KissMeData/001250/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3125	-105	5	-3.25	2594647075	818968	116.50	3200	3225	3125	4195	2265	3230	3168.23	2.48	191694	3330	3280	3245	3195	3160	3262	3177	2063	965	2500	2060	5	1	82533764	2579	9.30	0.61	12	0.99	336.00	5119.00	4455	20240920	-29.85	2210	20231030	41.40	4455	-29.85	20240920	2325	34.41	20240418	4455	-29.85	20240920	2225	40.45	20231031	7.40	N	001250	2500	2063 억	2050626	N	N	3	N	N
3	20241031	150120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3175	-55	5	-1.70	2016521645	634784	90.30	3200	3225	3140	4195	2265	3230	3176.70	2.48	113248	3330	3280	3245	3195	3160	3262	3177	2063	965	2500	2060	5	1	82533764	2620	9.45	0.62	12	0.77	336.00	5119.00	4455	20240920	-28.73	2210	20231030	43.67	4455	-28.73	20240920	2325	36.56	20240418	4455	-28.73	20240920	2225	42.70	20231031	7.40	N	001250	2500	2063 억	2050626	N	N	0	N	N
4	20241031	140120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3200	-30	5	-0.93	1676627110	527760	75.07	3200	3225	3145	4195	2265	3230	3176.86	2.48	103405	3330	3280	3245	3195	3160	3262	3177	2063	965	2500	2060	5	1	82533764	2641	9.52	0.63	12	0.64	336.00	5119.00	4455	20240920	-28.17	2210	20231030	44.80	4455	-28.17	20240920	2325	37.63	20240418	4455	-28.17	20240920	2225	43.82	20231031	7.40	N	001250	2500	2063 억	2050626	N	N	0	N	N
5	20241031	130119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3200	-30	5	-0.93	1510069335	475619	67.65	3200	3225	3145	4195	2265	3230	3174.94	2.48	86072	3330	3280	3245	3195	3160	3262	3177	2063	965	2500	2060	5	1	82533764	2641	9.52	0.63	12	0.58	336.00	5119.00	4455	20240920	-28.17	2210	20231030	44.80	4455	-28.17	20240920	2325	37.63	20240418	4455	-28.17	20240920	2225	43.82	20231031	7.40	N	001250	2500	2063 억	2050626	N	N	0	N	N
6	20241031	120119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3185	-45	5	-1.39	1386296500	436907	62.15	3200	3225	3145	4195	2265	3230	3172.97	2.48	82777	3330	3280	3245	3195	3160	3262	3177	2063	965	2500	2060	5	1	82533764	2629	9.48	0.62	12	0.53	336.00	5119.00	4455	20240920	-28.51	2210	20231030	44.12	4455	-28.51	20240920	2325	36.99	20240418	4455	-28.51	20240920	2225	43.15	20231031	7.40	N	001250	2500	2063 억	2050626	N	N	0	N	N
7	20241031	110119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3180	-50	5	-1.55	1193042335	376171	53.51	3200	3225	3145	4195	2265	3230	3171.53	2.48	75175	3330	3280	3245	3195	3160	3262	3177	2063	965	2500	2060	5	1	82533764	2625	9.46	0.62	12	0.46	336.00	5119.00	4455	20240920	-28.62	2210	20231030	43.89	4455	-28.62	20240920	2325	36.77	20240418	4455	-28.62	20240920	2225	42.92	20231031	7.40	N	001250	2500	2063 억	2050626	N	N	0	N	N
8	20241031	100118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3170	-60	5	-1.86	878347470	276869	39.38	3200	3225	3145	4195	2265	3230	3172.41	2.48	59593	3330	3280	3245	3195	3160	3262	3177	2063	965	2500	2060	5	1	82533764	2616	9.43	0.62	12	0.34	336.00	5119.00	4455	20240920	-28.84	2210	20231030	43.44	4455	-28.84	20240920	2325	36.34	20240418	4455	-28.84	20240920	2225	42.47	20231031	7.40	N	001250	2500	2063 억	2050626	N	N	0	N	N
9	20241031	090120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3220	-10	5	-0.31	130517545	40782	5.80	3200	3225	3195	4195	2265	3230	3200.30	2.48	5774	3330	3280	3245	3195	3160	3262	3177	2063	965	2500	2060	5	1	82533764	2658	9.58	0.63	12	0.05	336.00	5119.00	4455	20240920	-27.72	2210	20231030	45.70	4455	-27.72	20240920	2325	38.49	20240418	4455	-27.72	20240920	2225	44.72	20231031	7.40	N	001250	2500	2063 억	2050626	N	N	0	N	N
10	20241030	160119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3230	-25	5	-0.77	2218178390	686211	34.34	3255	3295	3210	4230	2280	3255	3232.48	2.35	27709	3628	3441	3258	3071	2888	3350	2980	2063	975	2500	2080	5	1	82533764	2666	9.61	0.63	12	0.83	336.00	5119.00	4455	20240920	-27.50	2210	20231030	46.15	4455	-27.50	20240920	2325	38.92	20240418	4455	-27.50	20240920	2210	46.15	20231030	7.38	N	001250	2500	2063 억	1940091	N	N	0	N	N
11	20241030	150119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3225	-30	5	-0.92	1882511835	582368	29.15	3255	3295	3210	4230	2280	3255	3232.46	2.35	29435	3628	3441	3258	3071	2888	3350	2980	2063	975	2500	2080	5	1	82533764	2662	9.60	0.63	12	0.71	336.00	5119.00	4455	20240920	-27.61	2210	20231030	45.93	4455	-27.61	20240920	2325	38.71	20240418	4455	-27.61	20240920	2210	45.93	20231030	7.38	N	001250	2500	2063 억	1940091	N	N	0	N	N
12	20241030	140120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3235	-20	5	-0.61	1639212830	506973	25.37	3255	3295	3210	4230	2280	3255	3233.28	2.35	17910	3628	3441	3258	3071	2888	3350	2980	2063	975	2500	2080	5	1	82533764	2670	9.63	0.63	12	0.61	336.00	5119.00	4455	20240920	-27.38	2210	20231030	46.38	4455	-27.38	20240920	2325	39.14	20240418	4455	-27.38	20240920	2210	46.38	20231030	7.38	N	001250	2500	2063 억	1940091	N	N	0	N	N
13	20241030	130119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3240	-15	5	-0.46	1380023950	426594	21.35	3255	3295	3210	4230	2280	3255	3234.92	2.35	2447	3628	3441	3258	3071	2888	3350	2980	2063	975	2500	2080	5	1	82533764	2674	9.64	0.63	12	0.52	336.00	5119.00	4455	20240920	-27.27	2210	20231030	46.61	4455	-27.27	20240920	2325	39.35	20240418	4455	-27.27	20240920	2210	46.61	20231030	7.38	N	001250	2500	2063 억	1940091	N	N	0	N	N
14	20241030	120119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3240	-15	5	-0.46	1103958120	341280	17.08	3255	3295	3210	4230	2280	3255	3234.68	2.35	3911	3628	3441	3258	3071	2888	3350	2980	2063	975	2500	2080	5	1	82533764	2674	9.64	0.63	12	0.41	336.00	5119.00	4455	20240920	-27.27	2210	20231030	46.61	4455	-27.27	20240920	2325	39.35	20240418	4455	-27.27	20240920	2210	46.61	20231030	7.38	N	001250	2500	2063 억	1940091	N	N	0	N	N
15	20241030	110120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3235	-20	5	-0.61	975795120	301652	15.10	3255	3295	3210	4230	2280	3255	3234.75	2.35	-11842	3628	3441	3258	3071	2888	3350	2980	2063	975	2500	2080	5	1	82533764	2670	9.63	0.63	12	0.37	336.00	5119.00	4455	20240920	-27.38	2210	20231030	46.38	4455	-27.38	20240920	2325	39.14	20240418	4455	-27.38	20240920	2210	46.38	20231030	7.38	N	001250	2500	2063 억	1940091	N	N	0	N	N
16	20241030	100119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3230	-25	5	-0.77	596917120	184083	9.21	3255	3295	3220	4230	2280	3255	3242.57	2.35	-28223	3628	3441	3258	3071	2888	3350	2980	2063	975	2500	2080	5	1	82533764	2666	9.61	0.63	12	0.22	336.00	5119.00	4455	20240920	-27.50	2210	20231030	46.15	4455	-27.50	20240920	2325	38.92	20240418	4455	-27.50	20240920	2210	46.15	20231030	7.38	N	001250	2500	2063 억	1940091	N	N	0	N	N
17	20241030	090119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3255	0	3	0.00	53576840	16464	0.82	3255	3255	3245	4230	2280	3255	3254.11	2.35	-434	3628	3441	3258	3071	2888	3350	2980	2063	975	2500	2080	5	1	82533764	2686	9.69	0.64	12	0.02	336.00	5119.00	4455	20240920	-26.94	2210	20231030	47.29	4455	-26.94	20240920	2325	40.00	20240418	4455	-26.94	20240920	2210	47.29	20231030	7.38	N	001250	2500	2063 억	1940091	N	N	0	N	N
18	20241029	160118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3255	-170	5	-4.96	6505016415	1979413	250.56	3400	3445	3075	4450	2400	3425	3286.39	2.52	-113543	3491	3457	3401	3367	3311	3475	3385	2063	1025	2500	2190	5	1	82533764	2686	9.69	0.64	12	2.40	336.00	5119.00	4455	20240920	-26.94	2210	20231030	47.29	4455	-26.94	20240920	2325	40.00	20240418	4455	-26.94	20240920	2210	47.29	20231030	7.49	N	001250	2500	2063 억	2076876	N	N	1	N	N
19	20241029	150119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3275	-150	5	-4.38	6275375475	1909045	241.65	3400	3445	3075	4450	2400	3425	3287.16	2.52	-123177	3491	3457	3401	3367	3311	3475	3385	2063	1025	2500	2190	5	1	82533764	2703	9.75	0.64	12	2.31	336.00	5119.00	4455	20240920	-26.49	2210	20231030	48.19	4455	-26.49	20240920	2325	40.86	20240418	4455	-26.49	20240920	2210	48.19	20231030	7.49	N	001250	2500	2063 억	2076876	N	N	1	N	N
20	20241029	140117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3280	-145	5	-4.23	5867382450	1784018	225.82	3400	3445	3075	4450	2400	3425	3288.84	2.52	-112135	3491	3457	3401	3367	3311	3475	3385	2063	1025	2500	2190	5	1	82533764	2707	9.76	0.64	12	2.16	336.00	5119.00	4455	20240920	-26.37	2210	20231030	48.42	4455	-26.37	20240920	2325	41.08	20240418	4455	-26.37	20240920	2210	48.42	20231030	7.49	N	001250	2500	2063 억	2076876	N	N	1	N	N
21	20241029	130118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3225	-200	5	-5.84	5016737985	1522237	192.69	3400	3445	3075	4450	2400	3425	3295.61	2.52	-132418	3491	3457	3401	3367	3311	3475	3385	2063	1025	2500	2190	5	1	82533764	2662	9.60	0.63	12	1.84	336.00	5119.00	4455	20240920	-27.61	2210	20231030	45.93	4455	-27.61	20240920	2325	38.71	20240418	4455	-27.61	20240920	2210	45.93	20231030	7.49	N	001250	2500	2063 억	2076876	N	N	1	N	N
22	20241029	120118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3300	-125	5	-3.65	2883651020	862513	109.18	3400	3445	3280	4450	2400	3425	3343.29	2.52	-125646	3491	3457	3401	3367	3311	3475	3385	2063	1025	2500	2190	5	1	82533764	2724	9.82	0.64	12	1.05	336.00	5119.00	4455	20240920	-25.93	2210	20231030	49.32	4455	-25.93	20240920	2325	41.94	20240418	4455	-25.93	20240920	2210	49.32	20231030	7.49	N	001250	2500	2063 억	2076876	N	N	1	N	N
23	20241029	110113	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3330	-95	5	-2.77	1952068265	580925	73.53	3400	3445	3320	4450	2400	3425	3360.25	2.52	-126366	3491	3457	3401	3367	3311	3475	3385	2063	1025	2500	2190	5	1	82533764	2748	9.91	0.65	12	0.70	336.00	5119.00	4455	20240920	-25.25	2210	20231030	50.68	4455	-25.25	20240920	2325	43.23	20240418	4455	-25.25	20240920	2210	50.68	20231030	7.49	N	001250	2500	2063 억	2076876	N	N	1	N	N
24	20241029	100118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3365	-60	5	-1.75	1095062160	324344	41.06	3400	3445	3355	4450	2400	3425	3376.20	2.52	-72736	3491	3457	3401	3367	3311	3475	3385	2063	1025	2500	2190	5	1	82533764	2777	10.01	0.66	12	0.39	336.00	5119.00	4455	20240920	-24.47	2210	20231030	52.26	4455	-24.47	20240920	2325	44.73	20240418	4455	-24.47	20240920	2210	52.26	20231030	7.49	N	001250	2500	2063 억	2076876	N	N	1	N	N
25	20241028	160118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3425	30	2	0.88	2645214000	777224	60.32	3360	3435	3345	4410	2380	3395	3403.20	2.59	-61805	3478	3436	3378	3336	3278	3457	3357	2063	1015	2500	2170	5	1	82533764	2827	10.19	0.67	12	0.94	336.00	5119.00	4455	20240920	-23.12	2210	20231030	54.98	4455	-23.12	20240920	2325	47.31	20240418	4455	-23.12	20240920	2210	54.98	20231030	7.52	N	001250	2500	2063 억	2140463	N	N	1	N	N
26	20241028	150118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3400	5	2	0.15	2375819710	698434	54.20	3360	3435	3345	4410	2380	3395	3401.64	2.59	-71547	3478	3436	3378	3336	3278	3457	3357	2063	1015	2500	2170	5	1	82533764	2806	10.12	0.66	12	0.85	336.00	5119.00	4455	20240920	-23.68	2210	20231030	53.85	4455	-23.68	20240920	2325	46.24	20240418	4455	-23.68	20240920	2210	53.85	20231030	7.52	N	001250	2500	2063 억	2140463	N	N	0	N	N
27	20241028	140118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3415	20	2	0.59	2052650715	603539	46.84	3360	3435	3345	4410	2380	3395	3401.03	2.59	-89365	3478	3436	3378	3336	3278	3457	3357	2063	1015	2500	2170	5	1	82533764	2819	10.16	0.67	12	0.73	336.00	5119.00	4455	20240920	-23.34	2210	20231030	54.52	4455	-23.34	20240920	2325	46.88	20240418	4455	-23.34	20240920	2210	54.52	20231030	7.52	N	001250	2500	2063 억	2140463	N	N	0	N	N
28	20241028	130118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3410	15	2	0.44	1872911750	550784	42.75	3360	3435	3345	4410	2380	3395	3400.45	2.59	-99470	3478	3436	3378	3336	3278	3457	3357	2063	1015	2500	2170	5	1	82533764	2814	10.15	0.67	12	0.67	336.00	5119.00	4455	20240920	-23.46	2210	20231030	54.30	4455	-23.46	20240920	2325	46.67	20240418	4455	-23.46	20240920	2210	54.30	20231030	7.52	N	001250	2500	2063 억	2140463	N	N	0	N	N
29	20241028	120119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3415	20	2	0.59	1725213270	507502	39.39	3360	3435	3345	4410	2380	3395	3399.42	2.59	-98035	3478	3436	3378	3336	3278	3457	3357	2063	1015	2500	2170	5	1	82533764	2819	10.16	0.67	12	0.61	336.00	5119.00	4455	20240920	-23.34	2210	20231030	54.52	4455	-23.34	20240920	2325	46.88	20240418	4455	-23.34	20240920	2210	54.52	20231030	7.52	N	001250	2500	2063 억	2140463	N	N	0	N	N
30	20241028	110116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3395	0	3	0.00	1510765980	444416	34.49	3360	3435	3345	4410	2380	3395	3399.44	2.59	-77536	3478	3436	3378	3336	3278	3457	3357	2063	1015	2500	2170	5	1	82533764	2802	10.10	0.66	12	0.54	336.00	5119.00	4455	20240920	-23.79	2210	20231030	53.62	4455	-23.79	20240920	2325	46.02	20240418	4455	-23.79	20240920	2210	53.62	20231030	7.52	N	001250	2500	2063 억	2140463	N	N	0	N	N
31	20241028	100117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3420	25	2	0.74	1122187360	330134	25.62	3360	3435	3345	4410	2380	3395	3399.19	2.59	-44646	3478	3436	3378	3336	3278	3457	3357	2063	1015	2500	2170	5	1	82533764	2823	10.18	0.67	12	0.40	336.00	5119.00	4455	20240920	-23.23	2210	20231030	54.75	4455	-23.23	20240920	2325	47.10	20240418	4455	-23.23	20240920	2210	54.75	20231030	7.52	N	001250	2500	2063 억	2140463	N	N	0	N	N
32	20241028	090117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3360	-35	5	-1.03	144047585	42847	3.33	3360	3380	3360	4410	2380	3395	3361.64	2.59	2029	3478	3436	3378	3336	3278	3457	3357	2063	1015	2500	2170	5	1	82533764	2773	10.00	0.66	12	0.05	336.00	5119.00	4455	20240920	-24.58	2210	20231030	52.04	4455	-24.58	20240920	2325	44.52	20240418	4455	-24.58	20240920	2210	52.04	20231030	7.52	N	001250	2500	2063 억	2140463	N	N	0	N	N
33	20241025	160117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3395	75	2	2.26	4272685250	1263077	176.31	3320	3420	3320	4315	2325	3320	3382.73	2.73	-105014	3396	3357	3326	3287	3256	3377	3307	2063	995	2500	2120	5	1	82533764	2802	10.10	0.66	12	1.53	336.00	5119.00	4455	20240920	-23.79	2210	20231030	53.62	4455	-23.79	20240920	2325	46.02	20240418	4455	-23.79	20240920	2210	53.62	20231030	7.56	N	001250	2500	2063 억	2252747	N	N	0	N	N
34	20241025	150118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3380	60	2	1.81	3923780295	1160309	161.97	3320	3420	3320	4315	2325	3320	3381.72	2.73	-99651	3396	3357	3326	3287	3256	3377	3307	2063	995	2500	2120	5	1	82533764	2790	10.06	0.66	12	1.41	336.00	5119.00	4455	20240920	-24.13	2210	20231030	52.94	4455	-24.13	20240920	2325	45.38	20240418	4455	-24.13	20240920	2210	52.94	20231030	7.56	N	001250	2500	2063 억	2252747	N	N	0	N	N
35	20241025	140118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3405	85	2	2.56	3291010320	973146	135.84	3320	3420	3320	4315	2325	3320	3381.89	2.73	-97571	3396	3357	3326	3287	3256	3377	3307	2063	995	2500	2120	5	1	82533764	2810	10.13	0.67	12	1.18	336.00	5119.00	4455	20240920	-23.57	2210	20231030	54.07	4455	-23.57	20240920	2325	46.45	20240418	4455	-23.57	20240920	2210	54.07	20231030	7.56	N	001250	2500	2063 억	2252747	N	N	0	N	N
36	20241025	130119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3400	80	2	2.41	2829404805	837190	116.86	3320	3420	3320	4315	2325	3320	3379.72	2.73	-69540	3396	3357	3326	3287	3256	3377	3307	2063	995	2500	2120	5	1	82533764	2806	10.12	0.66	12	1.01	336.00	5119.00	4455	20240920	-23.68	2210	20231030	53.85	4455	-23.68	20240920	2325	46.24	20240418	4455	-23.68	20240920	2210	53.85	20231030	7.56	N	001250	2500	2063 억	2252747	N	N	0	N	N
37	20241025	120118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3410	90	2	2.71	2427144220	719120	100.38	3320	3415	3320	4315	2325	3320	3375.24	2.73	-39709	3396	3357	3326	3287	3256	3377	3307	2063	995	2500	2120	5	1	82533764	2814	10.15	0.67	12	0.87	336.00	5119.00	4455	20240920	-23.46	2210	20231030	54.30	4455	-23.46	20240920	2325	46.67	20240418	4455	-23.46	20240920	2210	54.30	20231030	7.56	N	001250	2500	2063 억	2252747	N	N	0	N	N
38	20241025	110118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3385	65	2	1.96	1845360555	547668	76.45	3320	3410	3320	4315	2325	3320	3369.58	2.73	-27947	3396	3357	3326	3287	3256	3377	3307	2063	995	2500	2120	5	1	82533764	2794	10.07	0.66	12	0.66	336.00	5119.00	4455	20240920	-24.02	2210	20231030	53.17	4455	-24.02	20240920	2325	45.59	20240418	4455	-24.02	20240920	2210	53.17	20231030	7.56	N	001250	2500	2063 억	2252747	N	N	0	N	N
39	20241025	100118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3385	65	2	1.96	1049475920	312415	43.61	3320	3385	3320	4315	2325	3320	3359.36	2.73	4140	3396	3357	3326	3287	3256	3377	3307	2063	995	2500	2120	5	1	82533764	2794	10.07	0.66	12	0.38	336.00	5119.00	4455	20240920	-24.02	2210	20231030	53.17	4455	-24.02	20240920	2325	45.59	20240418	4455	-24.02	20240920	2210	53.17	20231030	7.56	N	001250	2500	2063 억	2252747	N	N	0	N	N
40	20241025	090117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3340	20	2	0.60	65844465	19773	2.76	3320	3360	3320	4315	2325	3320	3330.56	2.73	3526	3396	3357	3326	3287	3256	3377	3307	2063	995	2500	2120	5	1	82533764	2757	9.94	0.65	12	0.02	336.00	5119.00	4455	20240920	-25.03	2210	20231030	51.13	4455	-25.03	20240920	2325	43.66	20240418	4455	-25.03	20240920	2210	51.13	20231030	7.56	N	001250	2500	2063 억	2252747	N	N	0	N	N
41	20241024	160118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3320	-45	5	-1.34	2312432510	695839	59.42	3315	3365	3295	4370	2360	3365	3323.22	2.69	33464	3468	3416	3363	3311	3258	3442	3337	2063	1005	2500	2150	5	1	82533764	2740	9.88	0.65	12	0.84	336.00	5119.00	4455	20240920	-25.48	2210	20231030	50.23	4455	-25.48	20240920	2325	42.80	20240418	4455	-25.48	20240920	2210	50.23	20231030	7.80	N	001250	2500	2063 억	2220868	N	N	0	N	N
42	20241024	150118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3340	-25	5	-0.74	2055259650	618573	52.82	3315	3365	3295	4370	2360	3365	3322.55	2.69	47206	3468	3416	3363	3311	3258	3442	3337	2063	1005	2500	2150	5	1	82533764	2757	9.94	0.65	12	0.75	336.00	5119.00	4455	20240920	-25.03	2210	20231030	51.13	4455	-25.03	20240920	2325	43.66	20240418	4455	-25.03	20240920	2210	51.13	20231030	7.80	N	001250	2500	2063 억	2220868	N	N	0	N	N
43	20241024	140117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3315	-50	5	-1.49	1603745840	483238	41.26	3315	3365	3295	4370	2360	3365	3318.70	2.69	37974	3468	3416	3363	3311	3258	3442	3337	2063	1005	2500	2150	5	1	82533764	2736	9.87	0.65	12	0.59	336.00	5119.00	4455	20240920	-25.59	2210	20231030	50.00	4455	-25.59	20240920	2325	42.58	20240418	4455	-25.59	20240920	2210	50.00	20231030	7.80	N	001250	2500	2063 억	2220868	N	N	0	N	N
44	20241024	130118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3320	-45	5	-1.34	1387643815	418068	35.70	3315	3365	3295	4370	2360	3365	3319.13	2.69	22292	3468	3416	3363	3311	3258	3442	3337	2063	1005	2500	2150	5	1	82533764	2740	9.88	0.65	12	0.51	336.00	5119.00	4455	20240920	-25.48	2210	20231030	50.23	4455	-25.48	20240920	2325	42.80	20240418	4455	-25.48	20240920	2210	50.23	20231030	7.80	N	001250	2500	2063 억	2220868	N	N	0	N	N
45	20241024	120118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3330	-35	5	-1.04	1201289890	361929	30.90	3315	3365	3295	4370	2360	3365	3319.07	2.69	7318	3468	3416	3363	3311	3258	3442	3337	2063	1005	2500	2150	5	1	82533764	2748	9.91	0.65	12	0.44	336.00	5119.00	4455	20240920	-25.25	2210	20231030	50.68	4455	-25.25	20240920	2325	43.23	20240418	4455	-25.25	20240920	2210	50.68	20231030	7.80	N	001250	2500	2063 억	2220868	N	N	0	N	N
46	20241024	110118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3330	-35	5	-1.04	1027445175	309710	26.45	3315	3365	3295	4370	2360	3365	3317.37	2.69	13362	3468	3416	3363	3311	3258	3442	3337	2063	1005	2500	2150	5	1	82533764	2748	9.91	0.65	12	0.38	336.00	5119.00	4455	20240920	-25.25	2210	20231030	50.68	4455	-25.25	20240920	2325	43.23	20240418	4455	-25.25	20240920	2210	50.68	20231030	7.80	N	001250	2500	2063 억	2220868	N	N	0	N	N
47	20241024	100118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3325	-40	5	-1.19	817961075	246651	21.06	3315	3365	3295	4370	2360	3365	3316.17	2.69	7364	3468	3416	3363	3311	3258	3442	3337	2063	1005	2500	2150	5	1	82533764	2744	9.90	0.65	12	0.30	336.00	5119.00	4455	20240920	-25.36	2210	20231030	50.45	4455	-25.36	20240920	2325	43.01	20240418	4455	-25.36	20240920	2210	50.45	20231030	7.80	N	001250	2500	2063 억	2220868	N	N	0	N	N
48	20241024	090115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3325	-40	5	-1.19	171873530	51772	4.42	3315	3365	3315	4370	2360	3365	3319.37	2.69	7203	3468	3416	3363	3311	3258	3442	3337	2063	1005	2500	2150	5	1	82533764	2744	9.90	0.65	12	0.06	336.00	5119.00	4455	20240920	-25.36	2210	20231030	50.45	4455	-25.36	20240920	2325	43.01	20240418	4455	-25.36	20240920	2210	50.45	20231030	7.80	N	001250	2500	2063 억	2220868	N	N	0	N	N
49	20241023	160118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3365	10	2	0.30	3857786470	1146084	95.32	3340	3415	3310	4360	2350	3355	3366.08	2.57	99457	3535	3445	3390	3300	3245	3417	3272	2063	1005	2500	2140	5	1	82533764	2777	10.01	0.66	12	1.39	336.00	5119.00	4455	20240920	-24.47	2210	20231030	52.26	4455	-24.47	20240920	2325	44.73	20240418	4455	-24.47	20240920	2210	52.26	20231030	7.71	N	001250	2500	2063 억	2117063	N	N	1	N	N
50	20241023	150118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3375	20	2	0.60	3317264830	984772	81.91	3340	3415	3310	4360	2350	3355	3368.58	2.57	60343	3535	3445	3390	3300	3245	3417	3272	2063	1005	2500	2140	5	1	82533764	2786	10.04	0.66	12	1.19	336.00	5119.00	4455	20240920	-24.24	2210	20231030	52.71	4455	-24.24	20240920	2325	45.16	20240418	4455	-24.24	20240920	2210	52.71	20231030	7.71	N	001250	2500	2063 억	2117063	N	N	1	N	N
51	20241023	140119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3360	5	2	0.15	2847811825	845317	70.31	3340	3415	3310	4360	2350	3355	3368.95	2.57	1899	3535	3445	3390	3300	3245	3417	3272	2063	1005	2500	2140	5	1	82533764	2773	10.00	0.66	12	1.02	336.00	5119.00	4455	20240920	-24.58	2210	20231030	52.04	4455	-24.58	20240920	2325	44.52	20240418	4455	-24.58	20240920	2210	52.04	20231030	7.71	N	001250	2500	2063 억	2117063	N	N	1	N	N
52	20241023	130119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3360	5	2	0.15	2477840200	735281	61.15	3340	3415	3310	4360	2350	3355	3369.95	2.57	-23293	3535	3445	3390	3300	3245	3417	3272	2063	1005	2500	2140	5	1	82533764	2773	10.00	0.66	12	0.89	336.00	5119.00	4455	20240920	-24.58	2210	20231030	52.04	4455	-24.58	20240920	2325	44.52	20240418	4455	-24.58	20240920	2210	52.04	20231030	7.71	N	001250	2500	2063 억	2117063	N	N	1	N	N
53	20241023	120117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3385	30	2	0.89	2083921355	618373	51.43	3340	3415	3310	4360	2350	3355	3370.04	2.57	2317	3535	3445	3390	3300	3245	3417	3272	2063	1005	2500	2140	5	1	82533764	2794	10.07	0.66	12	0.75	336.00	5119.00	4455	20240920	-24.02	2210	20231030	53.17	4455	-24.02	20240920	2325	45.59	20240418	4455	-24.02	20240920	2210	53.17	20231030	7.71	N	001250	2500	2063 억	2117063	N	N	1	N	N
54	20241023	110118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3385	30	2	0.89	1384316065	411868	34.26	3340	3410	3310	4360	2350	3355	3361.09	2.57	-22629	3535	3445	3390	3300	3245	3417	3272	2063	1005	2500	2140	5	1	82533764	2794	10.07	0.66	12	0.50	336.00	5119.00	4455	20240920	-24.02	2210	20231030	53.17	4455	-24.02	20240920	2325	45.59	20240418	4455	-24.02	20240920	2210	53.17	20231030	7.71	N	001250	2500	2063 억	2117063	N	N	1	N	N
55	20241023	100118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3355	0	3	0.00	721388925	215646	17.94	3340	3380	3310	4360	2350	3355	3345.18	2.57	2512	3535	3445	3390	3300	3245	3417	3272	2063	1005	2500	2140	5	1	82533764	2769	9.99	0.66	12	0.26	336.00	5119.00	4455	20240920	-24.69	2210	20231030	51.81	4455	-24.69	20240920	2325	44.30	20240418	4455	-24.69	20240920	2210	51.81	20231030	7.71	N	001250	2500	2063 억	2117063	N	N	1	N	N
56	20241023	090118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3360	5	2	0.15	84129220	25165	2.09	3340	3370	3325	4360	2350	3355	3342.34	2.57	2119	3535	3445	3390	3300	3245	3417	3272	2063	1005	2500	2140	5	1	82533764	2773	10.00	0.66	12	0.03	336.00	5119.00	4455	20240920	-24.58	2210	20231030	52.04	4455	-24.58	20240920	2325	44.52	20240418	4455	-24.58	20240920	2210	52.04	20231030	7.71	N	001250	2500	2063 억	2117063	N	N	1	N	N
57	20241022	160117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3355	-110	5	-3.17	3989610185	1179762	65.32	3475	3480	3335	4500	2430	3465	3381.77	2.31	205998	3615	3540	3490	3415	3365	3515	3390	2063	1035	2500	2210	5	1	82533764	2769	9.99	0.66	12	1.43	336.00	5119.00	4455	20240920	-24.69	2210	20231030	51.81	4455	-24.69	20240920	2325	44.30	20240418	4455	-24.69	20240920	2210	51.81	20231030	7.82	N	001250	2500	2063 억	1908423	N	N	1	N	N
58	20241022	150118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3370	-95	5	-2.74	3546181180	1047811	58.02	3475	3480	3335	4500	2430	3465	3384.37	2.31	173887	3615	3540	3490	3415	3365	3515	3390	2063	1035	2500	2210	5	1	82533764	2781	10.03	0.66	12	1.27	336.00	5119.00	4455	20240920	-24.35	2210	20231030	52.49	4455	-24.35	20240920	2325	44.95	20240418	4455	-24.35	20240920	2210	52.49	20231030	7.82	N	001250	2500	2063 억	1908423	N	N	0	N	N
59	20241022	140118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3365	-100	5	-2.89	3262129515	963523	53.35	3475	3480	3335	4500	2430	3465	3385.63	2.31	162982	3615	3540	3490	3415	3365	3515	3390	2063	1035	2500	2210	5	1	82533764	2777	10.01	0.66	12	1.17	336.00	5119.00	4455	20240920	-24.47	2210	20231030	52.26	4455	-24.47	20240920	2325	44.73	20240418	4455	-24.47	20240920	2210	52.26	20231030	7.82	N	001250	2500	2063 억	1908423	N	N	0	N	N
60	20241022	130118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3395	-70	5	-2.02	2901283735	856883	47.44	3475	3480	3335	4500	2430	3465	3385.86	2.31	152438	3615	3540	3490	3415	3365	3515	3390	2063	1035	2500	2210	5	1	82533764	2802	10.10	0.66	12	1.04	336.00	5119.00	4455	20240920	-23.79	2210	20231030	53.62	4455	-23.79	20240920	2325	46.02	20240418	4455	-23.79	20240920	2210	53.62	20231030	7.82	N	001250	2500	2063 억	1908423	N	N	0	N	N
61	20241022	120118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3395	-70	5	-2.02	2645299625	781518	43.27	3475	3480	3335	4500	2430	3465	3384.82	2.31	144772	3615	3540	3490	3415	3365	3515	3390	2063	1035	2500	2210	5	1	82533764	2802	10.10	0.66	12	0.95	336.00	5119.00	4455	20240920	-23.79	2210	20231030	53.62	4455	-23.79	20240920	2325	46.02	20240418	4455	-23.79	20240920	2210	53.62	20231030	7.82	N	001250	2500	2063 억	1908423	N	N	0	N	N
62	20241022	110117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3380	-85	5	-2.45	2419621745	714914	39.58	3475	3480	3335	4500	2430	3465	3384.49	2.31	131898	3615	3540	3490	3415	3365	3515	3390	2063	1035	2500	2210	5	1	82533764	2790	10.06	0.66	12	0.87	336.00	5119.00	4455	20240920	-24.13	2210	20231030	52.94	4455	-24.13	20240920	2325	45.38	20240418	4455	-24.13	20240920	2210	52.94	20231030	7.82	N	001250	2500	2063 억	1908423	N	N	0	N	N
63	20241022	100118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3365	-100	5	-2.89	1683569690	496439	27.49	3475	3480	3335	4500	2430	3465	3391.29	2.31	19190	3615	3540	3490	3415	3365	3515	3390	2063	1035	2500	2210	5	1	82533764	2777	10.01	0.66	12	0.60	336.00	5119.00	4455	20240920	-24.47	2210	20231030	52.26	4455	-24.47	20240920	2325	44.73	20240418	4455	-24.47	20240920	2210	52.26	20231030	7.82	N	001250	2500	2063 억	1908423	N	N	0	N	N
64	20241022	090117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3455	-10	5	-0.29	88491085	25494	1.41	3475	3475	3450	4500	2430	3465	3471.06	2.31	-11444	3615	3540	3490	3415	3365	3515	3390	2063	1035	2500	2210	5	1	82533764	2852	10.28	0.67	12	0.03	336.00	5119.00	4455	20240920	-22.45	2210	20231030	56.33	4455	-22.45	20240920	2325	48.60	20240418	4455	-22.45	20240920	2210	56.33	20231030	7.82	N	001250	2500	2063 억	1908423	N	N	0	N	N
65	20241021	160117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3465	40	2	1.17	6189679495	1774629	145.48	3495	3565	3440	4450	2400	3425	3488.06	2.66	-288727	3541	3482	3441	3382	3341	3462	3362	2063	1025	2500	2190	5	1	82533764	2860	10.31	0.68	12	2.15	336.00	5119.00	4455	20240920	-22.22	2210	20231030	56.79	4455	-22.22	20240920	2325	49.03	20240418	4455	-22.22	20240920	2210	56.79	20231030	8.09	N	001250	2500	2063 억	2196882	N	N	1	N	N
66	20241021	150118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3465	40	2	1.17	5902792460	1691909	138.70	3495	3565	3440	4450	2400	3425	3489.03	2.66	-277748	3541	3482	3441	3382	3341	3462	3362	2063	1025	2500	2190	5	1	82533764	2860	10.31	0.68	12	2.05	336.00	5119.00	4455	20240920	-22.22	2210	20231030	56.79	4455	-22.22	20240920	2325	49.03	20240418	4455	-22.22	20240920	2210	56.79	20231030	8.09	N	001250	2500	2063 억	2196882	N	N	1	N	N
67	20241021	140118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3470	45	2	1.31	5610759970	1607757	131.80	3495	3565	3440	4450	2400	3425	3490.01	2.66	-254694	3541	3482	3441	3382	3341	3462	3362	2063	1025	2500	2190	5	1	82533764	2864	10.33	0.68	12	1.95	336.00	5119.00	4455	20240920	-22.11	2210	20231030	57.01	4455	-22.11	20240920	2325	49.25	20240418	4455	-22.11	20240920	2210	57.01	20231030	8.09	N	001250	2500	2063 억	2196882	N	N	1	N	N
68	20241021	130117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3465	40	2	1.17	5316577085	1522953	124.85	3495	3565	3440	4450	2400	3425	3491.18	2.66	-212797	3541	3482	3441	3382	3341	3462	3362	2063	1025	2500	2190	5	1	82533764	2860	10.31	0.68	12	1.85	336.00	5119.00	4455	20240920	-22.22	2210	20231030	56.79	4455	-22.22	20240920	2325	49.03	20240418	4455	-22.22	20240920	2210	56.79	20231030	8.09	N	001250	2500	2063 억	2196882	N	N	1	N	N
69	20241021	120118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3500	75	2	2.19	5013831760	1435878	117.71	3495	3565	3440	4450	2400	3425	3492.06	2.66	-181332	3541	3482	3441	3382	3341	3462	3362	2063	1025	2500	2190	5	1	82533764	2889	10.42	0.68	12	1.74	336.00	5119.00	4455	20240920	-21.44	2210	20231030	58.37	4455	-21.44	20240920	2325	50.54	20240418	4455	-21.44	20240920	2210	58.37	20231030	8.09	N	001250	2500	2063 억	2196882	N	N	1	N	N
70	20241021	110117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3480	55	2	1.61	4585597825	1313216	107.65	3495	3565	3440	4450	2400	3425	3492.14	2.66	-151811	3541	3482	3441	3382	3341	3462	3362	2063	1025	2500	2190	5	1	82533764	2872	10.36	0.68	12	1.59	336.00	5119.00	4455	20240920	-21.89	2210	20231030	57.47	4455	-21.89	20240920	2325	49.68	20240418	4455	-21.89	20240920	2210	57.47	20231030	8.09	N	001250	2500	2063 억	2196882	N	N	1	N	N
71	20241021	100118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3465	40	2	1.17	4049325385	1158761	94.99	3495	3565	3440	4450	2400	3425	3494.83	2.66	-130201	3541	3482	3441	3382	3341	3462	3362	2063	1025	2500	2190	5	1	82533764	2860	10.31	0.68	12	1.40	336.00	5119.00	4455	20240920	-22.22	2210	20231030	56.79	4455	-22.22	20240920	2325	49.03	20240418	4455	-22.22	20240920	2210	56.79	20231030	8.09	N	001250	2500	2063 억	2196882	N	N	1	N	N
72	20241021	090117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3550	125	2	3.65	701860125	199459	16.35	3495	3565	3495	4450	2400	3425	3521.24	2.66	5638	3541	3482	3441	3382	3341	3462	3362	2063	1025	2500	2190	5	1	82533764	2930	10.57	0.69	12	0.24	336.00	5119.00	4455	20240920	-20.31	2210	20231030	60.63	4455	-20.31	20240920	2325	52.69	20240418	4455	-20.31	20240920	2210	60.63	20231030	8.09	N	001250	2500	2063 억	2196882	N	N	1	N	N
73	20241018	160117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3425	-50	5	-1.44	3939404825	1148211	92.26	3475	3500	3400	4515	2435	3475	3430.94	2.57	80328	3601	3537	3486	3422	3371	3512	3397	2063	1040	2500	2220	5	1	82533764	2827	10.19	0.67	12	1.39	336.00	5119.00	4455	20240920	-23.12	2210	20231030	54.98	4455	-23.12	20240920	2325	47.31	20240418	4455	-23.12	20240920	2210	54.98	20231030	7.97	N	001250	2500	2063 억	2123311	N	N	1	N	N
74	20241018	150119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3420	-55	5	-1.58	3517318025	1025139	82.37	3475	3500	3400	4515	2435	3475	3431.06	2.57	74515	3601	3537	3486	3422	3371	3512	3397	2063	1040	2500	2220	5	1	82533764	2823	10.18	0.67	12	1.24	336.00	5119.00	4455	20240920	-23.23	2210	20231030	54.75	4455	-23.23	20240920	2325	47.10	20240418	4455	-23.23	20240920	2210	54.75	20231030	7.97	N	001250	2500	2063 억	2123311	N	N	11	N	N
75	20241018	140119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3405	-70	5	-2.01	3118188780	908493	73.00	3475	3500	3400	4515	2435	3475	3432.27	2.57	37816	3601	3537	3486	3422	3371	3512	3397	2063	1040	2500	2220	5	1	82533764	2810	10.13	0.67	12	1.10	336.00	5119.00	4455	20240920	-23.57	2210	20231030	54.07	4455	-23.57	20240920	2325	46.45	20240418	4455	-23.57	20240920	2210	54.07	20231030	7.97	N	001250	2500	2063 억	2123311	N	N	11	N	N
76	20241018	130117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3435	-40	5	-1.15	2707335260	787990	63.32	3475	3500	3405	4515	2435	3475	3435.75	2.57	40782	3601	3537	3486	3422	3371	3512	3397	2063	1040	2500	2220	5	1	82533764	2835	10.22	0.67	12	0.95	336.00	5119.00	4455	20240920	-22.90	2210	20231030	55.43	4455	-22.90	20240920	2325	47.74	20240418	4455	-22.90	20240920	2210	55.43	20231030	7.97	N	001250	2500	2063 억	2123311	N	N	11	N	N
77	20241018	120118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3430	-45	5	-1.29	2244475280	652577	52.44	3475	3500	3405	4515	2435	3475	3439.40	2.57	32213	3601	3537	3486	3422	3371	3512	3397	2063	1040	2500	2220	5	1	82533764	2831	10.21	0.67	12	0.79	336.00	5119.00	4455	20240920	-23.01	2210	20231030	55.20	4455	-23.01	20240920	2325	47.53	20240418	4455	-23.01	20240920	2210	55.20	20231030	7.97	N	001250	2500	2063 억	2123311	N	N	11	N	N
78	20241018	110119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3450	-25	5	-0.72	1867518205	542966	43.63	3475	3500	3405	4515	2435	3475	3439.48	2.57	5279	3601	3537	3486	3422	3371	3512	3397	2063	1040	2500	2220	5	1	82533764	2847	10.27	0.67	12	0.66	336.00	5119.00	4455	20240920	-22.56	2210	20231030	56.11	4455	-22.56	20240920	2325	48.39	20240418	4455	-22.56	20240920	2210	56.11	20231030	7.97	N	001250	2500	2063 억	2123311	N	N	11	N	N
79	20241018	100117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3430	-45	5	-1.29	1317083345	382972	30.77	3475	3500	3405	4515	2435	3475	3439.11	2.57	7921	3601	3537	3486	3422	3371	3512	3397	2063	1040	2500	2220	5	1	82533764	2831	10.21	0.67	12	0.46	336.00	5119.00	4455	20240920	-23.01	2210	20231030	55.20	4455	-23.01	20240920	2325	47.53	20240418	4455	-23.01	20240920	2210	55.20	20231030	7.97	N	001250	2500	2063 억	2123311	N	N	11	N	N
80	20241018	090117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3490	15	2	0.43	79594320	22904	1.84	3475	3495	3470	4515	2435	3475	3475.13	2.57	4202	3601	3537	3486	3422	3371	3512	3397	2063	1040	2500	2220	5	1	82533764	2880	10.39	0.68	12	0.03	336.00	5119.00	4455	20240920	-21.66	2210	20231030	57.92	4455	-21.66	20240920	2325	50.11	20240418	4455	-21.66	20240920	2210	57.92	20231030	7.97	N	001250	2500	2063 억	2123311	N	N	11	N	N
81	20241017	160117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3475	-50	5	-1.42	4230030165	1215803	40.01	3520	3550	3435	4580	2470	3525	3479.17	2.19	189753	3925	3725	3610	3410	3295	3667	3352	2063	1055	2500	2250	5	1	82533764	2868	10.34	0.68	12	1.47	336.00	5119.00	4455	20240920	-22.00	2210	20231030	57.24	4455	-22.00	20240920	2325	49.46	20240418	4455	-22.00	20240920	2210	57.24	20231030	7.92	N	001250	2500	2063 억	1804964	N	N	11	N	N
82	20241017	150118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3480	-45	5	-1.28	3916355130	1125649	37.04	3520	3550	3435	4580	2470	3525	3479.14	2.19	176247	3925	3725	3610	3410	3295	3667	3352	2063	1055	2500	2250	5	1	82533764	2872	10.36	0.68	12	1.36	336.00	5119.00	4455	20240920	-21.89	2210	20231030	57.47	4455	-21.89	20240920	2325	49.68	20240418	4455	-21.89	20240920	2210	57.47	20231030	7.92	N	001250	2500	2063 억	1804964	N	N	76	N	N
83	20241017	140117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3490	-35	5	-0.99	3520163075	1012019	33.30	3520	3550	3435	4580	2470	3525	3478.29	2.19	162428	3925	3725	3610	3410	3295	3667	3352	2063	1055	2500	2250	5	1	82533764	2880	10.39	0.68	12	1.23	336.00	5119.00	4455	20240920	-21.66	2210	20231030	57.92	4455	-21.66	20240920	2325	50.11	20240418	4455	-21.66	20240920	2210	57.92	20231030	7.92	N	001250	2500	2063 억	1804964	N	N	76	N	N
84	20241017	130118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3480	-45	5	-1.28	3260845875	937537	30.85	3520	3550	3435	4580	2470	3525	3478.02	2.19	162830	3925	3725	3610	3410	3295	3667	3352	2063	1055	2500	2250	5	1	82533764	2872	10.36	0.68	12	1.14	336.00	5119.00	4455	20240920	-21.89	2210	20231030	57.47	4455	-21.89	20240920	2325	49.68	20240418	4455	-21.89	20240920	2210	57.47	20231030	7.92	N	001250	2500	2063 억	1804964	N	N	76	N	N
85	20241017	120117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3470	-55	5	-1.56	3061474270	880349	28.97	3520	3550	3435	4580	2470	3525	3477.49	2.19	162622	3925	3725	3610	3410	3295	3667	3352	2063	1055	2500	2250	5	1	82533764	2864	10.33	0.68	12	1.07	336.00	5119.00	4455	20240920	-22.11	2210	20231030	57.01	4455	-22.11	20240920	2325	49.25	20240418	4455	-22.11	20240920	2210	57.01	20231030	7.92	N	001250	2500	2063 억	1804964	N	N	76	N	N
86	20241017	110118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3455	-70	5	-1.99	2441662730	701809	23.10	3520	3550	3435	4580	2470	3525	3479.00	2.19	120004	3925	3725	3610	3410	3295	3667	3352	2063	1055	2500	2250	5	1	82533764	2852	10.28	0.67	12	0.85	336.00	5119.00	4455	20240920	-22.45	2210	20231030	56.33	4455	-22.45	20240920	2325	48.60	20240418	4455	-22.45	20240920	2210	56.33	20231030	7.92	N	001250	2500	2063 억	1804964	N	N	76	N	N
87	20241017	100118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3470	-55	5	-1.56	1900260875	545800	17.96	3520	3550	3435	4580	2470	3525	3481.49	2.19	93134	3925	3725	3610	3410	3295	3667	3352	2063	1055	2500	2250	5	1	82533764	2864	10.33	0.68	12	0.66	336.00	5119.00	4455	20240920	-22.11	2210	20231030	57.01	4455	-22.11	20240920	2325	49.25	20240418	4455	-22.11	20240920	2210	57.01	20231030	7.92	N	001250	2500	2063 억	1804964	N	N	76	N	N
88	20241017	090118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3500	-25	5	-0.71	95638670	27212	0.90	3520	3525	3500	4580	2470	3525	3513.98	2.19	5931	3925	3725	3610	3410	3295	3667	3352	2063	1055	2500	2250	5	1	82533764	2889	10.42	0.68	12	0.03	336.00	5119.00	4455	20240920	-21.44	2210	20231030	58.37	4455	-21.44	20240920	2325	50.54	20240418	4455	-21.44	20240920	2210	58.37	20231030	7.92	N	001250	2500	2063 억	1804964	N	N	76	N	N
89	20241016	160117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3525	-175	5	-4.73	10989193575	3005482	225.12	3805	3810	3495	4810	2590	3700	3656.89	2.68	-397760	3770	3735	3670	3635	3570	3752	3652	2063	1110	2500	2360	5	1	82533764	2909	10.49	0.69	12	3.64	336.00	5119.00	4455	20240920	-20.88	2195	20231006	60.59	4455	-20.88	20240920	2325	51.61	20240418	4455	-20.88	20240920	2210	59.50	20231030	8.04	N	001250	2500	2063 억	2210765	N	N	76	N	N
90	20241016	150118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3505	-195	5	-5.27	10251465410	2795623	209.40	3805	3810	3495	4810	2590	3700	3666.92	2.68	-417030	3770	3735	3670	3635	3570	3752	3652	2063	1110	2500	2360	5	1	82533764	2893	10.43	0.68	12	3.39	336.00	5119.00	4455	20240920	-21.32	2195	20231006	59.68	4455	-21.32	20240920	2325	50.75	20240418	4455	-21.32	20240920	2210	58.60	20231030	8.04	N	001250	2500	2063 억	2210765	N	N	35	N	N
91	20241016	140118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3605	-95	5	-2.57	7799988875	2104236	157.61	3805	3810	3600	4810	2590	3700	3706.82	2.68	-351324	3770	3735	3670	3635	3570	3752	3652	2063	1110	2500	2360	5	1	82533764	2975	10.73	0.70	12	2.55	336.00	5119.00	4455	20240920	-19.08	2195	20231006	64.24	4455	-19.08	20240920	2325	55.05	20240418	4455	-19.08	20240920	2210	63.12	20231030	8.04	N	001250	2500	2063 억	2210765	N	N	35	N	N
92	20241016	130117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3665	-35	5	-0.95	6040107155	1618926	121.26	3805	3810	3665	4810	2590	3700	3731.02	2.68	-392228	3770	3735	3670	3635	3570	3752	3652	2063	1110	2500	2360	5	1	82533764	3025	10.91	0.72	12	1.96	336.00	5119.00	4455	20240920	-17.73	2195	20231006	66.97	4455	-17.73	20240920	2325	57.63	20240418	4455	-17.73	20240920	2210	65.84	20231030	8.04	N	001250	2500	2063 억	2210765	N	N	35	N	N
93	20241016	120118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3705	5	2	0.14	5313713560	1421668	106.49	3805	3810	3685	4810	2590	3700	3737.78	2.68	-303106	3770	3735	3670	3635	3570	3752	3652	2063	1110	2500	2360	5	1	82533764	3058	11.03	0.72	12	1.72	336.00	5119.00	4455	20240920	-16.84	2195	20231006	68.79	4455	-16.84	20240920	2325	59.35	20240418	4455	-16.84	20240920	2210	67.65	20231030	8.04	N	001250	2500	2063 억	2210765	N	N	35	N	N
94	20241016	110118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3685	-15	5	-0.41	4490946865	1199288	89.83	3805	3810	3685	4810	2590	3700	3744.84	2.68	-259010	3770	3735	3670	3635	3570	3752	3652	2063	1110	2500	2360	5	1	82533764	3041	10.97	0.72	12	1.45	336.00	5119.00	4455	20240920	-17.28	2195	20231006	67.88	4455	-17.28	20240920	2325	58.49	20240418	4455	-17.28	20240920	2210	66.74	20231030	8.04	N	001250	2500	2063 억	2210765	N	N	35	N	N
95	20241016	100117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3730	30	2	0.81	3807605240	1015032	76.03	3805	3810	3685	4810	2590	3700	3751.44	2.68	-220886	3770	3735	3670	3635	3570	3752	3652	2063	1110	2500	2360	5	1	82533764	3079	11.10	0.73	12	1.23	336.00	5119.00	4455	20240920	-16.27	2195	20231006	69.93	4455	-16.27	20240920	2325	60.43	20240418	4455	-16.27	20240920	2210	68.78	20231030	8.04	N	001250	2500	2063 억	2210765	N	N	35	N	N
96	20241016	090117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3775	75	2	2.03	857225750	226131	16.94	3805	3810	3755	4810	2590	3700	3792.63	2.68	-68721	3770	3735	3670	3635	3570	3752	3652	2063	1110	2500	2360	5	1	82533764	3116	11.24	0.74	12	0.27	336.00	5119.00	4455	20240920	-15.26	2195	20231006	71.98	4455	-15.26	20240920	2325	62.37	20240418	4455	-15.26	20240920	2210	70.81	20231030	8.04	N	001250	2500	2063 억	2210765	N	N	35	N	N
97	20241015	160117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3700	35	2	0.95	4789508890	1307981	97.93	3665	3705	3605	4760	2570	3665	3661.40	2.74	-38514	3738	3701	3668	3631	3598	3720	3650	2063	1095	2500	2340	5	1	82533764	3054	11.01	0.72	12	1.58	336.00	5119.00	4455	20240920	-16.95	2195	20231006	68.56	4455	-16.95	20240920	2325	59.14	20240418	4455	-16.95	20240920	2210	67.42	20231030	8.15	N	001250	2500	2063 억	2258985	N	N	35	N	N
98	20241015	150118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3685	20	2	0.55	4004258065	1095462	82.02	3665	3700	3605	4760	2570	3665	3655.30	2.74	6134	3738	3701	3668	3631	3598	3720	3650	2063	1095	2500	2340	5	1	82533764	3041	10.97	0.72	12	1.33	336.00	5119.00	4455	20240920	-17.28	2195	20231006	67.88	4455	-17.28	20240920	2325	58.49	20240418	4455	-17.28	20240920	2210	66.74	20231030	8.15	N	001250	2500	2063 억	2258985	N	N	8	N	N
99	20241015	140118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3675	10	2	0.27	3492966160	956113	71.59	3665	3700	3605	4760	2570	3665	3653.28	2.74	14750	3738	3701	3668	3631	3598	3720	3650	2063	1095	2500	2340	5	1	82533764	3033	10.94	0.72	12	1.16	336.00	5119.00	4455	20240920	-17.51	2195	20231006	67.43	4455	-17.51	20240920	2325	58.06	20240418	4455	-17.51	20240920	2210	66.29	20231030	8.15	N	001250	2500	2063 억	2258985	N	N	8	N	N
100	20241015	130118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3660	-5	5	-0.14	2480344330	680414	50.94	3665	3690	3605	4760	2570	3665	3645.31	2.74	-42349	3738	3701	3668	3631	3598	3720	3650	2063	1095	2500	2340	5	1	82533764	3021	10.89	0.71	12	0.82	336.00	5119.00	4455	20240920	-17.85	2195	20231006	66.74	4455	-17.85	20240920	2325	57.42	20240418	4455	-17.85	20240920	2210	65.61	20231030	8.15	N	001250	2500	2063 억	2258985	N	N	8	N	N
101	20241015	120117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3655	-10	5	-0.27	2278553520	625262	46.81	3665	3690	3605	4760	2570	3665	3644.11	2.74	-45990	3738	3701	3668	3631	3598	3720	3650	2063	1095	2500	2340	5	1	82533764	3017	10.88	0.71	12	0.76	336.00	5119.00	4455	20240920	-17.96	2195	20231006	66.51	4455	-17.96	20240920	2325	57.20	20240418	4455	-17.96	20240920	2210	65.38	20231030	8.15	N	001250	2500	2063 억	2258985	N	N	8	N	N
102	20241015	110117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3670	5	2	0.14	1993946705	547472	40.99	3665	3690	3605	4760	2570	3665	3642.04	2.74	-59935	3738	3701	3668	3631	3598	3720	3650	2063	1095	2500	2340	5	1	82533764	3029	10.92	0.72	12	0.66	336.00	5119.00	4455	20240920	-17.62	2195	20231006	67.20	4455	-17.62	20240920	2325	57.85	20240418	4455	-17.62	20240920	2210	66.06	20231030	8.15	N	001250	2500	2063 억	2258985	N	N	8	N	N
103	20241015	100118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3625	-40	5	-1.09	1407957895	386078	28.91	3665	3690	3605	4760	2570	3665	3646.76	2.74	-73344	3738	3701	3668	3631	3598	3720	3650	2063	1095	2500	2340	5	1	82533764	2992	10.79	0.71	12	0.47	336.00	5119.00	4455	20240920	-18.63	2195	20231006	65.15	4455	-18.63	20240920	2325	55.91	20240418	4455	-18.63	20240920	2210	64.03	20231030	8.15	N	001250	2500	2063 억	2258985	N	N	8	N	N
104	20241015	090117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3680	15	2	0.41	73825225	20141	1.51	3665	3680	3665	4760	2570	3665	3665.45	2.74	-1563	3738	3701	3668	3631	3598	3720	3650	2063	1095	2500	2340	5	1	82533764	3037	10.95	0.72	12	0.02	336.00	5119.00	4455	20240920	-17.40	2195	20231006	67.65	4455	-17.40	20240920	2325	58.28	20240418	4455	-17.40	20240920	2210	66.52	20231030	8.15	N	001250	2500	2063 억	2258985	N	N	8	N	N
105	20241014	160115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3665	-20	5	-0.54	4830765145	1317421	74.76	3640	3705	3635	4790	2580	3685	3666.83	2.61	101499	3855	3770	3715	3630	3575	3742	3602	2063	1105	2500	2350	5	1	82533764	3025	10.91	0.72	12	1.60	336.00	5119.00	4455	20240920	-17.73	2195	20231006	66.97	4455	-17.73	20240920	2325	57.63	20240418	4455	-17.73	20240920	2210	65.84	20231030	8.20	N	001250	2500	2063 억	2156264	N	N	8	N	N
106	20241014	150117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3685	0	3	0.00	4481587945	1222299	69.37	3640	3705	3635	4790	2580	3685	3666.52	2.61	100411	3855	3770	3715	3630	3575	3742	3602	2063	1105	2500	2350	5	1	82533764	3041	10.97	0.72	12	1.48	336.00	5119.00	4455	20240920	-17.28	2195	20231006	67.88	4455	-17.28	20240920	2325	58.49	20240418	4455	-17.28	20240920	2210	66.74	20231030	8.20	N	001250	2500	2063 억	2156264	N	N	0	N	N
107	20241014	140117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3690	5	2	0.14	3964613050	1081875	61.40	3640	3705	3635	4790	2580	3685	3664.57	2.61	90452	3855	3770	3715	3630	3575	3742	3602	2063	1105	2500	2350	5	1	82533764	3045	10.98	0.72	12	1.31	336.00	5119.00	4455	20240920	-17.17	2195	20231006	68.11	4455	-17.17	20240920	2325	58.71	20240418	4455	-17.17	20240920	2210	66.97	20231030	8.20	N	001250	2500	2063 억	2156264	N	N	0	N	N
108	20241014	130116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3685	0	3	0.00	3634404410	992348	56.32	3640	3705	3635	4790	2580	3685	3662.42	2.61	70571	3855	3770	3715	3630	3575	3742	3602	2063	1105	2500	2350	5	1	82533764	3041	10.97	0.72	12	1.20	336.00	5119.00	4455	20240920	-17.28	2195	20231006	67.88	4455	-17.28	20240920	2325	58.49	20240418	4455	-17.28	20240920	2210	66.74	20231030	8.20	N	001250	2500	2063 억	2156264	N	N	0	N	N
109	20241014	120117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3695	10	2	0.27	3181688015	869767	49.36	3640	3700	3635	4790	2580	3685	3658.08	2.61	66093	3855	3770	3715	3630	3575	3742	3602	2063	1105	2500	2350	5	1	82533764	3050	11.00	0.72	12	1.05	336.00	5119.00	4455	20240920	-17.06	2195	20231006	68.34	4455	-17.06	20240920	2325	58.92	20240418	4455	-17.06	20240920	2210	67.19	20231030	8.20	N	001250	2500	2063 억	2156264	N	N	0	N	N
110	20241014	110117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3650	-35	5	-0.95	2595627555	709842	40.28	3640	3690	3635	4790	2580	3685	3656.61	2.61	54319	3855	3770	3715	3630	3575	3742	3602	2063	1105	2500	2350	5	1	82533764	3012	10.86	0.71	12	0.86	336.00	5119.00	4455	20240920	-18.07	2195	20231006	66.29	4455	-18.07	20240920	2325	56.99	20240418	4455	-18.07	20240920	2210	65.16	20231030	8.20	N	001250	2500	2063 억	2156264	N	N	0	N	N
111	20241014	100117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3675	-10	5	-0.27	1997173395	545950	30.98	3640	3690	3635	4790	2580	3685	3658.15	2.61	48548	3855	3770	3715	3630	3575	3742	3602	2063	1105	2500	2350	5	1	82533764	3033	10.94	0.72	12	0.66	336.00	5119.00	4455	20240920	-17.51	2195	20231006	67.43	4455	-17.51	20240920	2325	58.06	20240418	4455	-17.51	20240920	2210	66.29	20231030	8.20	N	001250	2500	2063 억	2156264	N	N	0	N	N
112	20241014	090117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3645	-40	5	-1.09	423050375	116174	6.59	3640	3685	3635	4790	2580	3685	3641.40	2.61	33847	3855	3770	3715	3630	3575	3742	3602	2063	1105	2500	2350	5	1	82533764	3008	10.85	0.71	12	0.14	336.00	5119.00	4455	20240920	-18.18	2195	20231006	66.06	4455	-18.18	20240920	2325	56.77	20240418	4455	-18.18	20240920	2210	64.93	20231030	8.20	N	001250	2500	2063 억	2156264	N	N	0	N	N
113	20241011	160116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3685	-60	5	-1.60	6431404235	1730856	111.45	3740	3800	3660	4865	2625	3745	3715.78	2.79	-141368	3905	3825	3780	3700	3655	3802	3677	2063	1120	2500	2390	5	1	82533764	3041	10.97	0.72	12	2.10	336.00	5119.00	4455	20240920	-17.28	2195	20231006	67.88	4455	-17.28	20240920	2325	58.49	20240418	4455	-17.28	20240920	2210	66.74	20231030	8.19	N	001250	2500	2063 억	2300448	N	N	0	N	N
114	20241011	150116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3695	-50	5	-1.34	5950935895	1600716	103.07	3740	3800	3660	4865	2625	3745	3717.66	2.79	-190912	3905	3825	3780	3700	3655	3802	3677	2063	1120	2500	2390	5	1	82533764	3050	11.00	0.72	12	1.94	336.00	5119.00	4455	20240920	-17.06	2195	20231006	68.34	4455	-17.06	20240920	2325	58.92	20240418	4455	-17.06	20240920	2210	67.19	20231030	8.19	N	001250	2500	2063 억	2300448	N	N	0	N	N
115	20241011	140116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3675	-70	5	-1.87	5285464130	1419503	91.40	3740	3800	3670	4865	2625	3745	3723.45	2.79	-237606	3905	3825	3780	3700	3655	3802	3677	2063	1120	2500	2390	5	1	82533764	3033	10.94	0.72	12	1.72	336.00	5119.00	4455	20240920	-17.51	2195	20231006	67.43	4455	-17.51	20240920	2325	58.06	20240418	4455	-17.51	20240920	2210	66.29	20231030	8.19	N	001250	2500	2063 억	2300448	N	N	0	N	N
116	20241011	130117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3715	-30	5	-0.80	4196719060	1124381	72.40	3740	3800	3690	4865	2625	3745	3732.46	2.79	-193131	3905	3825	3780	3700	3655	3802	3677	2063	1120	2500	2390	5	1	82533764	3066	11.06	0.73	12	1.36	336.00	5119.00	4455	20240920	-16.61	2195	20231006	69.25	4455	-16.61	20240920	2325	59.78	20240418	4455	-16.61	20240920	2210	68.10	20231030	8.19	N	001250	2500	2063 억	2300448	N	N	0	N	N
117	20241011	120117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3710	-35	5	-0.93	3883563135	1040045	66.97	3740	3800	3690	4865	2625	3745	3734.03	2.79	-187214	3905	3825	3780	3700	3655	3802	3677	2063	1120	2500	2390	5	1	82533764	3062	11.04	0.72	12	1.26	336.00	5119.00	4455	20240920	-16.72	2195	20231006	69.02	4455	-16.72	20240920	2325	59.57	20240418	4455	-16.72	20240920	2210	67.87	20231030	8.19	N	001250	2500	2063 억	2300448	N	N	0	N	N
118	20241011	110117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3725	-20	5	-0.53	3536103250	946508	60.95	3740	3800	3690	4865	2625	3745	3735.94	2.79	-178014	3905	3825	3780	3700	3655	3802	3677	2063	1120	2500	2390	5	1	82533764	3074	11.09	0.73	12	1.15	336.00	5119.00	4455	20240920	-16.39	2195	20231006	69.70	4455	-16.39	20240920	2325	60.22	20240418	4455	-16.39	20240920	2210	68.55	20231030	8.19	N	001250	2500	2063 억	2300448	N	N	0	N	N
119	20241011	100116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3725	-20	5	-0.53	2242717000	597910	38.50	3740	3800	3705	4865	2625	3745	3750.93	2.79	-46669	3905	3825	3780	3700	3655	3802	3677	2063	1120	2500	2390	5	1	82533764	3074	11.09	0.73	12	0.72	336.00	5119.00	4455	20240920	-16.39	2195	20231006	69.70	4455	-16.39	20240920	2325	60.22	20240418	4455	-16.39	20240920	2210	68.55	20231030	8.19	N	001250	2500	2063 억	2300448	N	N	0	N	N
120	20241011	090116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3720	-25	5	-0.67	162046400	43406	2.79	3740	3740	3715	4865	2625	3745	3733.13	2.79	1302	3905	3825	3780	3700	3655	3802	3677	2063	1120	2500	2390	5	1	82533764	3070	11.07	0.73	12	0.05	336.00	5119.00	4455	20240920	-16.50	2195	20231006	69.48	4455	-16.50	20240920	2325	60.00	20240418	4455	-16.50	20240920	2210	68.33	20231030	8.19	N	001250	2500	2063 억	2300448	N	N	0	N	N
121	20241010	160117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3745	-60	5	-1.58	5569317310	1473378	77.49	3845	3860	3735	4945	2665	3805	3780.03	2.70	41600	3938	3871	3798	3731	3658	3905	3765	2063	1140	2500	2430	5	1	82533764	3091	11.15	0.73	12	1.79	336.00	5119.00	4455	20240920	-15.94	2195	20231006	70.62	4455	-15.94	20240920	2325	61.08	20240418	4455	-15.94	20240920	2210	69.46	20231030	8.02	N	001250	2500	2063 억	2229457	N	N	0	N	N
122	20241010	150118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3775	-30	5	-0.79	5097520785	1347691	70.88	3845	3860	3735	4945	2665	3805	3782.41	2.70	26003	3938	3871	3798	3731	3658	3905	3765	2063	1140	2500	2430	5	1	82533764	3116	11.24	0.74	12	1.63	336.00	5119.00	4455	20240920	-15.26	2195	20231006	71.98	4455	-15.26	20240920	2325	62.37	20240418	4455	-15.26	20240920	2210	70.81	20231030	8.02	N	001250	2500	2063 억	2229457	N	N	0	N	N
123	20241010	140117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3770	-35	5	-0.92	4351795010	1150046	60.48	3845	3860	3735	4945	2665	3805	3784.02	2.70	-50268	3938	3871	3798	3731	3658	3905	3765	2063	1140	2500	2430	5	1	82533764	3112	11.22	0.74	12	1.39	336.00	5119.00	4455	20240920	-15.38	2195	20231006	71.75	4455	-15.38	20240920	2325	62.15	20240418	4455	-15.38	20240920	2210	70.59	20231030	8.02	N	001250	2500	2063 억	2229457	N	N	0	N	N
124	20241010	130117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3770	-35	5	-0.92	3989913365	1054004	55.43	3845	3860	3735	4945	2665	3805	3785.48	2.70	-59514	3938	3871	3798	3731	3658	3905	3765	2063	1140	2500	2430	5	1	82533764	3112	11.22	0.74	12	1.28	336.00	5119.00	4455	20240920	-15.38	2195	20231006	71.75	4455	-15.38	20240920	2325	62.15	20240418	4455	-15.38	20240920	2210	70.59	20231030	8.02	N	001250	2500	2063 억	2229457	N	N	0	N	N
125	20241010	120117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3770	-35	5	-0.92	3556344845	939234	49.40	3845	3860	3735	4945	2665	3805	3786.43	2.70	-64091	3938	3871	3798	3731	3658	3905	3765	2063	1140	2500	2430	5	1	82533764	3112	11.22	0.74	12	1.14	336.00	5119.00	4455	20240920	-15.38	2195	20231006	71.75	4455	-15.38	20240920	2325	62.15	20240418	4455	-15.38	20240920	2210	70.59	20231030	8.02	N	001250	2500	2063 억	2229457	N	N	0	N	N
126	20241010	110117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3745	-60	5	-1.58	3128544915	825204	43.40	3845	3860	3735	4945	2665	3805	3791.24	2.70	-72624	3938	3871	3798	3731	3658	3905	3765	2063	1140	2500	2430	5	1	82533764	3091	11.15	0.73	12	1.00	336.00	5119.00	4455	20240920	-15.94	2195	20231006	70.62	4455	-15.94	20240920	2325	61.08	20240418	4455	-15.94	20240920	2210	69.46	20231030	8.02	N	001250	2500	2063 억	2229457	N	N	0	N	N
127	20241010	100117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3760	-45	5	-1.18	2138108925	561304	29.52	3845	3860	3760	4945	2665	3805	3809.18	2.70	-83271	3938	3871	3798	3731	3658	3905	3765	2063	1140	2500	2430	5	1	82533764	3103	11.19	0.73	12	0.68	336.00	5119.00	4455	20240920	-15.60	2195	20231006	71.30	4455	-15.60	20240920	2325	61.72	20240418	4455	-15.60	20240920	2210	70.14	20231030	8.02	N	001250	2500	2063 억	2229457	N	N	0	N	N
128	20241010	090117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3830	25	2	0.66	253872335	66051	3.47	3845	3860	3830	4945	2665	3805	3843.63	2.70	-15496	3938	3871	3798	3731	3658	3905	3765	2063	1140	2500	2430	5	1	82533764	3161	11.40	0.75	12	0.08	336.00	5119.00	4455	20240920	-14.03	2195	20231006	74.49	4455	-14.03	20240920	2325	64.73	20240418	4455	-14.03	20240920	2210	73.30	20231030	8.02	N	001250	2500	2063 억	2229457	N	N	0	N	N
129	20241008	160118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3805	0	3	0.00	7156805560	1881085	34.84	3760	3865	3725	4945	2665	3805	3804.62	2.82	-203783	4075	3940	3805	3670	3535	4007	3737	2063	1140	2500	2430	5	1	82533764	3140	11.32	0.74	12	2.28	336.00	5119.00	4455	20240920	-14.59	2195	20231006	73.35	4455	-14.59	20240920	2325	63.66	20240418	4455	-14.59	20240920	2210	72.17	20231030	8.24	N	001250	2500	2063 억	2330181	N	N	0	N	N
130	20241008	150117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3800	-5	5	-0.13	6660649605	1750639	32.43	3760	3865	3725	4945	2665	3805	3804.70	2.82	-159725	4075	3940	3805	3670	3535	4007	3737	2063	1140	2500	2430	5	1	82533764	3136	11.31	0.74	12	2.12	336.00	5119.00	4455	20240920	-14.70	2195	20231006	73.12	4455	-14.70	20240920	2325	63.44	20240418	4455	-14.70	20240920	2210	71.95	20231030	8.24	N	001250	2500	2063 억	2330181	N	N	0	N	N
131	20241008	140117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3835	30	2	0.79	6119335160	1608722	29.80	3760	3865	3725	4945	2665	3805	3803.85	2.82	-117841	4075	3940	3805	3670	3535	4007	3737	2063	1140	2500	2430	5	1	82533764	3165	11.41	0.75	12	1.95	336.00	5119.00	4455	20240920	-13.92	2195	20231006	74.72	4455	-13.92	20240920	2325	64.95	20240418	4455	-13.92	20240920	2210	73.53	20231030	8.24	N	001250	2500	2063 억	2330181	N	N	0	N	N
132	20241008	130117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3790	-15	5	-0.39	5525530090	1453263	26.92	3760	3865	3725	4945	2665	3805	3802.15	2.82	-132901	4075	3940	3805	3670	3535	4007	3737	2063	1140	2500	2430	5	1	82533764	3128	11.28	0.74	12	1.76	336.00	5119.00	4455	20240920	-14.93	2195	20231006	72.67	4455	-14.93	20240920	2325	63.01	20240418	4455	-14.93	20240920	2210	71.49	20231030	8.24	N	001250	2500	2063 억	2330181	N	N	0	N	N
133	20241008	120117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3815	10	2	0.26	5006115790	1316745	24.39	3760	3865	3725	4945	2665	3805	3801.89	2.82	-117069	4075	3940	3805	3670	3535	4007	3737	2063	1140	2500	2430	5	1	82533764	3149	11.35	0.75	12	1.60	336.00	5119.00	4455	20240920	-14.37	2195	20231006	73.80	4455	-14.37	20240920	2325	64.09	20240418	4455	-14.37	20240920	2210	72.62	20231030	8.24	N	001250	2500	2063 억	2330181	N	N	0	N	N
134	20241008	110117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3820	15	2	0.39	4552282170	1197737	22.19	3760	3865	3725	4945	2665	3805	3800.74	2.82	-92206	4075	3940	3805	3670	3535	4007	3737	2063	1140	2500	2430	5	1	82533764	3153	11.37	0.75	12	1.45	336.00	5119.00	4455	20240920	-14.25	2195	20231006	74.03	4455	-14.25	20240920	2325	64.30	20240418	4455	-14.25	20240920	2210	72.85	20231030	8.24	N	001250	2500	2063 억	2330181	N	N	0	N	N
135	20241008	100118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3790	-15	5	-0.39	2792488465	737913	13.67	3760	3840	3725	4945	2665	3805	3784.30	2.82	-49310	4075	3940	3805	3670	3535	4007	3737	2063	1140	2500	2430	5	1	82533764	3128	11.28	0.74	12	0.89	336.00	5119.00	4455	20240920	-14.93	2195	20231006	72.67	4455	-14.93	20240920	2325	63.01	20240418	4455	-14.93	20240920	2210	71.49	20231030	8.24	N	001250	2500	2063 억	2330181	N	N	0	N	N
136	20241008	090117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3750	-55	5	-1.45	232042955	61717	1.14	3760	3780	3745	4945	2665	3805	3759.70	2.82	-4051	4075	3940	3805	3670	3535	4007	3737	2063	1140	2500	2430	5	1	82533764	3095	11.16	0.73	12	0.07	336.00	5119.00	4455	20240920	-15.82	2195	20231006	70.84	4455	-15.82	20240920	2325	61.29	20240418	4455	-15.82	20240920	2210	69.68	20231030	8.24	N	001250	2500	2063 억	2330181	N	N	0	N	N
137	20241007	160117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3805	95	2	2.56	20238517385	5302937	235.22	3725	3940	3670	4820	2600	3710	3816.49	3.13	-271453	3876	3792	3726	3642	3576	3835	3685	2063	1110	2500	2370	5	1	82533764	3140	11.32	0.74	12	6.43	336.00	5119.00	4455	20240920	-14.59	2195	20231006	73.35	4455	-14.59	20240920	2325	63.66	20240418	4455	-14.59	20240920	2210	72.17	20231030	8.16	N	001250	2500	2063 억	2587433	N	N	0	N	N
138	20241007	150117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3825	115	2	3.10	19009989230	4980930	220.94	3725	3940	3670	4820	2600	3710	3816.55	3.13	-341678	3876	3792	3726	3642	3576	3835	3685	2063	1110	2500	2370	5	1	82533764	3157	11.38	0.75	12	6.04	336.00	5119.00	4455	20240920	-14.14	2195	20231006	74.26	4455	-14.14	20240920	2325	64.52	20240418	4455	-14.14	20240920	2210	73.08	20231030	8.16	N	001250	2500	2063 억	2587433	N	N	0	N	N
139	20241007	140133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3815	105	2	2.83	17670557760	4629176	205.33	3725	3940	3670	4820	2600	3710	3817.21	3.13	-412271	3876	3792	3726	3642	3576	3835	3685	2063	1110	2500	2370	5	1	82533764	3149	11.35	0.75	12	5.61	336.00	5119.00	4455	20240920	-14.37	2195	20231006	73.80	4455	-14.37	20240920	2325	64.09	20240418	4455	-14.37	20240920	2210	72.62	20231030	8.16	N	001250	2500	2063 억	2587433	N	N	0	N	N
140	20241007	130116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3730	20	2	0.54	4020399380	1081704	47.98	3725	3755	3670	4820	2600	3710	3716.73	3.13	-71706	3876	3792	3726	3642	3576	3835	3685	2063	1110	2500	2370	5	1	82533764	3079	11.10	0.73	12	1.31	336.00	5119.00	4455	20240920	-16.27	2195	20231006	69.93	4455	-16.27	20240920	2325	60.43	20240418	4455	-16.27	20240920	2210	68.78	20231030	8.16	N	001250	2500	2063 억	2587433	N	N	0	N	N
141	20241007	120131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3740	30	2	0.81	3624143200	975578	43.27	3725	3755	3670	4820	2600	3710	3714.87	3.13	-91198	3876	3792	3726	3642	3576	3835	3685	2063	1110	2500	2370	5	1	82533764	3087	11.13	0.73	12	1.18	336.00	5119.00	4455	20240920	-16.05	2195	20231006	70.39	4455	-16.05	20240920	2325	60.86	20240418	4455	-16.05	20240920	2210	69.23	20231030	8.16	N	001250	2500	2063 억	2587433	N	N	0	N	N
142	20241007	110116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3715	5	2	0.13	2577646255	695591	30.85	3725	3750	3670	4820	2600	3710	3705.69	3.13	-122072	3876	3792	3726	3642	3576	3835	3685	2063	1110	2500	2370	5	1	82533764	3066	11.06	0.73	12	0.84	336.00	5119.00	4455	20240920	-16.61	2195	20231006	69.25	4455	-16.61	20240920	2325	59.78	20240418	4455	-16.61	20240920	2210	68.10	20231030	8.16	N	001250	2500	2063 억	2587433	N	N	0	N	N
143	20241007	100114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3705	-5	5	-0.13	1827853365	493442	21.89	3725	3750	3670	4820	2600	3710	3704.29	3.13	-63530	3876	3792	3726	3642	3576	3835	3685	2063	1110	2500	2370	5	1	82533764	3058	11.03	0.72	12	0.60	336.00	5119.00	4455	20240920	-16.84	2195	20231006	68.79	4455	-16.84	20240920	2325	59.35	20240418	4455	-16.84	20240920	2210	67.65	20231030	8.16	N	001250	2500	2063 억	2587433	N	N	0	N	N
144	20241007	090115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	3725	15	2	0.40	269759720	72359	3.21	3725	3750	3725	4820	2600	3710	3728.07	3.13	6017	3876	3792	3726	3642	3576	3835	3685	2063	1110	2500	2370	5	1	82533764	3074	11.09	0.73	12	0.09	336.00	5119.00	4455	20240920	-16.39	2195	20231006	69.70	4455	-16.39	20240920	2325	60.22	20240418	4455	-16.39	20240920	2210	68.55	20231030	8.16	N	001250	2500	2063 억	2587433	N	N	0	N	N
145	20241004	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3710	0	3	0.00	8267124680	2216159	69.47	3660	3810	3660	4820	2600	3710	3730.44	3.08	48525	3956	3832	3771	3647	3586	3802	3617	2063	1110	2500	2370	5	1	82533764	3062	11.04	0.72	12	2.69	336.00	5119.00	4455	20240920	-16.72	2195	20231006	69.02	4455	-16.72	20240920	2325	59.57	20240418	4455	-16.72	20240920	2195	69.02	20231006	8.21	N	001250	2500	2063 억	2542252	N	N	0	N	N
146	20241004	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3705	-5	5	-0.13	7809649760	2092764	65.60	3660	3810	3660	4820	2600	3710	3731.74	3.08	37295	3956	3832	3771	3647	3586	3802	3617	2063	1110	2500	2370	5	1	82533764	3058	11.03	0.72	12	2.54	336.00	5119.00	4455	20240920	-16.84	2195	20231006	68.79	4455	-16.84	20240920	2325	59.35	20240418	4455	-16.84	20240920	2195	68.79	20231006	8.21	N	001250	2500	2063 억	2542252	N	N	0	N	N
147	20241004	140115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3715	5	2	0.13	6907162210	1850072	57.99	3660	3810	3660	4820	2600	3710	3733.46	3.08	-22787	3956	3832	3771	3647	3586	3802	3617	2063	1110	2500	2370	5	1	82533764	3066	11.06	0.73	12	2.24	336.00	5119.00	4455	20240920	-16.61	2195	20231006	69.25	4455	-16.61	20240920	2325	59.78	20240418	4455	-16.61	20240920	2195	69.25	20231006	8.21	N	001250	2500	2063 억	2542252	N	N	0	N	N
148	20241004	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3730	20	2	0.54	6043081975	1618244	50.73	3660	3810	3660	4820	2600	3710	3734.35	3.08	-53016	3956	3832	3771	3647	3586	3802	3617	2063	1110	2500	2370	5	1	82533764	3079	11.10	0.73	12	1.96	336.00	5119.00	4455	20240920	-16.27	2195	20231006	69.93	4455	-16.27	20240920	2325	60.43	20240418	4455	-16.27	20240920	2195	69.93	20231006	8.21	N	001250	2500	2063 억	2542252	N	N	0	N	N
149	20241004	120116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3765	55	2	1.48	3977641435	1070240	33.55	3660	3770	3660	4820	2600	3710	3716.59	3.08	-47655	3956	3832	3771	3647	3586	3802	3617	2063	1110	2500	2370	5	1	82533764	3107	11.21	0.74	12	1.30	336.00	5119.00	4455	20240920	-15.49	2195	20231006	71.53	4455	-15.49	20240920	2325	61.94	20240418	4455	-15.49	20240920	2195	71.53	20231006	8.21	N	001250	2500	2063 억	2542252	N	N	0	N	N
150	20241004	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3730	20	2	0.54	2821225870	760892	23.85	3660	3750	3660	4820	2600	3710	3707.79	3.08	-14981	3956	3832	3771	3647	3586	3802	3617	2063	1110	2500	2370	5	1	82533764	3079	11.10	0.73	12	0.92	336.00	5119.00	4455	20240920	-16.27	2195	20231006	69.93	4455	-16.27	20240920	2325	60.43	20240418	4455	-16.27	20240920	2195	69.93	20231006	8.21	N	001250	2500	2063 억	2542252	N	N	0	N	N
151	20241004	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3730	20	2	0.54	2168344985	585641	18.36	3660	3745	3660	4820	2600	3710	3702.51	3.08	3826	3956	3832	3771	3647	3586	3802	3617	2063	1110	2500	2370	5	1	82533764	3079	11.10	0.73	12	0.71	336.00	5119.00	4455	20240920	-16.27	2195	20231006	69.93	4455	-16.27	20240920	2325	60.43	20240418	4455	-16.27	20240920	2195	69.93	20231006	8.21	N	001250	2500	2063 억	2542252	N	N	0	N	N
152	20241004	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3710	0	3	0.00	426811485	116150	3.64	3660	3710	3660	4820	2600	3710	3674.62	3.08	55955	3956	3832	3771	3647	3586	3802	3617	2063	1110	2500	2370	5	1	82533764	3062	11.04	0.72	12	0.14	336.00	5119.00	4455	20240920	-16.72	2195	20231006	69.02	4455	-16.72	20240920	2325	59.57	20240418	4455	-16.72	20240920	2195	69.02	20231006	8.21	N	001250	2500	2063 억	2542252	N	N	0	N	N
153	20241002	160114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3710	-165	5	-4.26	11290274705	2967128	123.04	3825	3895	3710	5030	2715	3875	3805.68	2.95	55480	4028	3951	3898	3821	3768	3925	3795	2063	1155	2500	2480	5	1	82533764	3062	11.04	0.72	12	3.60	336.00	5119.00	4455	20240920	-16.72	2195	20231006	69.02	4455	-16.72	20240920	2325	59.57	20240418	4455	-16.72	20240920	2195	69.02	20231006	7.92	N	001250	2500	2063 억	2436703	N	N	0	N	N
154	20241002	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3745	-130	5	-3.35	9886140955	2590482	107.43	3825	3895	3730	5030	2715	3875	3816.29	2.95	-40457	4028	3951	3898	3821	3768	3925	3795	2063	1155	2500	2480	5	1	82533764	3091	11.15	0.73	12	3.14	336.00	5119.00	4455	20240920	-15.94	2195	20231006	70.62	4455	-15.94	20240920	2325	61.08	20240418	4455	-15.94	20240920	2195	70.62	20231006	7.92	N	001250	2500	2063 억	2436703	N	N	0	N	N
155	20241002	140115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3805	-70	5	-1.81	7434529125	1938101	80.37	3825	3895	3770	5030	2715	3875	3835.94	2.95	-181967	4028	3951	3898	3821	3768	3925	3795	2063	1155	2500	2480	5	1	82533764	3140	11.32	0.74	12	2.35	336.00	5119.00	4455	20240920	-14.59	2195	20231006	73.35	4455	-14.59	20240920	2325	63.66	20240418	4455	-14.59	20240920	2195	73.35	20231006	7.92	N	001250	2500	2063 억	2436703	N	N	0	N	N
156	20241002	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3855	-20	5	-0.52	6515131170	1697750	70.40	3825	3895	3770	5030	2715	3875	3837.46	2.95	-150198	4028	3951	3898	3821	3768	3925	3795	2063	1155	2500	2480	5	1	82533764	3182	11.47	0.75	12	2.06	336.00	5119.00	4455	20240920	-13.47	2195	20231006	75.63	4455	-13.47	20240920	2325	65.81	20240418	4455	-13.47	20240920	2195	75.63	20231006	7.92	N	001250	2500	2063 억	2436703	N	N	0	N	N
157	20241002	120114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3845	-30	5	-0.77	6176128940	1609778	66.76	3825	3895	3770	5030	2715	3875	3836.58	2.95	-165184	4028	3951	3898	3821	3768	3925	3795	2063	1155	2500	2480	5	1	82533764	3173	11.44	0.75	12	1.95	336.00	5119.00	4455	20240920	-13.69	2195	20231006	75.17	4455	-13.69	20240920	2325	65.38	20240418	4455	-13.69	20240920	2195	75.17	20231006	7.92	N	001250	2500	2063 억	2436703	N	N	0	N	N
158	20241002	110114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3820	-55	5	-1.42	5591860805	1457540	60.44	3825	3895	3770	5030	2715	3875	3836.45	2.95	-180908	4028	3951	3898	3821	3768	3925	3795	2063	1155	2500	2480	5	1	82533764	3153	11.37	0.75	12	1.77	336.00	5119.00	4455	20240920	-14.25	2195	20231006	74.03	4455	-14.25	20240920	2325	64.30	20240418	4455	-14.25	20240920	2195	74.03	20231006	7.92	N	001250	2500	2063 억	2436703	N	N	0	N	N
159	20241002	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3855	-20	5	-0.52	3985702205	1036916	43.00	3825	3895	3770	5030	2715	3875	3843.74	2.95	-105736	4028	3951	3898	3821	3768	3925	3795	2063	1155	2500	2480	5	1	82533764	3182	11.47	0.75	12	1.26	336.00	5119.00	4455	20240920	-13.47	2195	20231006	75.63	4455	-13.47	20240920	2325	65.81	20240418	4455	-13.47	20240920	2195	75.63	20231006	7.92	N	001250	2500	2063 억	2436703	N	N	0	N	N
160	20241002	090114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3780	-95	5	-2.45	463330540	121769	5.05	3825	3835	3770	5030	2715	3875	3803.78	2.95	-7033	4028	3951	3898	3821	3768	3925	3795	2063	1155	2500	2480	5	1	82533764	3120	11.25	0.74	12	0.15	336.00	5119.00	4455	20240920	-15.15	2195	20231006	72.21	4455	-15.15	20240920	2325	62.58	20240418	4455	-15.15	20240920	2195	72.21	20231006	7.92	N	001250	2500	2063 억	2436703	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History