KissMeData/001530/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

57 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	20231031	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26450	600	2	2.32	4696964250	178264	43.03	26550	26750	25850	33600	18100	25850	26347.69	2.50	-9238	28816	27332	25866	24382	22916	28075	25125	130	7750	500	18610	50	1	26040677	6888	12.80	1.10	12	0.68	2067.00	24130.00	30800	20230921	-14.12	13734	20221027	92.59	30800	-14.12	20230921	13850	90.97	20230106	30800	-14.12	20230921	13850	90.97	20230106	2.78	N	001530	500	130 억	651131	N	N	3	N	N
3	20231031	150123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26300	450	2	1.74	4411846800	167461	40.42	26550	26750	25850	33600	18100	25850	26345.52	2.50	-12885	28816	27332	25866	24382	22916	28075	25125	130	7750	500	18610	50	1	26040677	6849	12.72	1.09	12	0.64	2067.00	24130.00	30800	20230921	-14.61	13734	20221027	91.50	30800	-14.61	20230921	13850	89.89	20230106	30800	-14.61	20230921	13850	89.89	20230106	2.78	N	001530	500	130 억	651131	N	N	3	N	N
4	20231031	140123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26300	450	2	1.74	3887691100	147531	35.61	26550	26750	25850	33600	18100	25850	26351.69	2.50	-11365	28816	27332	25866	24382	22916	28075	25125	130	7750	500	18610	50	1	26040677	6849	12.72	1.09	12	0.57	2067.00	24130.00	30800	20230921	-14.61	13734	20221027	91.50	30800	-14.61	20230921	13850	89.89	20230106	30800	-14.61	20230921	13850	89.89	20230106	2.78	N	001530	500	130 억	651131	N	N	3	N	N
5	20231031	130123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26150	300	2	1.16	3276022200	124156	29.97	26550	26750	25900	33600	18100	25850	26386.34	2.50	-4895	28816	27332	25866	24382	22916	28075	25125	130	7750	500	18610	50	1	26040677	6810	12.65	1.08	12	0.48	2067.00	24130.00	30800	20230921	-15.10	13734	20221027	90.40	30800	-15.10	20230921	13850	88.81	20230106	30800	-15.10	20230921	13850	88.81	20230106	2.78	N	001530	500	130 억	651131	N	N	3	N	N
6	20231031	120123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26250	400	2	1.55	2907165500	110059	26.56	26550	26750	25900	33600	18100	25850	26414.61	2.50	-6166	28816	27332	25866	24382	22916	28075	25125	130	7750	500	18610	50	1	26040677	6836	12.70	1.09	12	0.42	2067.00	24130.00	30800	20230921	-14.77	13734	20221027	91.13	30800	-14.77	20230921	13850	89.53	20230106	30800	-14.77	20230921	13850	89.53	20230106	2.78	N	001530	500	130 억	651131	N	N	3	N	N
7	20231031	110123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26600	750	2	2.90	2463812550	93332	22.53	26550	26750	25900	33600	18100	25850	26398.37	2.50	-503	28816	27332	25866	24382	22916	28075	25125	130	7750	500	18610	50	1	26040677	6927	12.87	1.10	12	0.36	2067.00	24130.00	30800	20230921	-13.64	13734	20221027	93.68	30800	-13.64	20230921	13850	92.06	20230106	30800	-13.64	20230921	13850	92.06	20230106	2.78	N	001530	500	130 억	651131	N	N	3	N	N
8	20231031	100123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26200	350	2	1.35	1811021050	68722	16.59	26550	26650	25900	33600	18100	25850	26352.86	2.50	775	28816	27332	25866	24382	22916	28075	25125	130	7750	500	18610	50	1	26040677	6823	12.68	1.09	12	0.26	2067.00	24130.00	30800	20230921	-14.94	13734	20221027	90.77	30800	-14.94	20230921	13850	89.17	20230106	30800	-14.94	20230921	13850	89.17	20230106	2.78	N	001530	500	130 억	651131	N	N	3	N	N
9	20231031	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26200	350	2	1.35	340096050	12898	3.11	26550	26550	26050	33600	18100	25850	26368.16	2.50	-5326	28816	27332	25866	24382	22916	28075	25125	130	7750	500	18610	50	1	26040677	6823	12.68	1.09	12	0.05	2067.00	24130.00	30800	20230921	-14.94	13734	20221027	90.77	30800	-14.94	20230921	13850	89.17	20230106	30800	-14.94	20230921	13850	89.17	20230106	2.78	N	001530	500	130 억	651131	N	N	3	N	N
10	20231030	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25850	1400	2	5.73	10720927100	410575	264.79	24700	27350	24400	31750	17150	24450	26112.47	2.64	-37208	25283	24866	24333	23916	23383	25075	24125	130	7300	500	17600	50	1	26040677	6732	12.51	1.07	12	1.58	2067.00	24130.00	30800	20230921	-16.07	13587	20221026	90.26	30800	-16.07	20230921	13850	86.64	20230106	30800	-16.07	20230921	13850	86.64	20230106	2.80	N	001530	500	130 억	687621	N	N	3	N	N
11	20231030	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25650	1200	2	4.91	10269270750	393052	253.49	24700	27350	24400	31750	17150	24450	26127.22	2.64	-39411	25283	24866	24333	23916	23383	25075	24125	130	7300	500	17600	50	1	26040677	6679	12.41	1.06	12	1.51	2067.00	24130.00	30800	20230921	-16.72	13587	20221026	88.78	30800	-16.72	20230921	13850	85.20	20230106	30800	-16.72	20230921	13850	85.20	20230106	2.80	N	001530	500	130 억	687621	N	N	4	N	N
12	20231030	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25650	1200	2	4.91	1848292950	73824	47.61	24700	25650	24400	31750	17150	24450	25036.88	2.64	-8479	25283	24866	24333	23916	23383	25075	24125	130	7300	500	17600	50	1	26040677	6679	12.41	1.06	12	0.28	2067.00	24130.00	30800	20230921	-16.72	13587	20221026	88.78	30800	-16.72	20230921	13850	85.20	20230106	30800	-16.72	20230921	13850	85.20	20230106	2.80	N	001530	500	130 억	687621	N	N	4	N	N
13	20231030	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25300	850	2	3.48	1457863250	58484	37.72	24700	25350	24400	31750	17150	24450	24927.97	2.64	-7610	25283	24866	24333	23916	23383	25075	24125	130	7300	500	17600	50	1	26040677	6588	12.24	1.05	12	0.22	2067.00	24130.00	30800	20230921	-17.86	13587	20221026	86.21	30800	-17.86	20230921	13850	82.67	20230106	30800	-17.86	20230921	13850	82.67	20230106	2.80	N	001530	500	130 억	687621	N	N	4	N	N
14	20231030	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25300	850	2	3.48	1276394500	51302	33.09	24700	25300	24400	31750	17150	24450	24880.43	2.64	-7499	25283	24866	24333	23916	23383	25075	24125	130	7300	500	17600	50	1	26040677	6588	12.24	1.05	12	0.20	2067.00	24130.00	30800	20230921	-17.86	13587	20221026	86.21	30800	-17.86	20230921	13850	82.67	20230106	30800	-17.86	20230921	13850	82.67	20230106	2.80	N	001530	500	130 억	687621	N	N	4	N	N
15	20231030	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25250	800	2	3.27	1067629300	43011	27.74	24700	25250	24400	31750	17150	24450	24822.67	2.64	-7483	25283	24866	24333	23916	23383	25075	24125	130	7300	500	17600	50	1	26040677	6575	12.22	1.05	12	0.17	2067.00	24130.00	30800	20230921	-18.02	13587	20221026	85.84	30800	-18.02	20230921	13850	82.31	20230106	30800	-18.02	20230921	13850	82.31	20230106	2.80	N	001530	500	130 억	687621	N	N	4	N	N
16	20231030	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24850	400	2	1.64	546023550	22151	14.29	24700	24900	24400	31750	17150	24450	24650.52	2.64	-4146	25283	24866	24333	23916	23383	25075	24125	130	7300	500	17600	50	1	26040677	6471	12.02	1.03	12	0.09	2067.00	24130.00	30800	20230921	-19.32	13587	20221026	82.90	30800	-19.32	20230921	13850	79.42	20230106	30800	-19.32	20230921	13850	79.42	20230106	2.80	N	001530	500	130 억	687621	N	N	4	N	N
17	20231030	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24550	100	2	0.41	63940250	2595	1.67	24700	24750	24450	31750	17150	24450	24643.52	2.64	-1015	25283	24866	24333	23916	23383	25075	24125	130	7300	500	17600	50	1	26040677	6393	11.88	1.02	12	0.01	2067.00	24130.00	30800	20230921	-20.29	13587	20221026	80.69	30800	-20.29	20230921	13850	77.26	20230106	30800	-20.29	20230921	13850	77.26	20230106	2.80	N	001530	500	130 억	687621	N	N	4	N	N
18	20231027	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24450	-50	5	-0.20	3755275600	154881	110.08	24400	24750	23800	31850	17150	24500	24246.18	2.64	18	26266	25382	24816	23932	23366	25100	23650	130	7350	500	17640	50	1	26040677	6367	11.83	1.01	12	0.59	2067.00	24130.00	30800	20230921	-20.62	13587	20221026	79.95	30800	-20.62	20230921	13850	76.53	20230106	30800	-20.62	20230921	13850	76.53	20230106	2.81	N	001530	500	130 억	687572	N	N	4	N	N
19	20231027	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24000	-500	5	-2.04	3126522300	128965	91.66	24400	24750	23800	31850	17150	24500	24243.18	2.64	-1223	26266	25382	24816	23932	23366	25100	23650	130	7350	500	17640	50	1	26040677	6250	11.61	0.99	12	0.50	2067.00	24130.00	30800	20230921	-22.08	13587	20221026	76.64	30800	-22.08	20230921	13850	73.29	20230106	30800	-22.08	20230921	13850	73.29	20230106	2.81	N	001530	500	130 억	687572	N	N	301	N	N
20	20231027	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23950	-550	5	-2.24	2720365350	111981	79.59	24400	24750	23850	31850	17150	24500	24293.10	2.64	885	26266	25382	24816	23932	23366	25100	23650	130	7350	500	17640	50	1	26040677	6237	11.59	0.99	12	0.43	2067.00	24130.00	30800	20230921	-22.24	13587	20221026	76.27	30800	-22.24	20230921	13850	72.92	20230106	30800	-22.24	20230921	13850	72.92	20230106	2.81	N	001530	500	130 억	687572	N	N	301	N	N
21	20231027	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24200	-300	5	-1.22	2218810450	91094	64.74	24400	24750	24000	31850	17150	24500	24357.37	2.64	2584	26266	25382	24816	23932	23366	25100	23650	130	7350	500	17640	50	1	26040677	6302	11.71	1.00	12	0.35	2067.00	24130.00	30800	20230921	-21.43	13587	20221026	78.11	30800	-21.43	20230921	13850	74.73	20230106	30800	-21.43	20230921	13850	74.73	20230106	2.81	N	001530	500	130 억	687572	N	N	301	N	N
22	20231027	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24600	100	2	0.41	1928021950	79173	56.27	24400	24750	24000	31850	17150	24500	24352.01	2.64	7500	26266	25382	24816	23932	23366	25100	23650	130	7350	500	17640	50	1	26040677	6406	11.90	1.02	12	0.30	2067.00	24130.00	30800	20230921	-20.13	13587	20221026	81.06	30800	-20.13	20230921	13850	77.62	20230106	30800	-20.13	20230921	13850	77.62	20230106	2.81	N	001530	500	130 억	687572	N	N	301	N	N
23	20231027	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24450	-50	5	-0.20	1643910250	67646	48.08	24400	24750	24000	31850	17150	24500	24301.66	2.64	9906	26266	25382	24816	23932	23366	25100	23650	130	7350	500	17640	50	1	26040677	6367	11.83	1.01	12	0.26	2067.00	24130.00	30800	20230921	-20.62	13587	20221026	79.95	30800	-20.62	20230921	13850	76.53	20230106	30800	-20.62	20230921	13850	76.53	20230106	2.81	N	001530	500	130 억	687572	N	N	301	N	N
24	20231027	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24150	-350	5	-1.43	1178345800	48549	34.51	24400	24750	24000	31850	17150	24500	24271.27	2.64	6794	26266	25382	24816	23932	23366	25100	23650	130	7350	500	17640	50	1	26040677	6289	11.68	1.00	12	0.19	2067.00	24130.00	30800	20230921	-21.59	13587	20221026	77.74	30800	-21.59	20230921	13850	74.37	20230106	30800	-21.59	20230921	13850	74.37	20230106	2.81	N	001530	500	130 억	687572	N	N	301	N	N
25	20231027	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24750	250	2	1.02	48555700	1983	1.41	24400	24750	24400	31850	17150	24500	24485.98	2.64	660	26266	25382	24816	23932	23366	25100	23650	130	7350	500	17640	50	1	26040677	6445	11.97	1.03	12	0.01	2067.00	24130.00	30800	20230921	-19.64	13587	20221026	82.16	30800	-19.64	20230921	13850	78.70	20230106	30800	-19.64	20230921	13850	78.70	20230106	2.81	N	001530	500	130 억	687572	N	N	301	N	N
26	20231026	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24500	-1550	5	-5.95	3449295100	139464	123.72	25200	25700	24250	33850	18250	26050	24733.14	2.68	-8777	27050	26550	26100	25600	25150	26325	25375	130	7800	500	18750	50	1	26040677	6380	11.85	1.02	12	0.54	2067.00	24130.00	30800	20230921	-20.45	13587	20221026	80.32	30800	-20.45	20230921	13850	76.90	20230106	30800	-20.45	20230921	13800	77.54	20221026	2.81	N	001530	500	130 억	698216	N	N	301	N	N
27	20231026	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24650	-1400	5	-5.37	2974098650	120023	106.47	25200	25700	24300	33850	18250	26050	24779.41	2.68	-8457	27050	26550	26100	25600	25150	26325	25375	130	7800	500	18750	50	1	26040677	6419	11.93	1.02	12	0.46	2067.00	24130.00	30800	20230921	-19.97	13587	20221026	81.42	30800	-19.97	20230921	13850	77.98	20230106	30800	-19.97	20230921	13800	78.62	20221026	2.81	N	001530	500	130 억	698216	N	N	2358	N	N
28	20231026	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24550	-1500	5	-5.76	2506671400	100930	89.53	25200	25700	24350	33850	18250	26050	24835.74	2.68	-8293	27050	26550	26100	25600	25150	26325	25375	130	7800	500	18750	50	1	26040677	6393	11.88	1.02	12	0.39	2067.00	24130.00	30800	20230921	-20.29	13587	20221026	80.69	30800	-20.29	20230921	13850	77.26	20230106	30800	-20.29	20230921	13800	77.90	20221026	2.81	N	001530	500	130 억	698216	N	N	2358	N	N
29	20231026	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24650	-1400	5	-5.37	2297371450	92435	82.00	25200	25700	24350	33850	18250	26050	24853.91	2.68	-9198	27050	26550	26100	25600	25150	26325	25375	130	7800	500	18750	50	1	26040677	6419	11.93	1.02	12	0.35	2067.00	24130.00	30800	20230921	-19.97	13587	20221026	81.42	30800	-19.97	20230921	13850	77.98	20230106	30800	-19.97	20230921	13800	78.62	20221026	2.81	N	001530	500	130 억	698216	N	N	2358	N	N
30	20231026	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	-1250	5	-4.80	1709446250	68480	60.75	25200	25700	24600	33850	18250	26050	24962.71	2.68	-7608	27050	26550	26100	25600	25150	26325	25375	130	7800	500	18750	50	1	26040677	6458	12.00	1.03	12	0.26	2067.00	24130.00	30800	20230921	-19.48	13587	20221026	82.53	30800	-19.48	20230921	13850	79.06	20230106	30800	-19.48	20230921	13800	79.71	20221026	2.81	N	001530	500	130 억	698216	N	N	2358	N	N
31	20231026	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	-1150	5	-4.41	1501694150	60096	53.31	25200	25700	24600	33850	18250	26050	24988.25	2.68	-3231	27050	26550	26100	25600	25150	26325	25375	130	7800	500	18750	50	1	26040677	6484	12.05	1.03	12	0.23	2067.00	24130.00	30800	20230921	-19.16	13587	20221026	83.26	30800	-19.16	20230921	13850	79.78	20230106	30800	-19.16	20230921	13800	80.43	20221026	2.81	N	001530	500	130 억	698216	N	N	2358	N	N
32	20231026	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	-1250	5	-4.80	756991850	30116	26.72	25200	25700	24700	33850	18250	26050	25135.87	2.68	66	27050	26550	26100	25600	25150	26325	25375	130	7800	500	18750	50	1	26040677	6458	12.00	1.03	12	0.12	2067.00	24130.00	30800	20230921	-19.48	13587	20221026	82.53	30800	-19.48	20230921	13850	79.06	20230106	30800	-19.48	20230921	13800	79.71	20221026	2.81	N	001530	500	130 억	698216	N	N	2358	N	N
33	20231026	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25550	-500	5	-1.92	38837500	1540	1.37	25200	25700	25200	33850	18250	26050	25219.16	2.68	511	27050	26550	26100	25600	25150	26325	25375	130	7800	500	18750	50	1	26040677	6653	12.36	1.06	12	0.01	2067.00	24130.00	30800	20230921	-17.05	13587	20221026	88.05	30800	-17.05	20230921	13850	84.48	20230106	30800	-17.05	20230921	13800	85.14	20221026	2.81	N	001530	500	130 억	698216	N	N	2358	N	N
34	20231025	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26050	-50	5	-0.19	2930379300	112475	88.71	26400	26600	25650	33900	18300	26100	26053.61	2.75	-16354	26933	26516	25733	25316	24533	26725	25525	130	7800	500	18790	50	1	26040677	6784	12.60	1.08	12	0.43	2067.00	24130.00	30800	20230921	-15.42	13587	20221026	91.73	30800	-15.42	20230921	13850	88.09	20230106	30800	-15.42	20230921	13800	88.77	20221026	2.81	N	001530	500	130 억	715605	N	N	2358	N	N
35	20231025	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25800	-300	5	-1.15	2146966050	82302	64.91	26400	26600	25650	33900	18300	26100	26086.44	2.75	-13418	26933	26516	25733	25316	24533	26725	25525	130	7800	500	18790	50	1	26040677	6718	12.48	1.07	12	0.32	2067.00	24130.00	30800	20230921	-16.23	13587	20221026	89.89	30800	-16.23	20230921	13850	86.28	20230106	30800	-16.23	20230921	13800	86.96	20221026	2.81	N	001530	500	130 억	715605	N	N	0	N	N
36	20231025	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25900	-200	5	-0.77	1794452550	68637	54.13	26400	26600	25850	33900	18300	26100	26144.10	2.75	-11060	26933	26516	25733	25316	24533	26725	25525	130	7800	500	18790	50	1	26040677	6745	12.53	1.07	12	0.26	2067.00	24130.00	30800	20230921	-15.91	13587	20221026	90.62	30800	-15.91	20230921	13850	87.00	20230106	30800	-15.91	20230921	13800	87.68	20221026	2.81	N	001530	500	130 억	715605	N	N	0	N	N
37	20231025	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25950	-150	5	-0.57	1543324700	58943	46.49	26400	26600	25850	33900	18300	26100	26183.34	2.75	-9131	26933	26516	25733	25316	24533	26725	25525	130	7800	500	18790	50	1	26040677	6758	12.55	1.08	12	0.23	2067.00	24130.00	30800	20230921	-15.75	13587	20221026	90.99	30800	-15.75	20230921	13850	87.36	20230106	30800	-15.75	20230921	13800	88.04	20221026	2.81	N	001530	500	130 억	715605	N	N	0	N	N
38	20231025	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25950	-150	5	-0.57	1370979050	52311	41.26	26400	26600	25950	33900	18300	26100	26208.24	2.75	-5613	26933	26516	25733	25316	24533	26725	25525	130	7800	500	18790	50	1	26040677	6758	12.55	1.08	12	0.20	2067.00	24130.00	30800	20230921	-15.75	13587	20221026	90.99	30800	-15.75	20230921	13850	87.36	20230106	30800	-15.75	20230921	13800	88.04	20221026	2.81	N	001530	500	130 억	715605	N	N	0	N	N
39	20231025	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26100	0	3	0.00	1207699550	46038	36.31	26400	26600	25950	33900	18300	26100	26232.67	2.75	-2762	26933	26516	25733	25316	24533	26725	25525	130	7800	500	18790	50	1	26040677	6797	12.63	1.08	12	0.18	2067.00	24130.00	30800	20230921	-15.26	13587	20221026	92.10	30800	-15.26	20230921	13850	88.45	20230106	30800	-15.26	20230921	13800	89.13	20221026	2.81	N	001530	500	130 억	715605	N	N	0	N	N
40	20231025	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26200	100	2	0.38	898597750	34193	26.97	26400	26600	26000	33900	18300	26100	26280.17	2.75	-1362	26933	26516	25733	25316	24533	26725	25525	130	7800	500	18790	50	1	26040677	6823	12.68	1.09	12	0.13	2067.00	24130.00	30800	20230921	-14.94	13587	20221026	92.83	30800	-14.94	20230921	13850	89.17	20230106	30800	-14.94	20230921	13800	89.86	20221026	2.81	N	001530	500	130 억	715605	N	N	0	N	N
41	20231025	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26350	250	2	0.96	56723650	2151	1.70	26400	26400	26350	33900	18300	26100	26370.83	2.75	-372	26933	26516	25733	25316	24533	26725	25525	130	7800	500	18790	50	1	26040677	6862	12.75	1.09	12	0.01	2067.00	24130.00	30800	20230921	-14.45	13587	20221026	93.94	30800	-14.45	20230921	13850	90.25	20230106	30800	-14.45	20230921	13800	90.94	20221026	2.81	N	001530	500	130 억	715605	N	N	0	N	N
42	20231024	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26100	600	2	2.35	3217250300	126075	69.50	25500	26150	24950	33150	17850	25500	25517.72	2.77	-4412	28100	26800	26100	24800	24100	26450	24450	130	7650	500	18360	50	1	26040677	6797	12.63	1.08	12	0.48	2067.00	24130.00	30800	20230921	-15.26	13587	20221026	92.10	30800	-15.26	20230921	13850	88.45	20230106	30800	-15.26	20230921	13800	89.13	20221026	2.89	N	001530	500	130 억	720162	N	N	0	N	N
43	20231024	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25900	400	2	1.57	2878221250	113050	62.32	25500	26000	24950	33150	17850	25500	25459.72	2.77	-892	28100	26800	26100	24800	24100	26450	24450	130	7650	500	18360	50	1	26040677	6745	12.53	1.07	12	0.43	2067.00	24130.00	30800	20230921	-15.91	13587	20221026	90.62	30800	-15.91	20230921	13850	87.00	20230106	30800	-15.91	20230921	13800	87.68	20221026	2.89	N	001530	500	130 억	720162	N	N	0	N	N
44	20231024	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25650	150	2	0.59	2353349500	92753	51.13	25500	25900	24950	33150	17850	25500	25372.22	2.77	1433	28100	26800	26100	24800	24100	26450	24450	130	7650	500	18360	50	1	26040677	6679	12.41	1.06	12	0.36	2067.00	24130.00	30800	20230921	-16.72	13587	20221026	88.78	30800	-16.72	20230921	13850	85.20	20230106	30800	-16.72	20230921	13800	85.87	20221026	2.89	N	001530	500	130 억	720162	N	N	0	N	N
45	20231024	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25350	-150	5	-0.59	1893139000	74789	41.23	25500	25900	24950	33150	17850	25500	25313.07	2.77	7876	28100	26800	26100	24800	24100	26450	24450	130	7650	500	18360	50	1	26040677	6601	12.26	1.05	12	0.29	2067.00	24130.00	30800	20230921	-17.69	13587	20221026	86.58	30800	-17.69	20230921	13850	83.03	20230106	30800	-17.69	20230921	13800	83.70	20221026	2.89	N	001530	500	130 억	720162	N	N	0	N	N
46	20231024	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25400	-100	5	-0.39	1729057300	68321	37.66	25500	25900	24950	33150	17850	25500	25307.85	2.77	8428	28100	26800	26100	24800	24100	26450	24450	130	7650	500	18360	50	1	26040677	6614	12.29	1.05	12	0.26	2067.00	24130.00	30800	20230921	-17.53	13587	20221026	86.94	30800	-17.53	20230921	13850	83.39	20230106	30800	-17.53	20230921	13800	84.06	20221026	2.89	N	001530	500	130 억	720162	N	N	0	N	N
47	20231024	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25050	-450	5	-1.76	1284834500	50721	27.96	25500	25900	24950	33150	17850	25500	25331.41	2.77	3832	28100	26800	26100	24800	24100	26450	24450	130	7650	500	18360	50	1	26040677	6523	12.12	1.04	12	0.19	2067.00	24130.00	30800	20230921	-18.67	13587	20221026	84.37	30800	-18.67	20230921	13850	80.87	20230106	30800	-18.67	20230921	13800	81.52	20221026	2.89	N	001530	500	130 억	720162	N	N	0	N	N
48	20231024	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25550	50	2	0.20	543913800	21270	11.73	25500	25900	25300	33150	17850	25500	25571.88	2.77	-1855	28100	26800	26100	24800	24100	26450	24450	130	7650	500	18360	50	1	26040677	6653	12.36	1.06	12	0.08	2067.00	24130.00	30800	20230921	-17.05	13587	20221026	88.05	30800	-17.05	20230921	13850	84.48	20230106	30800	-17.05	20230921	13800	85.14	20221026	2.89	N	001530	500	130 억	720162	N	N	0	N	N
49	20231024	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25500	0	3	0.00	35447950	1388	0.77	25500	25650	25500	33150	17850	25500	25538.87	2.77	408	28100	26800	26100	24800	24100	26450	24450	130	7650	500	18360	50	1	26040677	6640	12.34	1.06	12	0.01	2067.00	24130.00	30800	20230921	-17.21	13587	20221026	87.68	30800	-17.21	20230921	13850	84.12	20230106	30800	-17.21	20230921	13800	84.78	20221026	2.89	N	001530	500	130 억	720162	N	N	0	N	N
50	20231023	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25500	-1900	5	-6.93	4745216850	181060	86.85	27400	27400	25400	35600	19200	27400	26208.91	2.82	-4171	28600	28000	27000	26400	25400	27500	25900	130	8200	500	19720	50	1	26040677	6640	12.34	1.06	12	0.70	2067.00	24130.00	30800	20230921	-17.21	13587	20221026	87.68	30800	-17.21	20230921	13850	84.12	20230106	30800	-17.21	20230921	13800	84.78	20221026	2.97	N	001530	500	130 억	733166	N	N	1	N	N
51	20231023	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25750	-1650	5	-6.02	3643503150	137976	66.18	27400	27400	25650	35600	19200	27400	26406.79	2.82	-13886	28600	28000	27000	26400	25400	27500	25900	130	8200	500	19720	50	1	26040677	6705	12.46	1.07	12	0.53	2067.00	24130.00	30800	20230921	-16.40	13587	20221026	89.52	30800	-16.40	20230921	13850	85.92	20230106	30800	-16.40	20230921	13800	86.59	20221026	2.97	N	001530	500	130 억	733166	N	N	1	N	N
52	20231023	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26150	-1250	5	-4.56	2489721150	93453	44.83	27400	27400	26100	35600	19200	27400	26641.43	2.82	-15374	28600	28000	27000	26400	25400	27500	25900	130	8200	500	19720	50	1	26040677	6810	12.65	1.08	12	0.36	2067.00	24130.00	30800	20230921	-15.10	13587	20221026	92.46	30800	-15.10	20230921	13850	88.81	20230106	30800	-15.10	20230921	13800	89.49	20221026	2.97	N	001530	500	130 억	733166	N	N	1	N	N
53	20231023	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26400	-1000	5	-3.65	2014594250	75347	36.14	27400	27400	26300	35600	19200	27400	26737.55	2.82	-11748	28600	28000	27000	26400	25400	27500	25900	130	8200	500	19720	50	1	26040677	6875	12.77	1.09	12	0.29	2067.00	24130.00	30800	20230921	-14.29	13587	20221026	94.30	30800	-14.29	20230921	13850	90.61	20230106	30800	-14.29	20230921	13800	91.30	20221026	2.97	N	001530	500	130 억	733166	N	N	1	N	N
54	20231023	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26750	-650	5	-2.37	1559226900	58165	27.90	27400	27400	26550	35600	19200	27400	26806.96	2.82	-6638	28600	28000	27000	26400	25400	27500	25900	130	8200	500	19720	50	1	26040677	6966	12.94	1.11	12	0.22	2067.00	24130.00	30800	20230921	-13.15	13587	20221026	96.88	30800	-13.15	20230921	13850	93.14	20230106	30800	-13.15	20230921	13800	93.84	20221026	2.97	N	001530	500	130 억	733166	N	N	1	N	N
55	20231023	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26800	-600	5	-2.19	1205102150	44899	21.54	27400	27400	26550	35600	19200	27400	26840.29	2.82	-970	28600	28000	27000	26400	25400	27500	25900	130	8200	500	19720	50	1	26040677	6979	12.97	1.11	12	0.17	2067.00	24130.00	30800	20230921	-12.99	13587	20221026	97.25	30800	-12.99	20230921	13850	93.50	20230106	30800	-12.99	20230921	13800	94.20	20221026	2.97	N	001530	500	130 억	733166	N	N	1	N	N
56	20231023	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26750	-650	5	-2.37	924258100	34394	16.50	27400	27400	26550	35600	19200	27400	26872.66	2.82	3883	28600	28000	27000	26400	25400	27500	25900	130	8200	500	19720	50	1	26040677	6966	12.94	1.11	12	0.13	2067.00	24130.00	30800	20230921	-13.15	13587	20221026	96.88	30800	-13.15	20230921	13850	93.14	20230106	30800	-13.15	20230921	13800	93.84	20221026	2.97	N	001530	500	130 억	733166	N	N	1	N	N
57	20231023	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27100	-300	5	-1.09	22035050	806	0.39	27400	27400	27000	35600	19200	27400	27338.77	2.82	75	28600	28000	27000	26400	25400	27500	25900	130	8200	500	19720	50	1	26040677	7057	13.11	1.12	12	0.00	2067.00	24130.00	30800	20230921	-12.01	13587	20221026	99.46	30800	-12.01	20230921	13850	95.67	20230106	30800	-12.01	20230921	13800	96.38	20221026	2.97	N	001530	500	130 억	733166	N	N	1	N	N
58	20231020	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27400	-600	5	-2.14	5602885550	208120	140.84	27500	27600	26000	36400	19600	28000	26921.41	2.84	-5989	28966	28482	27816	27332	26666	28150	27000	130	8400	500	20160	50	1	26040677	7135	13.26	1.14	12	0.80	2067.00	24130.00	30800	20230921	-11.04	13587	20221026	101.66	30800	-11.04	20230921	13850	97.83	20230106	30800	-11.04	20230921	13800	98.55	20221026	2.96	N	001530	500	130 억	740471	N	N	1	N	N
59	20231020	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27300	-700	5	-2.50	4615193900	171941	116.36	27500	27600	26000	36400	19600	28000	26841.73	2.84	-5922	28966	28482	27816	27332	26666	28150	27000	130	8400	500	20160	50	1	26040677	7109	13.21	1.13	12	0.66	2067.00	24130.00	30800	20230921	-11.36	13587	20221026	100.93	30800	-11.36	20230921	13850	97.11	20230106	30800	-11.36	20230921	13800	97.83	20221026	2.96	N	001530	500	130 억	740471	N	N	3	N	N
60	20231020	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27400	-600	5	-2.14	4091086450	152842	103.43	27500	27550	26000	36400	19600	28000	26766.77	2.84	-3610	28966	28482	27816	27332	26666	28150	27000	130	8400	500	20160	50	1	26040677	7135	13.26	1.14	12	0.59	2067.00	24130.00	30800	20230921	-11.04	13587	20221026	101.66	30800	-11.04	20230921	13850	97.83	20230106	30800	-11.04	20230921	13800	98.55	20221026	2.96	N	001530	500	130 억	740471	N	N	3	N	N
61	20231020	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27050	-950	5	-3.39	3714740000	139087	94.13	27500	27550	26000	36400	19600	28000	26708.03	2.84	-2693	28966	28482	27816	27332	26666	28150	27000	130	8400	500	20160	50	1	26040677	7044	13.09	1.12	12	0.53	2067.00	24130.00	30800	20230921	-12.18	13587	20221026	99.09	30800	-12.18	20230921	13850	95.31	20230106	30800	-12.18	20230921	13800	96.01	20221026	2.96	N	001530	500	130 억	740471	N	N	3	N	N
62	20231020	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26850	-1150	5	-4.11	3160314250	118627	80.28	27500	27550	26000	36400	19600	28000	26640.77	2.84	828	28966	28482	27816	27332	26666	28150	27000	130	8400	500	20160	50	1	26040677	6992	12.99	1.11	12	0.46	2067.00	24130.00	30800	20230921	-12.82	13587	20221026	97.62	30800	-12.82	20230921	13850	93.86	20230106	30800	-12.82	20230921	13800	94.57	20221026	2.96	N	001530	500	130 억	740471	N	N	3	N	N
63	20231020	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26300	-1700	5	-6.07	2607369350	97726	66.13	27500	27550	26000	36400	19600	28000	26680.41	2.84	-2090	28966	28482	27816	27332	26666	28150	27000	130	8400	500	20160	50	1	26040677	6849	12.72	1.09	12	0.38	2067.00	24130.00	30800	20230921	-14.61	13587	20221026	93.57	30800	-14.61	20230921	13850	89.89	20230106	30800	-14.61	20230921	13800	90.58	20221026	2.96	N	001530	500	130 억	740471	N	N	3	N	N
64	20231020	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26700	-1300	5	-4.64	1516428550	56308	38.11	27500	27550	26550	36400	19600	28000	26930.96	2.84	-1956	28966	28482	27816	27332	26666	28150	27000	130	8400	500	20160	50	1	26040677	6953	12.92	1.11	12	0.22	2067.00	24130.00	30800	20230921	-13.31	13587	20221026	96.51	30800	-13.31	20230921	13850	92.78	20230106	30800	-13.31	20230921	13800	93.48	20221026	2.96	N	001530	500	130 억	740471	N	N	3	N	N
65	20231020	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27500	-500	5	-1.79	65863800	2394	1.62	27500	27550	27500	36400	19600	28000	27512.03	2.84	82	28966	28482	27816	27332	26666	28150	27000	130	8400	500	20160	50	1	26040677	7161	13.30	1.14	12	0.01	2067.00	24130.00	30800	20230921	-10.71	13587	20221026	102.40	30800	-10.71	20230921	13850	98.56	20230106	30800	-10.71	20230921	13800	99.28	20221026	2.96	N	001530	500	130 억	740471	N	N	3	N	N
66	20231019	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	-950	5	-3.28	4094056800	147650	146.80	28250	28300	27150	37600	20300	28950	27728.07	2.90	-17090	29916	29432	29016	28532	28116	29675	28775	130	8650	500	20840	50	1	26040677	7291	13.55	1.16	12	0.57	2067.00	24130.00	30800	20230921	-9.09	13587	20221017	106.08	30800	-9.09	20230921	13850	102.17	20230106	30800	-9.09	20230921	13800	102.90	20221026	2.97	N	001530	500	130 억	754203	N	N	3	N	N
67	20231019	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27850	-1100	5	-3.80	3417006100	123426	122.72	28250	28300	27150	37600	20300	28950	27684.65	2.90	-14818	29916	29432	29016	28532	28116	29675	28775	130	8650	500	20840	50	1	26040677	7252	13.47	1.15	12	0.47	2067.00	24130.00	30800	20230921	-9.58	13587	20221017	104.98	30800	-9.58	20230921	13850	101.08	20230106	30800	-9.58	20230921	13800	101.81	20221026	2.97	N	001530	500	130 억	754203	N	N	4	N	N
68	20231019	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27400	-1550	5	-5.35	2789316100	100636	100.06	28250	28300	27150	37600	20300	28950	27716.88	2.90	-12409	29916	29432	29016	28532	28116	29675	28775	130	8650	500	20840	50	1	26040677	7135	13.26	1.14	12	0.39	2067.00	24130.00	30800	20230921	-11.04	13587	20221017	101.66	30800	-11.04	20230921	13850	97.83	20230106	30800	-11.04	20230921	13800	98.55	20221026	2.97	N	001530	500	130 억	754203	N	N	4	N	N
69	20231019	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27750	-1200	5	-4.15	1903068050	68261	67.87	28250	28300	27500	37600	20300	28950	27879.29	2.90	-13859	29916	29432	29016	28532	28116	29675	28775	130	8650	500	20840	50	1	26040677	7226	13.43	1.15	12	0.26	2067.00	24130.00	30800	20230921	-9.90	13587	20221017	104.24	30800	-9.90	20230921	13850	100.36	20230106	30800	-9.90	20230921	13800	101.09	20221026	2.97	N	001530	500	130 억	754203	N	N	4	N	N
70	20231019	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27600	-1350	5	-4.66	1732674450	62077	61.72	28250	28300	27500	37600	20300	28950	27911.70	2.90	-12184	29916	29432	29016	28532	28116	29675	28775	130	8650	500	20840	50	1	26040677	7187	13.35	1.14	12	0.24	2067.00	24130.00	30800	20230921	-10.39	13587	20221017	103.14	30800	-10.39	20230921	13850	99.28	20230106	30800	-10.39	20230921	13800	100.00	20221026	2.97	N	001530	500	130 억	754203	N	N	4	N	N
71	20231019	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27800	-1150	5	-3.97	1349750600	48215	47.94	28250	28300	27750	37600	20300	28950	27994.41	2.90	-7426	29916	29432	29016	28532	28116	29675	28775	130	8650	500	20840	50	1	26040677	7239	13.45	1.15	12	0.19	2067.00	24130.00	30800	20230921	-9.74	13587	20221017	104.61	30800	-9.74	20230921	13850	100.72	20230106	30800	-9.74	20230921	13800	101.45	20221026	2.97	N	001530	500	130 억	754203	N	N	4	N	N
72	20231019	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28200	-750	5	-2.59	783376500	27914	27.75	28250	28300	27850	37600	20300	28950	28063.93	2.90	-3669	29916	29432	29016	28532	28116	29675	28775	130	8650	500	20840	50	1	26040677	7343	13.64	1.17	12	0.11	2067.00	24130.00	30800	20230921	-8.44	13587	20221017	107.55	30800	-8.44	20230921	13850	103.61	20230106	30800	-8.44	20230921	13800	104.35	20221026	2.97	N	001530	500	130 억	754203	N	N	4	N	N
73	20231019	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28100	-850	5	-2.94	36913350	1310	1.30	28250	28300	28100	37600	20300	28950	28178.13	2.90	93	29916	29432	29016	28532	28116	29675	28775	130	8650	500	20840	50	1	26040677	7317	13.59	1.16	12	0.01	2067.00	24130.00	30800	20230921	-8.77	13587	20221017	106.82	30800	-8.77	20230921	13850	102.89	20230106	30800	-8.77	20230921	13800	103.62	20221026	2.97	N	001530	500	130 억	754203	N	N	4	N	N
74	20231018	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28950	-50	5	-0.17	2911961050	100346	93.97	28800	29500	28600	37700	20300	29000	29019.20	2.92	-6072	29833	29416	28733	28316	27633	29625	28525	130	8700	500	20880	50	1	26040677	7539	14.01	1.20	12	0.39	2067.00	24130.00	30800	20230921	-6.01	13587	20221017	113.07	30800	-6.01	20230921	13850	109.03	20230106	30800	-6.01	20230921	13800	109.78	20221026	3.05	N	001530	500	130 억	760351	N	N	4	N	N
75	20231018	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28900	-100	5	-0.34	2678126150	92268	86.41	28800	29500	28600	37700	20300	29000	29025.51	2.92	-5817	29833	29416	28733	28316	27633	29625	28525	130	8700	500	20880	50	1	26040677	7526	13.98	1.20	12	0.35	2067.00	24130.00	30800	20230921	-6.17	13587	20221017	112.70	30800	-6.17	20230921	13850	108.66	20230106	30800	-6.17	20230921	13800	109.42	20221026	3.05	N	001530	500	130 억	760351	N	N	0	N	N
76	20231018	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28950	-50	5	-0.17	2048929900	70446	65.97	28800	29500	28600	37700	20300	29000	29085.11	2.92	-3607	29833	29416	28733	28316	27633	29625	28525	130	8700	500	20880	50	1	26040677	7539	14.01	1.20	12	0.27	2067.00	24130.00	30800	20230921	-6.01	13587	20221017	113.07	30800	-6.01	20230921	13850	109.03	20230106	30800	-6.01	20230921	13800	109.78	20221026	3.05	N	001530	500	130 억	760351	N	N	0	N	N
77	20231018	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28950	-50	5	-0.17	1951687250	67079	62.82	28800	29500	28600	37700	20300	29000	29095.35	2.92	-3094	29833	29416	28733	28316	27633	29625	28525	130	8700	500	20880	50	1	26040677	7539	14.01	1.20	12	0.26	2067.00	24130.00	30800	20230921	-6.01	13587	20221017	113.07	30800	-6.01	20230921	13850	109.03	20230106	30800	-6.01	20230921	13800	109.78	20221026	3.05	N	001530	500	130 억	760351	N	N	0	N	N
78	20231018	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28900	-100	5	-0.34	1887271950	64854	60.73	28800	29500	28600	37700	20300	29000	29100.32	2.92	-3229	29833	29416	28733	28316	27633	29625	28525	130	8700	500	20880	50	1	26040677	7526	13.98	1.20	12	0.25	2067.00	24130.00	30800	20230921	-6.17	13587	20221017	112.70	30800	-6.17	20230921	13850	108.66	20230106	30800	-6.17	20230921	13800	109.42	20221026	3.05	N	001530	500	130 억	760351	N	N	0	N	N
79	20231018	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29150	150	2	0.52	1470324600	50449	47.24	28800	29500	28600	37700	20300	29000	29144.77	2.92	452	29833	29416	28733	28316	27633	29625	28525	130	8700	500	20880	50	1	26040677	7591	14.10	1.21	12	0.19	2067.00	24130.00	30800	20230921	-5.36	13587	20221017	114.54	30800	-5.36	20230921	13850	110.47	20230106	30800	-5.36	20230921	13800	111.23	20221026	3.05	N	001530	500	130 억	760351	N	N	0	N	N
80	20231018	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	400	2	1.38	944898150	32378	30.32	28800	29500	28600	37700	20300	29000	29183.34	2.92	-3794	29833	29416	28733	28316	27633	29625	28525	130	8700	500	20880	50	1	26040677	7656	14.22	1.22	12	0.12	2067.00	24130.00	30800	20230921	-4.55	13587	20221017	116.38	30800	-4.55	20230921	13850	112.27	20230106	30800	-4.55	20230921	13800	113.04	20221026	3.05	N	001530	500	130 억	760351	N	N	0	N	N
81	20231018	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28900	-100	5	-0.34	20974350	728	0.68	28800	29000	28700	37700	20300	29000	28810.92	2.92	-205	29833	29416	28733	28316	27633	29625	28525	130	8700	500	20880	50	1	26040677	7526	13.98	1.20	12	0.00	2067.00	24130.00	30800	20230921	-6.17	13587	20221017	112.70	30800	-6.17	20230921	13850	108.66	20230106	30800	-6.17	20230921	13800	109.42	20221026	3.05	N	001530	500	130 억	760351	N	N	0	N	N
82	20231017	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29000	550	2	1.93	3043511550	106361	61.74	28100	29150	28050	36950	19950	28450	28613.99	2.91	2346	29450	28950	27950	27450	26450	29200	27700	130	8500	500	20480	50	1	26040677	7552	14.03	1.20	12	0.41	2067.00	24130.00	30800	20230921	-5.84	13291	20221013	118.19	30800	-5.84	20230921	13850	109.39	20230106	30800	-5.84	20230921	13800	110.14	20221017	3.00	N	001530	500	130 억	758062	N	N	0	N	N
83	20231017	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28850	400	2	1.41	2473698550	86719	50.34	28100	29000	28050	36950	19950	28450	28525.45	2.91	4584	29450	28950	27950	27450	26450	29200	27700	130	8500	500	20480	50	1	26040677	7513	13.96	1.20	12	0.33	2067.00	24130.00	30800	20230921	-6.33	13291	20221013	117.06	30800	-6.33	20230921	13850	108.30	20230106	30800	-6.33	20230921	13800	109.06	20221017	3.00	N	001530	500	130 억	758062	N	N	0	N	N
84	20231017	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28750	300	2	1.05	2095785350	73581	42.71	28100	29000	28050	36950	19950	28450	28482.70	2.91	1716	29450	28950	27950	27450	26450	29200	27700	130	8500	500	20480	50	1	26040677	7487	13.91	1.19	12	0.28	2067.00	24130.00	30800	20230921	-6.66	13291	20221013	116.31	30800	-6.66	20230921	13850	107.58	20230106	30800	-6.66	20230921	13800	108.33	20221017	3.00	N	001530	500	130 억	758062	N	N	0	N	N
85	20231017	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28300	-150	5	-0.53	878672550	30996	17.99	28100	28600	28050	36950	19950	28450	28347.93	2.91	-703	29450	28950	27950	27450	26450	29200	27700	130	8500	500	20480	50	1	26040677	7370	13.69	1.17	12	0.12	2067.00	24130.00	30800	20230921	-8.12	13291	20221013	112.93	30800	-8.12	20230921	13850	104.33	20230106	30800	-8.12	20230921	13800	105.07	20221017	3.00	N	001530	500	130 억	758062	N	N	0	N	N
86	20231017	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28400	-50	5	-0.18	800442000	28230	16.39	28100	28600	28050	36950	19950	28450	28354.30	2.91	-612	29450	28950	27950	27450	26450	29200	27700	130	8500	500	20480	50	1	26040677	7396	13.74	1.18	12	0.11	2067.00	24130.00	30800	20230921	-7.79	13291	20221013	113.68	30800	-7.79	20230921	13850	105.05	20230106	30800	-7.79	20230921	13800	105.80	20221017	3.00	N	001530	500	130 억	758062	N	N	0	N	N
87	20231017	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28300	-150	5	-0.53	752642950	26547	15.41	28100	28600	28050	36950	19950	28450	28351.34	2.91	-908	29450	28950	27950	27450	26450	29200	27700	130	8500	500	20480	50	1	26040677	7370	13.69	1.17	12	0.10	2067.00	24130.00	30800	20230921	-8.12	13291	20221013	112.93	30800	-8.12	20230921	13850	104.33	20230106	30800	-8.12	20230921	13800	105.07	20221017	3.00	N	001530	500	130 억	758062	N	N	0	N	N
88	20231017	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28300	-150	5	-0.53	519131500	18294	10.62	28100	28600	28050	36950	19950	28450	28377.15	2.91	-1433	29450	28950	27950	27450	26450	29200	27700	130	8500	500	20480	50	1	26040677	7370	13.69	1.17	12	0.07	2067.00	24130.00	30800	20230921	-8.12	13291	20221013	112.93	30800	-8.12	20230921	13850	104.33	20230106	30800	-8.12	20230921	13800	105.07	20221017	3.00	N	001530	500	130 억	758062	N	N	0	N	N
89	20231017	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28500	50	2	0.18	43444400	1542	0.90	28100	28500	28050	36950	19950	28450	28174.06	2.91	162	29450	28950	27950	27450	26450	29200	27700	130	8500	500	20480	50	1	26040677	7422	13.79	1.18	12	0.01	2067.00	24130.00	30800	20230921	-7.47	13291	20221013	114.43	30800	-7.47	20230921	13850	105.78	20230106	30800	-7.47	20230921	13800	106.52	20221017	3.00	N	001530	500	130 억	758062	N	N	0	N	N
90	20231016	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28450	-100	5	-0.35	4718479750	170662	74.09	28450	28450	26950	37100	20000	28550	27647.52	2.91	549	30916	29732	28716	27532	26516	29225	27025	130	8550	500	20550	50	1	26040677	7409	13.76	1.18	12	0.66	2067.00	24130.00	30800	20230921	-7.63	13291	20221013	114.05	30800	-7.63	20230921	13850	105.42	20230106	30800	-7.63	20230921	13800	106.16	20221017	2.82	N	001530	500	130 억	757350	N	N	0	N	N
91	20231016	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	-550	5	-1.93	4111319650	149221	64.78	28450	28450	26950	37100	20000	28550	27551.88	2.91	-321	30916	29732	28716	27532	26516	29225	27025	130	8550	500	20550	50	1	26040677	7291	13.55	1.16	12	0.57	2067.00	24130.00	30800	20230921	-9.09	13291	20221013	110.67	30800	-9.09	20230921	13850	102.17	20230106	30800	-9.09	20230921	13800	102.90	20221017	2.82	N	001530	500	130 억	757350	N	N	0	N	N
92	20231016	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27400	-1150	5	-4.03	3511807100	127674	55.43	28450	28450	26950	37100	20000	28550	27506.05	2.91	675	30916	29732	28716	27532	26516	29225	27025	130	8550	500	20550	50	1	26040677	7135	13.26	1.14	12	0.49	2067.00	24130.00	30800	20230921	-11.04	13291	20221013	106.15	30800	-11.04	20230921	13850	97.83	20230106	30800	-11.04	20230921	13800	98.55	20221017	2.82	N	001530	500	130 억	757350	N	N	0	N	N
93	20231016	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27550	-1000	5	-3.50	3284493650	119398	51.84	28450	28450	26950	37100	20000	28550	27508.78	2.91	1267	30916	29732	28716	27532	26516	29225	27025	130	8550	500	20550	50	1	26040677	7174	13.33	1.14	12	0.46	2067.00	24130.00	30800	20230921	-10.55	13291	20221013	107.28	30800	-10.55	20230921	13850	98.92	20230106	30800	-10.55	20230921	13800	99.64	20221017	2.82	N	001530	500	130 억	757350	N	N	0	N	N
94	20231016	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27550	-1000	5	-3.50	3049602500	110859	48.13	28450	28450	26950	37100	20000	28550	27508.84	2.91	1584	30916	29732	28716	27532	26516	29225	27025	130	8550	500	20550	50	1	26040677	7174	13.33	1.14	12	0.43	2067.00	24130.00	30800	20230921	-10.55	13291	20221013	107.28	30800	-10.55	20230921	13850	98.92	20230106	30800	-10.55	20230921	13800	99.64	20221017	2.82	N	001530	500	130 억	757350	N	N	0	N	N
95	20231016	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27650	-900	5	-3.15	2797726000	101756	44.18	28450	28450	26950	37100	20000	28550	27494.46	2.91	5469	30916	29732	28716	27532	26516	29225	27025	130	8550	500	20550	50	1	26040677	7200	13.38	1.15	12	0.39	2067.00	24130.00	30800	20230921	-10.23	13291	20221013	108.04	30800	-10.23	20230921	13850	99.64	20230106	30800	-10.23	20230921	13800	100.36	20221017	2.82	N	001530	500	130 억	757350	N	N	0	N	N
96	20231016	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27650	-900	5	-3.15	2214508900	80704	35.04	28450	28450	26950	37100	20000	28550	27439.89	2.91	2581	30916	29732	28716	27532	26516	29225	27025	130	8550	500	20550	50	1	26040677	7200	13.38	1.15	12	0.31	2067.00	24130.00	30800	20230921	-10.23	13291	20221013	108.04	30800	-10.23	20230921	13850	99.64	20230106	30800	-10.23	20230921	13800	100.36	20221017	2.82	N	001530	500	130 억	757350	N	N	0	N	N
97	20231016	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28150	-400	5	-1.40	68883950	2432	1.06	28450	28450	28150	37100	20000	28550	28323.99	2.91	-1491	30916	29732	28716	27532	26516	29225	27025	130	8550	500	20550	50	1	26040677	7330	13.62	1.17	12	0.01	2067.00	24130.00	30800	20230921	-8.60	13291	20221013	111.80	30800	-8.60	20230921	13850	103.25	20230106	30800	-8.60	20230921	13800	103.99	20221017	2.82	N	001530	500	130 억	757350	N	N	0	N	N
98	20231012	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	400	2	1.38	9460378450	322979	168.99	29250	29700	28950	37700	20300	29000	29290.90	3.00	16851	29766	29382	28616	28232	27466	29575	28425	130	8700	500	20880	50	1	26040677	7656	14.22	1.22	12	1.24	2067.00	24130.00	30800	20230921	-4.55	13291	20221011	121.20	30800	-4.55	20230921	13850	112.27	20230106	30800	-4.55	20230921	13500	117.78	20221013	2.76	N	001530	500	130 억	780649	N	N	0	N	N
99	20231012	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29300	300	2	1.03	8265966600	282106	147.60	29250	29700	28950	37700	20300	29000	29300.93	3.00	17303	29766	29382	28616	28232	27466	29575	28425	130	8700	500	20880	50	1	26040677	7630	14.18	1.21	12	1.08	2067.00	24130.00	30800	20230921	-4.87	13291	20221011	120.45	30800	-4.87	20230921	13850	111.55	20230106	30800	-4.87	20230921	13500	117.04	20221013	2.76	N	001530	500	130 억	780649	N	N	0	N	N
100	20231012	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29250	250	2	0.86	5224599650	178661	93.48	29250	29550	28950	37700	20300	29000	29243.09	3.00	7183	29766	29382	28616	28232	27466	29575	28425	130	8700	500	20880	50	1	26040677	7617	14.15	1.21	12	0.69	2067.00	24130.00	30800	20230921	-5.03	13291	20221011	120.07	30800	-5.03	20230921	13850	111.19	20230106	30800	-5.03	20230921	13500	116.67	20221013	2.76	N	001530	500	130 억	780649	N	N	0	N	N
101	20231012	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29200	200	2	0.69	4573126200	156289	81.77	29250	29550	28950	37700	20300	29000	29260.71	3.00	6078	29766	29382	28616	28232	27466	29575	28425	130	8700	500	20880	50	1	26040677	7604	14.13	1.21	12	0.60	2067.00	24130.00	30800	20230921	-5.19	13291	20221011	119.70	30800	-5.19	20230921	13850	110.83	20230106	30800	-5.19	20230921	13500	116.30	20221013	2.76	N	001530	500	130 억	780649	N	N	0	N	N
102	20231012	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29250	250	2	0.86	3875286450	132342	69.24	29250	29550	28950	37700	20300	29000	29282.37	3.00	2114	29766	29382	28616	28232	27466	29575	28425	130	8700	500	20880	50	1	26040677	7617	14.15	1.21	12	0.51	2067.00	24130.00	30800	20230921	-5.03	13291	20221011	120.07	30800	-5.03	20230921	13850	111.19	20230106	30800	-5.03	20230921	13500	116.67	20221013	2.76	N	001530	500	130 억	780649	N	N	0	N	N
103	20231012	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29100	100	2	0.34	3204662950	109381	57.23	29250	29550	28950	37700	20300	29000	29298.17	3.00	-3443	29766	29382	28616	28232	27466	29575	28425	130	8700	500	20880	50	1	26040677	7578	14.08	1.21	12	0.42	2067.00	24130.00	30800	20230921	-5.52	13291	20221011	118.95	30800	-5.52	20230921	13850	110.11	20230106	30800	-5.52	20230921	13500	115.56	20221013	2.76	N	001530	500	130 억	780649	N	N	0	N	N
104	20231012	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29250	250	2	0.86	2597427450	88581	46.35	29250	29550	28950	37700	20300	29000	29322.63	3.00	499	29766	29382	28616	28232	27466	29575	28425	130	8700	500	20880	50	1	26040677	7617	14.15	1.21	12	0.34	2067.00	24130.00	30800	20230921	-5.03	13291	20221011	120.07	30800	-5.03	20230921	13850	111.19	20230106	30800	-5.03	20230921	13500	116.67	20221013	2.76	N	001530	500	130 억	780649	N	N	0	N	N
105	20231012	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29000	0	3	0.00	62887750	2163	1.13	29250	29250	28950	37700	20300	29000	29074.39	3.00	-1681	29766	29382	28616	28232	27466	29575	28425	130	8700	500	20880	50	1	26040677	7552	14.03	1.20	12	0.01	2067.00	24130.00	30800	20230921	-5.84	13291	20221011	118.19	30800	-5.84	20230921	13850	109.39	20230106	30800	-5.84	20230921	13500	114.81	20221013	2.76	N	001530	500	130 억	780649	N	N	0	N	N
106	20231011	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29000	1250	2	4.50	5408996400	190270	102.04	27950	29000	27850	36050	19450	27750	28427.73	3.01	-2175	29550	28650	28000	27100	26450	28325	26775	130	8300	500	19980	50	1	26040677	7552	14.03	1.20	12	0.73	2067.00	24130.00	30800	20230921	-5.84	13291	20221011	118.19	30800	-5.84	20230921	13850	109.39	20230106	30800	-5.84	20230921	13500	114.81	20221011	2.67	N	001530	500	130 억	782642	N	N	0	N	N
107	20231011	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28650	900	2	3.24	4317805700	152436	81.75	27950	28750	27850	36050	19450	27750	28325.37	3.01	-4707	29550	28650	28000	27100	26450	28325	26775	130	8300	500	19980	50	1	26040677	7461	13.86	1.19	12	0.59	2067.00	24130.00	30800	20230921	-6.98	13291	20221011	115.56	30800	-6.98	20230921	13850	106.86	20230106	30800	-6.98	20230921	13500	112.22	20221011	2.67	N	001530	500	130 억	782642	N	N	0	N	N
108	20231011	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28600	850	2	3.06	3288637800	116526	62.49	27950	28750	27850	36050	19450	27750	28222.35	3.01	-4958	29550	28650	28000	27100	26450	28325	26775	130	8300	500	19980	50	1	26040677	7448	13.84	1.19	12	0.45	2067.00	24130.00	30800	20230921	-7.14	13291	20221011	115.18	30800	-7.14	20230921	13850	106.50	20230106	30800	-7.14	20230921	13500	111.85	20221011	2.67	N	001530	500	130 억	782642	N	N	0	N	N
109	20231011	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28150	400	2	1.44	1846523250	65783	35.28	27950	28350	27850	36050	19450	27750	28069.92	3.01	-12662	29550	28650	28000	27100	26450	28325	26775	130	8300	500	19980	50	1	26040677	7330	13.62	1.17	12	0.25	2067.00	24130.00	30800	20230921	-8.60	13291	20221011	111.80	30800	-8.60	20230921	13850	103.25	20230106	30800	-8.60	20230921	13500	108.52	20221011	2.67	N	001530	500	130 억	782642	N	N	0	N	N
110	20231011	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28250	500	2	1.80	1615263800	57567	30.87	27950	28350	27850	36050	19450	27750	28058.85	3.01	-12629	29550	28650	28000	27100	26450	28325	26775	130	8300	500	19980	50	1	26040677	7356	13.67	1.17	12	0.22	2067.00	24130.00	30800	20230921	-8.28	13291	20221011	112.55	30800	-8.28	20230921	13850	103.97	20230106	30800	-8.28	20230921	13500	109.26	20221011	2.67	N	001530	500	130 억	782642	N	N	0	N	N
111	20231011	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28200	450	2	1.62	1328074500	47356	25.40	27950	28350	27850	36050	19450	27750	28044.48	3.01	-10292	29550	28650	28000	27100	26450	28325	26775	130	8300	500	19980	50	1	26040677	7343	13.64	1.17	12	0.18	2067.00	24130.00	30800	20230921	-8.44	13291	20221011	112.17	30800	-8.44	20230921	13850	103.61	20230106	30800	-8.44	20230921	13500	108.89	20221011	2.67	N	001530	500	130 억	782642	N	N	0	N	N
112	20231011	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27950	200	2	0.72	758841350	27097	14.53	27950	28250	27850	36050	19450	27750	28004.63	3.01	-6399	29550	28650	28000	27100	26450	28325	26775	130	8300	500	19980	50	1	26040677	7278	13.52	1.16	12	0.10	2067.00	24130.00	30800	20230921	-9.25	13291	20221011	110.29	30800	-9.25	20230921	13850	101.81	20230106	30800	-9.25	20230921	13500	107.04	20221011	2.67	N	001530	500	130 억	782642	N	N	0	N	N
113	20231011	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	250	2	0.90	25406450	907	0.49	27950	28150	27950	36050	19450	27750	28011.52	3.01	-278	29550	28650	28000	27100	26450	28325	26775	130	8300	500	19980	50	1	26040677	7291	13.55	1.16	12	0.00	2067.00	24130.00	30800	20230921	-9.09	13291	20221011	110.67	30800	-9.09	20230921	13850	102.17	20230106	30800	-9.09	20230921	13500	107.41	20221011	2.67	N	001530	500	130 억	782642	N	N	0	N	N
114	20231010	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27750	-700	5	-2.46	5200669950	186397	92.96	28450	28900	27350	36950	19950	28450	27900.74	3.15	-37718	29416	28932	28066	27582	26716	29175	27825	130	8500	500	20480	50	1	26040677	7226	13.43	1.15	12	0.72	2067.00	24130.00	30800	20230921	-9.90	13291	20221011	108.79	30800	-9.90	20230921	13850	100.36	20230106	30800	-9.90	20230921	13500	105.56	20221011	2.74	N	001530	500	130 억	820237	N	N	0	N	N
115	20231010	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27400	-1050	5	-3.69	4355062000	155872	77.73	28450	28900	27350	36950	19950	28450	27939.57	3.15	-30098	29416	28932	28066	27582	26716	29175	27825	130	8500	500	20480	50	1	26040677	7135	13.26	1.14	12	0.60	2067.00	24130.00	30800	20230921	-11.04	13291	20221011	106.15	30800	-11.04	20230921	13850	97.83	20230106	30800	-11.04	20230921	13500	102.96	20221011	2.74	N	001530	500	130 억	820237	N	N	0	N	N
116	20231010	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27650	-800	5	-2.81	3227913050	114953	57.33	28450	28900	27450	36950	19950	28450	28079.88	3.15	-23729	29416	28932	28066	27582	26716	29175	27825	130	8500	500	20480	50	1	26040677	7200	13.38	1.15	12	0.44	2067.00	24130.00	30800	20230921	-10.23	13291	20221011	108.04	30800	-10.23	20230921	13850	99.64	20230106	30800	-10.23	20230921	13500	104.81	20221011	2.74	N	001530	500	130 억	820237	N	N	0	N	N
117	20231010	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27600	-850	5	-2.99	2747897950	97549	48.65	28450	28900	27550	36950	19950	28450	28169.05	3.15	-24297	29416	28932	28066	27582	26716	29175	27825	130	8500	500	20480	50	1	26040677	7187	13.35	1.14	12	0.37	2067.00	24130.00	30800	20230921	-10.39	13291	20221011	107.66	30800	-10.39	20230921	13850	99.28	20230106	30800	-10.39	20230921	13500	104.44	20221011	2.74	N	001530	500	130 억	820237	N	N	0	N	N
118	20231010	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28150	-300	5	-1.05	2111062850	74661	37.23	28450	28900	28050	36950	19950	28450	28275.01	3.15	-17473	29416	28932	28066	27582	26716	29175	27825	130	8500	500	20480	50	1	26040677	7330	13.62	1.17	12	0.29	2067.00	24130.00	30800	20230921	-8.60	13291	20221011	111.80	30800	-8.60	20230921	13850	103.25	20230106	30800	-8.60	20230921	13500	108.52	20221011	2.74	N	001530	500	130 억	820237	N	N	0	N	N
119	20231010	110116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28450	0	3	0.00	1726253600	61031	30.44	28450	28900	28050	36950	19950	28450	28284.52	3.15	-9657	29416	28932	28066	27582	26716	29175	27825	130	8500	500	20480	50	1	26040677	7409	13.76	1.18	12	0.23	2067.00	24130.00	30800	20230921	-7.63	13291	20221011	114.05	30800	-7.63	20230921	13850	105.42	20230106	30800	-7.63	20230921	13500	110.74	20221011	2.74	N	001530	500	130 억	820237	N	N	0	N	N
120	20231010	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28250	-200	5	-0.70	1315749450	46490	23.18	28450	28900	28100	36950	19950	28450	28301.37	3.15	-7284	29416	28932	28066	27582	26716	29175	27825	130	8500	500	20480	50	1	26040677	7356	13.67	1.17	12	0.18	2067.00	24130.00	30800	20230921	-8.28	13291	20221011	112.55	30800	-8.28	20230921	13850	103.97	20230106	30800	-8.28	20230921	13500	109.26	20221011	2.74	N	001530	500	130 억	820237	N	N	0	N	N
121	20231010	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28450	0	3	0.00	30659600	1078	0.54	28450	28450	28400	36950	19950	28450	28440.01	3.15	-109	29416	28932	28066	27582	26716	29175	27825	130	8500	500	20480	50	1	26040677	7409	13.76	1.18	12	0.00	2067.00	24130.00	30800	20230921	-7.63	13291	20221011	114.05	30800	-7.63	20230921	13850	105.42	20230106	30800	-7.63	20230921	13500	110.74	20221011	2.74	N	001530	500	130 억	820237	N	N	0	N	N
122	20231006	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28450	900	2	3.27	5643889650	200261	90.33	27400	28550	27200	35800	19300	27550	28181.37	3.15	6891	28683	28116	27283	26716	25883	28400	27000	130	8250	500	19830	50	1	26040677	7409	13.76	1.18	12	0.77	2067.00	24130.00	30800	20230921	-7.63	13291	20221011	114.05	30800	-7.63	20230921	13850	105.42	20230106	30800	-7.63	20230921	13500	110.74	20221011	2.74	N	001530	500	130 억	820477	N	N	0	N	N
123	20231006	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28500	950	2	3.45	5277683500	187410	84.53	27400	28550	27200	35800	19300	27550	28161.26	3.15	7523	28683	28116	27283	26716	25883	28400	27000	130	8250	500	19830	50	1	26040677	7422	13.79	1.18	12	0.72	2067.00	24130.00	30800	20230921	-7.47	13291	20221011	114.43	30800	-7.47	20230921	13850	105.78	20230106	30800	-7.47	20230921	13500	111.11	20221011	2.74	N	001530	500	130 억	820477	N	N	0	N	N
124	20231006	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28450	900	2	3.27	4419926300	157282	70.94	27400	28450	27200	35800	19300	27550	28102.03	3.15	-3893	28683	28116	27283	26716	25883	28400	27000	130	8250	500	19830	50	1	26040677	7409	13.76	1.18	12	0.60	2067.00	24130.00	30800	20230921	-7.63	13291	20221011	114.05	30800	-7.63	20230921	13850	105.42	20230106	30800	-7.63	20230921	13500	110.74	20221011	2.74	N	001530	500	130 억	820477	N	N	0	N	N
125	20231006	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27900	350	2	1.27	3778602100	134605	60.71	27400	28400	27200	35800	19300	27550	28071.90	3.15	-12845	28683	28116	27283	26716	25883	28400	27000	130	8250	500	19830	50	1	26040677	7265	13.50	1.16	12	0.52	2067.00	24130.00	30800	20230921	-9.42	13291	20221011	109.92	30800	-9.42	20230921	13850	101.44	20230106	30800	-9.42	20230921	13500	106.67	20221011	2.74	N	001530	500	130 억	820477	N	N	0	N	N
126	20231006	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28150	600	2	2.18	3485340950	124125	55.99	27400	28400	27200	35800	19300	27550	28079.41	3.15	-12348	28683	28116	27283	26716	25883	28400	27000	130	8250	500	19830	50	1	26040677	7330	13.62	1.17	12	0.48	2067.00	24130.00	30800	20230921	-8.60	13291	20221011	111.80	30800	-8.60	20230921	13850	103.25	20230106	30800	-8.60	20230921	13500	108.52	20221011	2.74	N	001530	500	130 억	820477	N	N	0	N	N
127	20231006	110116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28400	850	2	3.09	2861400550	102030	46.02	27400	28400	27200	35800	19300	27550	28044.85	3.15	-4750	28683	28116	27283	26716	25883	28400	27000	130	8250	500	19830	50	1	26040677	7396	13.74	1.18	12	0.39	2067.00	24130.00	30800	20230921	-7.79	13291	20221011	113.68	30800	-7.79	20230921	13850	105.05	20230106	30800	-7.79	20230921	13500	110.37	20221011	2.74	N	001530	500	130 억	820477	N	N	0	N	N
128	20231006	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27950	400	2	1.45	2060298550	73548	33.17	27400	28350	27200	35800	19300	27550	28013.17	3.15	-9875	28683	28116	27283	26716	25883	28400	27000	130	8250	500	19830	50	1	26040677	7278	13.52	1.16	12	0.28	2067.00	24130.00	30800	20230921	-9.25	13291	20221011	110.29	30800	-9.25	20230921	13850	101.81	20230106	30800	-9.25	20230921	13500	107.04	20221011	2.74	N	001530	500	130 억	820477	N	N	0	N	N
129	20231006	090116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27300	-250	5	-0.91	90079900	3296	1.49	27400	27450	27200	35800	19300	27550	27327.98	3.15	-217	28683	28116	27283	26716	25883	28400	27000	130	8250	500	19830	50	1	26040677	7109	13.21	1.13	12	0.01	2067.00	24130.00	30800	20230921	-11.36	13291	20221011	105.40	30800	-11.36	20230921	13850	97.11	20230106	30800	-11.36	20230921	13500	102.22	20221011	2.74	N	001530	500	130 억	820477	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History