4.75	20240806	11810	-10.41	20240508	9980	6.01	20231020	0.50	N	227840	5000	455 억	214818	N	N	0	N	N
126	20241010	111015	57	100.00	KOSPI	유통업	N	N	N	N	N	10570	-70	5	-0.66	7048760	668	10.63	10630	10640	10480	13830	7450	10640	10552.04	2.36	90	10786	10712	10566	10492	10346	10750	10530	455	3190	5000	7660	10	1	9100836	962	3.30	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.50	9980	20231020	5.91	11810	-10.50	20240508	10100	4.65	20240806	11810	-10.50	20240508	9980	5.91	20231020	0.50	N	227840	5000	455 억	214818	N	N	0	N	N
127	20241010	101014	57	100.00	KOSPI	유통업	N	N	N	N	N	10570	-70	5	-0.66	6594170	625	9.95	10630	10640	10480	13830	7450	10640	10550.67	2.36	82	10786	10712	10566	10492	10346	10750	10530	455	3190	5000	7660	10	1	9100836	962	3.30	0.36	12	0.01	3205.00	29424.00	11810	20240508	-10.50	9980	20231020	5.91	11810	-10.50	20240508	10100	4.65	20240806	11810	-10.50	20240508	9980	5.91	20231020	0.50	N	227840	5000	455 억	214818	N	N	0	N	N
128	20241010	091018	57	100.00	KOSPI	유통업	N	N	N	N	N	10620	-20	5	-0.19	1458800	138	2.20	10630	10630	10550	13830	7450	10640	10571.01	2.36	0	10786	10712	10566	10492	10346	10750	10530	455	3190	5000	7660	10	1	9100836	967	3.31	0.36	12	0.00	3205.00	29424.00	11810	20240508	-10.08	9980	20231020	6.41	11810	-10.08	20240508	10100	5.15	20240806	11810	-10.08	20240508	9980	6.41	20231020	0.50	N	227840	5000	455 억	214818	N	N	0	N	N
129	20241008	161007	57	100.00	KOSPI	유통업	N	N	N	N	N	10640	170	2	1.62	66367600	6284	226.12	10500	10640	10420	13610	7330	10470	10561.36	2.35	1017	10536	10502	10466	10432	10396	10520	10450	455	3140	5000	7530	10	1	9100836	968	3.32	0.36	12	0.07	3205.00	29424.00	11810	20240508	-9.91	9980	20231020	6.61	11810	-9.91	20240508	10100	5.35	20240806	11810	-9.91	20240508	9980	6.61	20231020	0.50	N	227840	5000	455 억	213801	N	N	0	N	N
130	20241008	151016	57	100.00	KOSPI	유통업	N	N	N	N	N	10620	150	2	1.43	57450230	5445	195.93	10500	10630	10420	13610	7330	10470	10551.01	2.35	869	10536	10502	10466	10432	10396	10520	10450	455	3140	5000	7530	10	1	9100836	967	3.31	0.36	12	0.06	3205.00	29424.00	11810	20240508	-10.08	9980	20231020	6.41	11810	-10.08	20240508	10100	5.15	20240806	11810	-10.08	20240508	9980	6.41	20231020	0.50	N	227840	5000	455 억	213801	N	N	0	N	N
131	20241008	141011	57	100.00	KOSPI	유통업	N	N	N	N	N	10590	120	2	1.15	53356540	5059	182.04	10500	10630	10420	13610	7330	10470	10546.86	2.35	865	10536	10502	10466	10432	10396	10520	10450	455	3140	5000	7530	10	1	9100836	964	3.30	0.36	12	0.06	3205.00	29424.00	11810	20240508	-10.33	9980	20231020	6.11	11810	-10.33	20240508	10100	4.85	20240806	11810	-10.33	20240508	9980	6.11	20231020	0.50	N	227840	5000	455 억	213801	N	N	0	N	N
132	20241008	131010	57	100.00	KOSPI	유통업	N	N	N	N	N	10610	140	2	1.34	49711500	4715	169.67	10500	10630	10420	13610	7330	10470	10543.27	2.35	769	10536	10502	10466	10432	10396	10520	10450	455	3140	5000	7530	10	1	9100836	966	3.31	0.36	12	0.05	3205.00	29424.00	11810	20240508	-10.16	9980	20231020	6.31	11810	-10.16	20240508	10100	5.05	20240806	11810	-10.16	20240508	9980	6.31	20231020	0.50	N	227840	5000	455 억	213801	N	N	0	N	N
133	20241008	121011	57	100.00	KOSPI	유통업	N	N	N	N	N	10610	140	2	1.34	45235120	4293	154.48	10500	10630	10420	13610	7330	10470	10536.95	2.35	704	10536	10502	10466	10432	10396	10520	10450	455	3140	5000	7530	10	1	9100836	966	3.31	0.36	12	0.05	3205.00	29424.00	11810	20240508	-10.16	9980	20231020	6.31	11810	-10.16	20240508	10100	5.05	20240806	11810	-10.16	20240508	9980	6.31	20231020	0.50	N	227840	5000	455 억	213801	N	N	0	N	N
134	20241008	111010	57	100.00	KOSPI	유통업	N	N	N	N	N	10600	130	2	1.24	40568180	3853	138.65	10500	10630	10420	13610	7330	10470	10528.99	2.35	638	10536	10502	10466	10432	10396	10520	10450	455	3140	5000	7530	10	1	9100836	965	3.31	0.36	12	0.04	3205.00	29424.00	11810	20240508	-10.25	9980	20231020	6.21	11810	-10.25	20240508	10100	4.95	20240806	11810	-10.25	20240508	9980	6.21	20231020	0.50	N	227840	5000	455 억	213801	N	N	0	N	N
135	20241008	101011	57	100.00	KOSPI	유통업	N	N	N	N	N	10620	150	2	1.43	33050280	3144	113.13	10500	10630	10420	13610	7330	10470	10512.18	2.35	523	10536	10502	10466	10432	10396	10520	10450	455	3140	5000	7530	10	1	9100836	967	3.31	0.36	12	0.03	3205.00	29424.00	11810	20240508	-10.08	9980	20231020	6.41	11810	-10.08	20240508	10100	5.15	20240806	11810	-10.08	20240508	9980	6.41	20231020	0.50	N	227840	5000	455 억	213801	N	N	0	N	N
136	20241008	091012	57	100.00	KOSPI	유통업	N	N	N	N	N	10460	-10	5	-0.10	20960	2	0.07	10500	10500	10460	13610	7330	10470	10480.00	2.35	0	10536	10502	10466	10432	10396	10520	10450	455	3140	5000	7530	10	1	9100836	952	3.26	0.36	12	0.00	3205.00	29424.00	11810	20240508	-11.43	9980	20231020	4.81	11810	-11.43	20240508	10100	3.56	20240806	11810	-11.43	20240508	9980	4.81	20231020	0.50	N	227840	5000	455 억	213801	N	N	0	N	N
137	20241007	161023	57	100.00	KOSPI	유통업	N	N	N	N	N	10470	30	2	0.29	29071510	2779	35.55	10430	10500	10430	13570	7310	10440	10461.14	2.35	-87	10513	10476	10403	10366	10293	10495	10385	455	3130	5000	7510	10	1	9100836	953	3.27	0.36	12	0.03	3205.00	29424.00	11810	20240508	-11.35	9980	20231020	4.91	11810	-11.35	20240508	10100	3.66	20240806	11810	-11.35	20240508	9980	4.91	20231020	0.50	N	227840	5000	455 억	213885	N	N	0	N	N
138	20241007	150938	57	100.00	KOSPI	유통업	N	N	N	N	N	10450	10	2	0.10	28883100	2761	35.32	10430	10500	10430	13570	7310	10440	10461.10	2.35	-87	10513	10476	10403	10366	10293	10495	10385	455	3130	5000	7510	10	1	9100836	951	3.26	0.36	12	0.03	3205.00	29424.00	11810	20240508	-11.52	9980	20231020	4.71	11810	-11.52	20240508	10100	3.47	20240806	11810	-11.52	20240508	9980	4.71	20231020	0.50	N	227840	5000	455 억	213885	N	N	0	N	N
139	20241007	141006	57	100.00	KOSPI	유통업	N	N	N	N	N	10480	40	2	0.38	22746980	2174	27.81	10430	10500	10430	13570	7310	10440	10463.19	2.35	-119	10513	10476	10403	10366	10293	10495	10385	455	3130	5000	7510	10	1	9100836	954	3.27	0.36	12	0.02	3205.00	29424.00	11810	20240508	-11.26	9980	20231020	5.01	11810	-11.26	20240508	10100	3.76	20240806	11810	-11.26	20240508	9980	5.01	20231020	0.50	N	227840	5000	455 억	213885	N	N	0	N	N
140	20241007	130936	57	100.00	KOSPI	유통업	N	N	N	N	N	10460	20	2	0.19	22276120	2129	27.24	10430	10500	10430	13570	7310	10440	10463.18	2.35	-132	10513	10476	10403	10366	10293	10495	10385	455	3130	5000	7510	10	1	9100836	952	3.26	0.36	12	0.02	3205.00	29424.00	11810	20240508	-11.43	9980	20231020	4.81	11810	-11.43	20240508	10100	3.56	20240806	11810	-11.43	20240508	9980	4.81	20231020	0.50	N	227840	5000	455 억	213885	N	N	0	N	N
141	20241007	121008	57	100.00	KOSPI	유통업	N	N	N	N	N	10460	20	2	0.19	20412820	1951	24.96	10430	10500	10430	13570	7310	10440	10462.75	2.35	-138	10513	10476	10403	10366	10293	10495	10385	455	3130	5000	7510	10	1	9100836	952	3.26	0.36	12	0.02	3205.00	29424.00	11810	20240508	-11.43	9980	20231020	4.81	11810	-11.43	20240508	10100	3.56	20240806	11810	-11.43	20240508	9980	4.81	20231020	0.50	N	227840	5000	455 억	213885	N	N	0	N	N
142	20241007	110924	57	100.00	KOSPI	유통업	N	N	N	N	N	10480	40	2	0.38	20360480	1946	24.89	10430	10500	10430	13570	7310	10440	10462.73	2.35	-138	10513	10476	10403	10366	10293	10495	10385	455	3130	5000	7510	10	1	9100836	954	3.27	0.36	12	0.02	3205.00	29424.00	11810	20240508	-11.26	9980	20231020	5.01	11810	-11.26	20240508	10100	3.76	20240806	11810	-11.26	20240508	9980	5.01	20231020	0.50	N	227840	5000	455 억	213885	N	N	0	N	N
143	20241007	100919	57	100.00	KOSPI	유통업	N	N	N	N	N	10470	30	2	0.29	11410150	1090	13.94	10430	10500	10430	13570	7310	10440	10468.03	2.35	-153	10513	10476	10403	10366	10293	10495	10385	455	3130	5000	7510	10	1	9100836	953	3.27	0.36	12	0.01	3205.00	29424.00	11810	20240508	-11.35	9980	20231020	4.91	11810	-11.35	20240508	10100	3.66	20240806	11810	-11.35	20240508	9980	4.91	20231020	0.50	N	227840	5000	455 억	213885	N	N	0	N	N
144	20241007	090956	57	100.00	KOSPI	유통업	N	N	N	N	N	10450	10	2	0.10	9128190	872	11.16	10430	10500	10430	13570	7310	10440	10468.11	2.35	-153	10513	10476	10403	10366	10293	10495	10385	455	3130	5000	7510	10	1	9100836	951	3.26	0.36	12	0.01	3205.00	29424.00	11810	20240508	-11.52	9980	20231020	4.71	11810	-11.52	20240508	10100	3.47	20240806	11810	-11.52	20240508	9980	4.71	20231020	0.50	N	227840	5000	455 억	213885	N	N	0	N	N
145	20241004	160853	57	100.00	KOSPI	유통업	N	N	N	N	N	10440	40	2	0.38	81147820	7817	104.95	10400	10440	10330	13520	7280	10400	10380.94	2.35	-429	10520	10460	10390	10330	10260	10425	10295	455	3120	5000	7480	10	1	9100836	950	3.26	0.35	12	0.09	3205.00	29424.00	11810	20240508	-11.60	9980	20231020	4.61	11810	-11.60	20240508	10100	3.37	20240806	11810	-11.60	20240508	9980	4.61	20231020	0.50	N	227840	5000	455 억	214314	N	N	0	N	N
146	20241004	150907	57	100.00	KOSPI	유통업	N	N	N	N	N	10380	-20	5	-0.19	77445360	7462	100.19	10400	10440	10330	13520	7280	10400	10378.63	2.35	-423	10520	10460	10390	10330	10260	10425	10295	455	3120	5000	7480	10	1	9100836	945	3.24	0.35	12	0.08	3205.00	29424.00	11810	20240508	-12.11	9980	20231020	4.01	11810	-12.11	20240508	10100	2.77	20240806	11810	-12.11	20240508	9980	4.01	20231020	0.50	N	227840	5000	455 억	214314	N	N	0	N	N
147	20241004	140853	57	100.00	KOSPI	유통업	N	N	N	N	N	10390	-10	5	-0.10	49960910	4814	64.63	10400	10440	10330	13520	7280	10400	10378.25	2.35	-423	10520	10460	10390	10330	10260	10425	10295	455	3120	5000	7480	10	1	9100836	946	3.24	0.35	12	0.05	3205.00	29424.00	11810	20240508	-12.02	9980	20231020	4.11	11810	-12.02	20240508	10100	2.87	20240806	11810	-12.02	20240508	9980	4.11	20231020	0.50	N	227840	5000	455 억	214314	N	N	0	N	N
148	20241004	130903	57	100.00	KOSPI	유통업	N	N	N	N	N	10410	10	2	0.10	43432050	4186	56.20	10400	10410	10330	13520	7280	10400	10375.55	2.35	-396	10520	10460	10390	10330	10260	10425	10295	455	3120	5000	7480	10	1	9100836	947	3.25	0.35	12	0.05	3205.00	29424.00	11810	20240508	-11.85	9980	20231020	4.31	11810	-11.85	20240508	10100	3.07	20240806	11810	-11.85	20240508	9980	4.31	20231020	0.50	N	227840	5000	455 억	214314	N	N	0	N	N
149	20241004	120902	57	100.00	KOSPI	유통업	N	N	N	N	N	10400	0	3	0.00	37123480	3579	48.05	10400	10410	10330	13520	7280	10400	10372.58	2.35	-73	10520	10460	10390	10330	10260	10425	10295	455	3120	5000	7480	10	1	9100836	946	3.24	0.35	12	0.04	3205.00	29424.00	11810	20240508	-11.94	9980	20231020	4.21	11810	-11.94	20240508	10100	2.97	20240806	11810	-11.94	20240508	9980	4.21	20231020	0.50	N	227840	5000	455 억	214314	N	N	0	N	N
150	20241004	110856	57	100.00	KOSPI	유통업	N	N	N	N	N	10400	0	3	0.00	32410450	3125	41.96	10400	10410	10330	13520	7280	10400	10371.34	2.35	-77	10520	10460	10390	10330	10260	10425	10295	455	3120	5000	7480	10	1	9100836	946	3.24	0.35	12	0.03	3205.00	29424.00	11810	20240508	-11.94	9980	20231020	4.21	11810	-11.94	20240508	10100	2.97	20240806	11810	-11.94	20240508	9980	4.21	20231020	0.50	N	227840	5000	455 억	214314	N	N	0	N	N
151	20241004	100857	57	100.00	KOSPI	유통업	N	N	N	N	N	10400	0	3	0.00	32358450	3120	41.89	10400	10410	10330	13520	7280	10400	10371.30	2.35	-77	10520	10460	10390	10330	10260	10425	10295	455	3120	5000	7480	10	1	9100836	946	3.24	0.35	12	0.03	3205.00	29424.00	11810	20240508	-11.94	9980	20231020	4.21	11810	-11.94	20240508	10100	2.97	20240806	11810	-11.94	20240508	9980	4.21	20231020	0.50	N	227840	5000	455 억	214314	N	N	0	N	N
152	20241004	090900	57	100.00	KOSPI	유통업	N	N	N	N	N	10390	-10	5	-0.10	456540	44	0.59	10400	10400	10360	13520	7280	10400	10375.91	2.35	-22	10520	10460	10390	10330	10260	10425	10295	455	3120	5000	7480	10	1	9100836	946	3.24	0.35	12	0.00	3205.00	29424.00	11810	20240508	-12.02	9980	20231020	4.11	11810	-12.02	20240508	10100	2.87	20240806	11810	-12.02	20240508	9980	4.11	20231020	0.50	N	227840	5000	455 억	214314	N	N	0	N	N
153	20241002	160853	57	100.00	KOSPI	유통업	N	N	N	N	N	10400	-20	5	-0.19	77290280	7448	157.50	10420	10450	10320	13540	7300	10420	10377.32	2.39	-3342	10613	10516	10463	10366	10313	10490	10340	455	3120	5000	7500	10	1	9100836	946	3.24	0.35	12	0.08	3205.00	29424.00	11810	20240508	-11.94	9980	20231020	4.21	11810	-11.94	20240508	10100	2.97	20240806	11810	-11.94	20240508	9980	4.21	20231020	0.48	N	227840	5000	455 억	217668	N	N	0	N	N
154	20241002	150903	57	100.00	KOSPI	유통업	N	N	N	N	N	10390	-30	5	-0.29	74099920	7141	151.00	10420	10450	10320	13540	7300	10420	10376.69	2.39	-3267	10613	10516	10463	10366	10313	10490	10340	455	3120	5000	7500	10	1	9100836	946	3.24	0.35	12	0.08	3205.00	29424.00	11810	20240508	-12.02	9980	20231020	4.11	11810	-12.02	20240508	10100	2.87	20240806	11810	-12.02	20240508	9980	4.11	20231020	0.48	N	227840	5000	455 억	217668	N	N	0	N	N
155	20241002	140903	57	100.00	KOSPI	유통업	N	N	N	N	N	10410	-10	5	-0.10	70621610	6806	143.92	10420	10450	10320	13540	7300	10420	10376.38	2.39	-2956	10613	10516	10463	10366	10313	10490	10340	455	3120	5000	7500	10	1	9100836	947	3.25	0.35	12	0.07	3205.00	29424.00	11810	20240508	-11.85	9980	20231020	4.31	11810	-11.85	20240508	10100	3.07	20240806	11810	-11.85	20240508	9980	4.31	20231020	0.48	N	227840	5000	455 억	217668	N	N	0	N	N
156	20241002	130854	57	100.00	KOSPI	유통업	N	N	N	N	N	10380	-40	5	-0.38	69759180	6723	142.17	10420	10450	10320	13540	7300	10420	10376.20	2.39	-2903	10613	10516	10463	10366	10313	10490	10340	455	3120	5000	7500	10	1	9100836	945	3.24	0.35	12	0.07	3205.00	29424.00	11810	20240508	-12.11	9980	20231020	4.01	11810	-12.11	20240508	10100	2.77	20240806	11810	-12.11	20240508	9980	4.01	20231020	0.48	N	227840	5000	455 억	217668	N	N	0	N	N
157	20241002	120854	57	100.00	KOSPI	유통업	N	N	N	N	N	10380	-40	5	-0.38	64998420	6265	132.48	10420	10450	10320	13540	7300	10420	10374.85	2.39	-2760	10613	10516	10463	10366	10313	10490	10340	455	3120	5000	7500	10	1	9100836	945	3.24	0.35	12	0.07	3205.00	29424.00	11810	20240508	-12.11	9980	20231020	4.01	11810	-12.11	20240508	10100	2.77	20240806	11810	-12.11	20240508	9980	4.01	20231020	0.48	N	227840	5000	455 억	217668	N	N	0	N	N
158	20241002	110844	57	100.00	KOSPI	유통업	N	N	N	N	N	10380	-40	5	-0.38	56280210	5425	114.72	10420	10450	10320	13540	7300	10420	10374.23	2.39	-2497	10613	10516	10463	10366	10313	10490	10340	455	3120	5000	7500	10	1	9100836	945	3.24	0.35	12	0.06	3205.00	29424.00	11810	20240508	-12.11	9980	20231020	4.01	11810	-12.11	20240508	10100	2.77	20240806	11810	-12.11	20240508	9980	4.01	20231020	0.48	N	227840	5000	455 억	217668	N	N	0	N	N
159	20241002	100840	57	100.00	KOSPI	유통업	N	N	N	N	N	10360	-60	5	-0.58	35766590	3448	72.91	10420	10450	10320	13540	7300	10420	10373.14	2.39	-785	10613	10516	10463	10366	10313	10490	10340	455	3120	5000	7500	10	1	9100836	943	3.23	0.35	12	0.04	3205.00	29424.00	11810	20240508	-12.28	9980	20231020	3.81	11810	-12.28	20240508	10100	2.57	20240806	11810	-12.28	20240508	9980	3.81	20231020	0.48	N	227840	5000	455 억	217668	N	N	0	N	N
160	20241002	090841	57	100.00	KOSPI	유통업	N	N	N	N	N	10400	-20	5	-0.19	6963370	669	14.15	10420	10450	10390	13540	7300	10420	10408.62	2.39	-367	10613	10516	10463	10366	10313	10490	10340	455	3120	5000	7500	10	1	9100836	946	3.24	0.35	12	0.01	3205.00	29424.00	11810	20240508	-11.94	9980	20231020	4.21	11810	-11.94	20240508	10100	2.97	20240806	11810	-11.94	20240508	9980	4.21	20231020	0.48	N	227840	5000	455 억	217668	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History