KissMeData/001530/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160124	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38700	250	2	0.65	2417702300	62672	114.40	38450	39300	38100	49950	26950	38450	38577.02	4.53	12260	39516	38982	38066	37532	36616	39250	37800	133	11500	500	28450	50	1	25215672	9758	317.21	1.58	12	0.25	122.00	24509.00	40400	20241015	-4.21	23351	20231027	65.73	40400	-4.21	20241015	23450	65.03	20240426	40400	-4.21	20241015	23450	65.03	20240426	3.27	N	001530	500	132 억	1141694	N	N	0	N	N
3	20241031	150125	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38350	-100	5	-0.26	2064384650	53510	97.67	38450	39300	38100	49950	26950	38450	38579.42	4.53	7500	39516	38982	38066	37532	36616	39250	37800	133	11500	500	28450	50	1	25215672	9670	314.34	1.56	12	0.21	122.00	24509.00	40400	20241015	-5.07	23351	20231027	64.23	40400	-5.07	20241015	23450	63.54	20240426	40400	-5.07	20241015	23450	63.54	20240426	3.27	N	001530	500	132 억	1141694	N	N	0	N	N
4	20241031	140125	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38300	-150	5	-0.39	1950379050	50533	92.24	38450	39300	38100	49950	26950	38450	38596.15	4.53	7010	39516	38982	38066	37532	36616	39250	37800	133	11500	500	28450	50	1	25215672	9658	313.93	1.56	12	0.20	122.00	24509.00	40400	20241015	-5.20	23351	20231027	64.02	40400	-5.20	20241015	23450	63.33	20240426	40400	-5.20	20241015	23450	63.33	20240426	3.27	N	001530	500	132 억	1141694	N	N	0	N	N
5	20241031	130124	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38600	150	2	0.39	1600315100	41462	75.68	38450	39300	38100	49950	26950	38450	38597.15	4.53	3186	39516	38982	38066	37532	36616	39250	37800	133	11500	500	28450	50	1	25215672	9733	316.39	1.57	12	0.16	122.00	24509.00	40400	20241015	-4.46	23351	20231027	65.30	40400	-4.46	20241015	23450	64.61	20240426	40400	-4.46	20241015	23450	64.61	20240426	3.27	N	001530	500	132 억	1141694	N	N	0	N	N
6	20241031	120125	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38450	0	3	0.00	1428666100	37020	67.57	38450	39300	38100	49950	26950	38450	38591.74	4.53	1730	39516	38982	38066	37532	36616	39250	37800	133	11500	500	28450	50	1	25215672	9695	315.16	1.57	12	0.15	122.00	24509.00	40400	20241015	-4.83	23351	20231027	64.66	40400	-4.83	20241015	23450	63.97	20240426	40400	-4.83	20241015	23450	63.97	20240426	3.27	N	001530	500	132 억	1141694	N	N	0	N	N
7	20241031	110124	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38350	-100	5	-0.26	1188084750	30738	56.11	38450	39300	38100	49950	26950	38450	38651.99	4.53	-672	39516	38982	38066	37532	36616	39250	37800	133	11500	500	28450	50	1	25215672	9670	314.34	1.56	12	0.12	122.00	24509.00	40400	20241015	-5.07	23351	20231027	64.23	40400	-5.07	20241015	23450	63.54	20240426	40400	-5.07	20241015	23450	63.54	20240426	3.27	N	001530	500	132 억	1141694	N	N	0	N	N
8	20241031	100124	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38450	0	3	0.00	910024200	23474	42.85	38450	39300	38400	49950	26950	38450	38767.33	4.53	74	39516	38982	38066	37532	36616	39250	37800	133	11500	500	28450	50	1	25215672	9695	315.16	1.57	12	0.09	122.00	24509.00	40400	20241015	-4.83	23351	20231027	64.66	40400	-4.83	20241015	23450	63.97	20240426	40400	-4.83	20241015	23450	63.97	20240426	3.27	N	001530	500	132 억	1141694	N	N	0	N	N
9	20241031	090125	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38600	150	2	0.39	64976150	1689	3.08	38450	38650	38450	49950	26950	38450	38470.19	4.53	-330	39516	38982	38066	37532	36616	39250	37800	133	11500	500	28450	50	1	25215672	9733	316.39	1.57	12	0.01	122.00	24509.00	40400	20241015	-4.46	23351	20231027	65.30	40400	-4.46	20241015	23450	64.61	20240426	40400	-4.46	20241015	23450	64.61	20240426	3.27	N	001530	500	132 억	1141694	N	N	0	N	N
10	20241030	160124	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38450	1100	2	2.95	1957880050	51308	427.21	37150	38600	37150	48550	26150	37350	38158.89	4.53	-772	38183	37766	37383	36966	36583	37575	36775	133	11200	500	27630	50	1	25215672	9695	315.16	1.57	12	0.20	122.00	24509.00	40400	20241015	-4.83	23351	20231027	64.66	40400	-4.83	20241015	23450	63.97	20240426	40400	-4.83	20241015	23450	63.97	20240426	3.29	N	001530	500	132 억	1142529	N	N	1	N	N
11	20241030	150125	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38400	1050	2	2.81	1692442300	44377	369.50	37150	38600	37150	48550	26150	37350	38137.83	4.53	570	38183	37766	37383	36966	36583	37575	36775	133	11200	500	27630	50	1	25215672	9683	314.75	1.57	12	0.18	122.00	24509.00	40400	20241015	-4.95	23351	20231027	64.45	40400	-4.95	20241015	23450	63.75	20240426	40400	-4.95	20241015	23450	63.75	20240426	3.29	N	001530	500	132 억	1142529	N	N	1	N	N
12	20241030	140125	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38400	1050	2	2.81	1480310950	38846	323.45	37150	38600	37150	48550	26150	37350	38107.17	4.53	2261	38183	37766	37383	36966	36583	37575	36775	133	11200	500	27630	50	1	25215672	9683	314.75	1.57	12	0.15	122.00	24509.00	40400	20241015	-4.95	23351	20231027	64.45	40400	-4.95	20241015	23450	63.75	20240426	40400	-4.95	20241015	23450	63.75	20240426	3.29	N	001530	500	132 억	1142529	N	N	1	N	N
13	20241030	130125	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38350	1000	2	2.68	1368186500	35922	299.10	37150	38600	37150	48550	26150	37350	38087.70	4.53	1878	38183	37766	37383	36966	36583	37575	36775	133	11200	500	27630	50	1	25215672	9670	314.34	1.56	12	0.14	122.00	24509.00	40400	20241015	-5.07	23351	20231027	64.23	40400	-5.07	20241015	23450	63.54	20240426	40400	-5.07	20241015	23450	63.54	20240426	3.29	N	001530	500	132 억	1142529	N	N	1	N	N
14	20241030	120125	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38050	700	2	1.87	1039886300	27381	227.99	37150	38600	37150	48550	26150	37350	37978.39	4.53	1036	38183	37766	37383	36966	36583	37575	36775	133	11200	500	27630	50	1	25215672	9595	311.89	1.55	12	0.11	122.00	24509.00	40400	20241015	-5.82	23351	20231027	62.95	40400	-5.82	20241015	23450	62.26	20240426	40400	-5.82	20241015	23450	62.26	20240426	3.29	N	001530	500	132 억	1142529	N	N	1	N	N
15	20241030	110125	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38000	650	2	1.74	844146550	22247	185.24	37150	38600	37150	48550	26150	37350	37944.29	4.53	1051	38183	37766	37383	36966	36583	37575	36775	133	11200	500	27630	50	1	25215672	9582	311.48	1.55	12	0.09	122.00	24509.00	40400	20241015	-5.94	23351	20231027	62.73	40400	-5.94	20241015	23450	62.05	20240426	40400	-5.94	20241015	23450	62.05	20240426	3.29	N	001530	500	132 억	1142529	N	N	1	N	N
16	20241030	100124	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37400	50	2	0.13	159371800	4265	35.51	37150	37500	37150	48550	26150	37350	37367.36	4.53	1249	38183	37766	37383	36966	36583	37575	36775	133	11200	500	27630	50	1	25215672	9431	306.56	1.53	12	0.02	122.00	24509.00	40400	20241015	-7.43	23351	20231027	60.16	40400	-7.43	20241015	23450	59.49	20240426	40400	-7.43	20241015	23450	59.49	20240426	3.29	N	001530	500	132 억	1142529	N	N	1	N	N
17	20241030	090125	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37350	0	3	0.00	18282650	492	4.10	37150	37350	37150	48550	26150	37350	37159.86	4.53	7	38183	37766	37383	36966	36583	37575	36775	133	11200	500	27630	50	1	25215672	9418	306.15	1.52	12	0.00	122.00	24509.00	40400	20241015	-7.55	23351	20231027	59.95	40400	-7.55	20241015	23450	59.28	20240426	40400	-7.55	20241015	23450	59.28	20240426	3.29	N	001530	500	132 억	1142529	N	N	1	N	N
18	20241029	160123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37350	0	3	0.00	444432650	11945	20.97	37800	37800	37000	48550	26150	37350	37206.58	4.53	611	38350	37850	37100	36600	35850	37475	36225	133	11200	500	27630	50	1	25215672	9418	306.15	1.52	12	0.05	122.00	24509.00	40400	20241015	-7.55	23351	20231027	59.95	40400	-7.55	20241015	23450	59.28	20240426	40400	-7.55	20241015	23450	59.28	20240426	3.30	N	001530	500	132 억	1141146	N	N	1	N	N
19	20241029	150124	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37200	-150	5	-0.40	343247550	9236	16.21	37800	37800	37000	48550	26150	37350	37164.09	4.53	530	38350	37850	37100	36600	35850	37475	36225	133	11200	500	27630	50	1	25215672	9380	304.92	1.52	12	0.04	122.00	24509.00	40400	20241015	-7.92	23351	20231027	59.31	40400	-7.92	20241015	23450	58.64	20240426	40400	-7.92	20241015	23450	58.64	20240426	3.30	N	001530	500	132 억	1141146	N	N	0	N	N
20	20241029	140122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37150	-200	5	-0.54	256170850	6895	12.10	37800	37800	37000	48550	26150	37350	37153.13	4.53	-30	38350	37850	37100	36600	35850	37475	36225	133	11200	500	27630	50	1	25215672	9368	304.51	1.52	12	0.03	122.00	24509.00	40400	20241015	-8.04	23351	20231027	59.09	40400	-8.04	20241015	23450	58.42	20240426	40400	-8.04	20241015	23450	58.42	20240426	3.30	N	001530	500	132 억	1141146	N	N	0	N	N
21	20241029	130123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37100	-250	5	-0.67	198174100	5334	9.36	37800	37800	37000	48550	26150	37350	37153.00	4.53	-663	38350	37850	37100	36600	35850	37475	36225	133	11200	500	27630	50	1	25215672	9355	304.10	1.51	12	0.02	122.00	24509.00	40400	20241015	-8.17	23351	20231027	58.88	40400	-8.17	20241015	23450	58.21	20240426	40400	-8.17	20241015	23450	58.21	20240426	3.30	N	001530	500	132 억	1141146	N	N	0	N	N
22	20241029	120123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37150	-200	5	-0.54	178512900	4805	8.43	37800	37800	37000	48550	26150	37350	37151.49	4.53	-684	38350	37850	37100	36600	35850	37475	36225	133	11200	500	27630	50	1	25215672	9368	304.51	1.52	12	0.02	122.00	24509.00	40400	20241015	-8.04	23351	20231027	59.09	40400	-8.04	20241015	23450	58.42	20240426	40400	-8.04	20241015	23450	58.42	20240426	3.30	N	001530	500	132 억	1141146	N	N	0	N	N
23	20241029	110117	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37200	-150	5	-0.40	166236300	4475	7.85	37800	37800	37000	48550	26150	37350	37147.78	4.53	-561	38350	37850	37100	36600	35850	37475	36225	133	11200	500	27630	50	1	25215672	9380	304.92	1.52	12	0.02	122.00	24509.00	40400	20241015	-7.92	23351	20231027	59.31	40400	-7.92	20241015	23450	58.64	20240426	40400	-7.92	20241015	23450	58.64	20240426	3.30	N	001530	500	132 억	1141146	N	N	0	N	N
24	20241029	100124	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37100	-250	5	-0.67	79051900	2124	3.73	37800	37800	37100	48550	26150	37350	37218.41	4.53	-45	38350	37850	37100	36600	35850	37475	36225	133	11200	500	27630	50	1	25215672	9355	304.10	1.51	12	0.01	122.00	24509.00	40400	20241015	-8.17	23351	20231027	58.88	40400	-8.17	20241015	23450	58.21	20240426	40400	-8.17	20241015	23450	58.21	20240426	3.30	N	001530	500	132 억	1141146	N	N	0	N	N
25	20241028	160123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37350	-350	5	-0.93	2104863200	56961	126.20	37450	37600	36350	49000	26400	37700	36952.22	4.56	-9973	38766	38232	37516	36982	36266	38500	37250	133	11300	500	27890	50	1	25215672	9418	306.15	1.52	12	0.23	122.00	24509.00	40400	20241015	-7.55	23351	20231027	59.95	40400	-7.55	20241015	23450	59.28	20240426	40400	-7.55	20241015	23450	59.28	20240426	3.31	N	001530	500	132 억	1149370	N	N	0	N	N
26	20241028	150123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37350	-350	5	-0.93	1661674950	45063	99.84	37450	37600	36350	49000	26400	37700	36873.94	4.56	-3278	38766	38232	37516	36982	36266	38500	37250	133	11300	500	27890	50	1	25215672	9418	306.15	1.52	12	0.18	122.00	24509.00	40400	20241015	-7.55	23351	20231027	59.95	40400	-7.55	20241015	23450	59.28	20240426	40400	-7.55	20241015	23450	59.28	20240426	3.31	N	001530	500	132 억	1149370	N	N	0	N	N
27	20241028	140123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37000	-700	5	-1.86	1315691450	35764	79.24	37450	37600	36350	49000	26400	37700	36787.39	4.56	-3116	38766	38232	37516	36982	36266	38500	37250	133	11300	500	27890	50	1	25215672	9330	303.28	1.51	12	0.14	122.00	24509.00	40400	20241015	-8.42	23351	20231027	58.45	40400	-8.42	20241015	23450	57.78	20240426	40400	-8.42	20241015	23450	57.78	20240426	3.31	N	001530	500	132 억	1149370	N	N	0	N	N
28	20241028	130123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	36750	-950	5	-2.52	1071170550	29131	64.54	37450	37600	36350	49000	26400	37700	36769.85	4.56	-5184	38766	38232	37516	36982	36266	38500	37250	133	11300	500	27890	50	1	25215672	9267	301.23	1.50	12	0.12	122.00	24509.00	40400	20241015	-9.03	23351	20231027	57.38	40400	-9.03	20241015	23450	56.72	20240426	40400	-9.03	20241015	23450	56.72	20240426	3.31	N	001530	500	132 억	1149370	N	N	0	N	N
29	20241028	120124	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	36700	-1000	5	-2.65	742132650	20131	44.60	37450	37600	36500	49000	26400	37700	36863.92	4.56	-5258	38766	38232	37516	36982	36266	38500	37250	133	11300	500	27890	50	1	25215672	9254	300.82	1.50	12	0.08	122.00	24509.00	40400	20241015	-9.16	23351	20231027	57.17	40400	-9.16	20241015	23450	56.50	20240426	40400	-9.16	20241015	23450	56.50	20240426	3.31	N	001530	500	132 억	1149370	N	N	0	N	N
30	20241028	110120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	36750	-950	5	-2.52	621865850	16847	37.32	37450	37600	36500	49000	26400	37700	36911.15	4.56	-4203	38766	38232	37516	36982	36266	38500	37250	133	11300	500	27890	50	1	25215672	9267	301.23	1.50	12	0.07	122.00	24509.00	40400	20241015	-9.03	23351	20231027	57.38	40400	-9.03	20241015	23450	56.72	20240426	40400	-9.03	20241015	23450	56.72	20240426	3.31	N	001530	500	132 억	1149370	N	N	0	N	N
31	20241028	100122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37200	-500	5	-1.33	263996450	7089	15.71	37450	37600	36950	49000	26400	37700	37238.34	4.56	-4932	38766	38232	37516	36982	36266	38500	37250	133	11300	500	27890	50	1	25215672	9380	304.92	1.52	12	0.03	122.00	24509.00	40400	20241015	-7.92	23351	20231027	59.31	40400	-7.92	20241015	23450	58.64	20240426	40400	-7.92	20241015	23450	58.64	20240426	3.31	N	001530	500	132 억	1149370	N	N	0	N	N
32	20241028	090122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37600	-100	5	-0.27	8508800	227	0.50	37450	37600	37450	49000	26400	37700	37450.76	4.56	-32	38766	38232	37516	36982	36266	38500	37250	133	11300	500	27890	50	1	25215672	9481	308.20	1.53	12	0.00	122.00	24509.00	40400	20241015	-6.93	23351	20231027	61.02	40400	-6.93	20241015	23450	60.34	20240426	40400	-6.93	20241015	23450	60.34	20240426	3.31	N	001530	500	132 억	1149370	N	N	0	N	N
33	20241025	160122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37700	100	2	0.27	1693026700	44984	152.26	36850	38050	36800	48850	26350	37600	37636.18	4.53	11319	38166	37882	37466	37182	36766	38025	37325	133	11250	500	27820	50	1	25215672	9506	309.02	1.54	12	0.18	122.00	24509.00	40400	20241015	-6.68	23351	20231027	61.45	40400	-6.68	20241015	23450	60.77	20240426	40400	-6.68	20241015	23450	60.77	20240426	3.31	N	001530	500	132 억	1141468	N	N	0	N	N
34	20241025	150123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37500	-100	5	-0.27	1428212700	37942	128.42	36850	38050	36800	48850	26350	37600	37642.00	4.53	12943	38166	37882	37466	37182	36766	38025	37325	133	11250	500	27820	50	1	25215672	9456	307.38	1.53	12	0.15	122.00	24509.00	40400	20241015	-7.18	23351	20231027	60.59	40400	-7.18	20241015	23450	59.91	20240426	40400	-7.18	20241015	23450	59.91	20240426	3.31	N	001530	500	132 억	1141468	N	N	0	N	N
35	20241025	140123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37850	250	2	0.66	1090074650	28938	97.95	36850	38050	36800	48850	26350	37600	37669.32	4.53	11799	38166	37882	37466	37182	36766	38025	37325	133	11250	500	27820	50	1	25215672	9544	310.25	1.54	12	0.11	122.00	24509.00	40400	20241015	-6.31	23351	20231027	62.09	40400	-6.31	20241015	23450	61.41	20240426	40400	-6.31	20241015	23450	61.41	20240426	3.31	N	001530	500	132 억	1141468	N	N	0	N	N
36	20241025	130123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37950	350	2	0.93	904039050	24025	81.32	36850	37950	36800	48850	26350	37600	37629.10	4.53	12412	38166	37882	37466	37182	36766	38025	37325	133	11250	500	27820	50	1	25215672	9569	311.07	1.55	12	0.10	122.00	24509.00	40400	20241015	-6.06	23351	20231027	62.52	40400	-6.06	20241015	23450	61.83	20240426	40400	-6.06	20241015	23450	61.83	20240426	3.31	N	001530	500	132 억	1141468	N	N	0	N	N
37	20241025	120123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37550	-50	5	-0.13	522274000	13915	47.10	36850	37800	36800	48850	26350	37600	37533.17	4.53	4659	38166	37882	37466	37182	36766	38025	37325	133	11250	500	27820	50	1	25215672	9468	307.79	1.53	12	0.06	122.00	24509.00	40400	20241015	-7.05	23351	20231027	60.81	40400	-7.05	20241015	23450	60.13	20240426	40400	-7.05	20241015	23450	60.13	20240426	3.31	N	001530	500	132 억	1141468	N	N	0	N	N
38	20241025	110123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37600	0	3	0.00	439107150	11703	39.61	36850	37800	36800	48850	26350	37600	37520.90	4.53	3611	38166	37882	37466	37182	36766	38025	37325	133	11250	500	27820	50	1	25215672	9481	308.20	1.53	12	0.05	122.00	24509.00	40400	20241015	-6.93	23351	20231027	61.02	40400	-6.93	20241015	23450	60.34	20240426	40400	-6.93	20241015	23450	60.34	20240426	3.31	N	001530	500	132 억	1141468	N	N	0	N	N
39	20241025	100124	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37700	100	2	0.27	317169150	8468	28.66	36850	37800	36800	48850	26350	37600	37455.02	4.53	2841	38166	37882	37466	37182	36766	38025	37325	133	11250	500	27820	50	1	25215672	9506	309.02	1.54	12	0.03	122.00	24509.00	40400	20241015	-6.68	23351	20231027	61.45	40400	-6.68	20241015	23450	60.77	20240426	40400	-6.68	20241015	23450	60.77	20240426	3.31	N	001530	500	132 억	1141468	N	N	0	N	N
40	20241025	090122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37250	-350	5	-0.93	75695350	2043	6.91	36850	37250	36800	48850	26350	37600	37051.08	4.53	-523	38166	37882	37466	37182	36766	38025	37325	133	11250	500	27820	50	1	25215672	9393	305.33	1.52	12	0.01	122.00	24509.00	40400	20241015	-7.80	23351	20231027	59.52	40400	-7.80	20241015	23450	58.85	20240426	40400	-7.80	20241015	23450	58.85	20240426	3.31	N	001530	500	132 억	1141468	N	N	0	N	N
41	20241024	160123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37600	250	2	0.67	1024867700	27413	29.84	37050	37750	37050	48550	26150	37350	37384.35	4.51	2207	38950	38150	37000	36200	35050	38325	36375	133	11200	500	27630	50	1	25215672	9481	308.20	1.53	12	0.11	122.00	24509.00	40400	20241015	-6.93	23351	20231027	61.02	40400	-6.93	20241015	23450	60.34	20240426	40400	-6.93	20241015	23450	60.34	20240426	3.34	N	001530	500	132 억	1136821	N	N	0	N	N
42	20241024	150123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37350	0	3	0.00	883083700	23633	25.73	37050	37750	37050	48550	26150	37350	37366.56	4.51	2905	38950	38150	37000	36200	35050	38325	36375	133	11200	500	27630	50	1	25215672	9418	306.15	1.52	12	0.09	122.00	24509.00	40400	20241015	-7.55	23351	20231027	59.95	40400	-7.55	20241015	23450	59.28	20240426	40400	-7.55	20241015	23450	59.28	20240426	3.34	N	001530	500	132 억	1136821	N	N	0	N	N
43	20241024	140122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37300	-50	5	-0.13	733031650	19616	21.35	37050	37750	37050	48550	26150	37350	37369.08	4.51	1237	38950	38150	37000	36200	35050	38325	36375	133	11200	500	27630	50	1	25215672	9405	305.74	1.52	12	0.08	122.00	24509.00	40400	20241015	-7.67	23351	20231027	59.74	40400	-7.67	20241015	23450	59.06	20240426	40400	-7.67	20241015	23450	59.06	20240426	3.34	N	001530	500	132 억	1136821	N	N	0	N	N
44	20241024	130123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37300	-50	5	-0.13	533518600	14255	15.52	37050	37750	37050	48550	26150	37350	37426.84	4.51	1178	38950	38150	37000	36200	35050	38325	36375	133	11200	500	27630	50	1	25215672	9405	305.74	1.52	12	0.06	122.00	24509.00	40400	20241015	-7.67	23351	20231027	59.74	40400	-7.67	20241015	23450	59.06	20240426	40400	-7.67	20241015	23450	59.06	20240426	3.34	N	001530	500	132 억	1136821	N	N	0	N	N
45	20241024	120123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37300	-50	5	-0.13	452145800	12076	13.15	37050	37750	37050	48550	26150	37350	37441.78	4.51	1903	38950	38150	37000	36200	35050	38325	36375	133	11200	500	27630	50	1	25215672	9405	305.74	1.52	12	0.05	122.00	24509.00	40400	20241015	-7.67	23351	20231027	59.74	40400	-7.67	20241015	23450	59.06	20240426	40400	-7.67	20241015	23450	59.06	20240426	3.34	N	001530	500	132 억	1136821	N	N	0	N	N
46	20241024	110123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37450	100	2	0.27	425336050	11358	12.36	37050	37750	37050	48550	26150	37350	37448.26	4.51	2299	38950	38150	37000	36200	35050	38325	36375	133	11200	500	27630	50	1	25215672	9443	306.97	1.53	12	0.05	122.00	24509.00	40400	20241015	-7.30	23351	20231027	60.38	40400	-7.30	20241015	23450	59.70	20240426	40400	-7.30	20241015	23450	59.70	20240426	3.34	N	001530	500	132 억	1136821	N	N	0	N	N
47	20241024	100123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37700	350	2	0.94	344183650	9192	10.01	37050	37750	37050	48550	26150	37350	37443.96	4.51	2281	38950	38150	37000	36200	35050	38325	36375	133	11200	500	27630	50	1	25215672	9506	309.02	1.54	12	0.04	122.00	24509.00	40400	20241015	-6.68	23351	20231027	61.45	40400	-6.68	20241015	23450	60.77	20240426	40400	-6.68	20241015	23450	60.77	20240426	3.34	N	001530	500	132 억	1136821	N	N	0	N	N
48	20241024	090119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37250	-100	5	-0.27	16417800	443	0.48	37050	37250	37050	48550	26150	37350	37051.74	4.51	-21	38950	38150	37000	36200	35050	38325	36375	133	11200	500	27630	50	1	25215672	9393	305.33	1.52	12	0.00	122.00	24509.00	40400	20241015	-7.80	23351	20231027	59.52	40400	-7.80	20241015	23450	58.85	20240426	40400	-7.80	20241015	23450	58.85	20240426	3.34	N	001530	500	132 억	1136821	N	N	0	N	N
49	20241023	160124	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37350	-100	5	-0.27	3378408250	91759	38.38	37350	37800	35850	48650	26250	37450	36817.98	4.54	-17576	39450	38450	36700	35700	33950	37575	34825	133	11200	500	27710	50	1	25215672	9418	306.15	1.52	12	0.36	122.00	24509.00	40400	20241015	-7.55	23351	20231027	59.95	40400	-7.55	20241015	23450	59.28	20240426	40400	-7.55	20241015	23450	59.28	20240426	3.37	N	001530	500	132 억	1143653	N	N	0	N	N
50	20241023	150123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	36900	-550	5	-1.47	2130120300	58148	24.32	37350	37800	35850	48650	26250	37450	36632.74	4.54	-6732	39450	38450	36700	35700	33950	37575	34825	133	11200	500	27710	50	1	25215672	9305	302.46	1.51	12	0.23	122.00	24509.00	40400	20241015	-8.66	23351	20231027	58.02	40400	-8.66	20241015	23450	57.36	20240426	40400	-8.66	20241015	23450	57.36	20240426	3.37	N	001530	500	132 억	1143653	N	N	0	N	N
51	20241023	140124	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	36700	-750	5	-2.00	1891954350	51682	21.62	37350	37800	35850	48650	26250	37450	36607.61	4.54	-6902	39450	38450	36700	35700	33950	37575	34825	133	11200	500	27710	50	1	25215672	9254	300.82	1.50	12	0.20	122.00	24509.00	40400	20241015	-9.16	23351	20231027	57.17	40400	-9.16	20241015	23450	56.50	20240426	40400	-9.16	20241015	23450	56.50	20240426	3.37	N	001530	500	132 억	1143653	N	N	0	N	N
52	20241023	130124	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	36750	-700	5	-1.87	1633674850	44648	18.68	37350	37800	35850	48650	26250	37450	36590.10	4.54	-6019	39450	38450	36700	35700	33950	37575	34825	133	11200	500	27710	50	1	25215672	9267	301.23	1.50	12	0.18	122.00	24509.00	40400	20241015	-9.03	23351	20231027	57.38	40400	-9.03	20241015	23450	56.72	20240426	40400	-9.03	20241015	23450	56.72	20240426	3.37	N	001530	500	132 억	1143653	N	N	0	N	N
53	20241023	120123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	36100	-1350	5	-3.60	1377605300	37654	15.75	37350	37800	35850	48650	26250	37450	36585.90	4.54	-8560	39450	38450	36700	35700	33950	37575	34825	133	11200	500	27710	50	1	25215672	9103	295.90	1.47	12	0.15	122.00	24509.00	40400	20241015	-10.64	23351	20231027	54.60	40400	-10.64	20241015	23450	53.94	20240426	40400	-10.64	20241015	23450	53.94	20240426	3.37	N	001530	500	132 억	1143653	N	N	0	N	N
54	20241023	110123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	36050	-1400	5	-3.74	1218728300	33246	13.91	37350	37800	35850	48650	26250	37450	36657.89	4.54	-7460	39450	38450	36700	35700	33950	37575	34825	133	11200	500	27710	50	1	25215672	9090	295.49	1.47	12	0.13	122.00	24509.00	40400	20241015	-10.77	23351	20231027	54.38	40400	-10.77	20241015	23450	53.73	20240426	40400	-10.77	20241015	23450	53.73	20240426	3.37	N	001530	500	132 억	1143653	N	N	0	N	N
55	20241023	100123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	36600	-850	5	-2.27	779846800	21066	8.81	37350	37800	36300	48650	26250	37450	37019.22	4.54	-9402	39450	38450	36700	35700	33950	37575	34825	133	11200	500	27710	50	1	25215672	9229	300.00	1.49	12	0.08	122.00	24509.00	40400	20241015	-9.41	23351	20231027	56.74	40400	-9.41	20241015	23450	56.08	20240426	40400	-9.41	20241015	23450	56.08	20240426	3.37	N	001530	500	132 억	1143653	N	N	0	N	N
56	20241023	090123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37350	-100	5	-0.27	22340550	598	0.25	37350	37450	37350	48650	26250	37450	37358.78	4.54	48	39450	38450	36700	35700	33950	37575	34825	133	11200	500	27710	50	1	25215672	9418	306.15	1.52	12	0.00	122.00	24509.00	40400	20241015	-7.55	23351	20231027	59.95	40400	-7.55	20241015	23450	59.28	20240426	40400	-7.55	20241015	23450	59.28	20240426	3.37	N	001530	500	132 억	1143653	N	N	0	N	N
57	20241022	160122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37450	-250	5	-0.66	8646161150	239057	147.07	37700	37700	34950	49000	26400	37700	36167.72	4.52	3219	39633	38666	38183	37216	36733	38425	36975	133	11300	500	27890	50	1	25215672	9443	306.97	1.53	12	0.95	122.00	24509.00	40400	20241015	-7.30	23351	20231027	60.38	40400	-7.30	20241015	23450	59.70	20240426	40400	-7.30	20241015	23450	59.70	20240426	3.40	N	001530	500	132 억	1140474	N	N	4	N	N
58	20241022	150122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37050	-650	5	-1.72	7525031550	208990	128.57	37700	37700	34950	49000	26400	37700	36006.66	4.52	11175	39633	38666	38183	37216	36733	38425	36975	133	11300	500	27890	50	1	25215672	9342	303.69	1.51	12	0.83	122.00	24509.00	40400	20241015	-8.29	23351	20231027	58.67	40400	-8.29	20241015	23450	58.00	20240426	40400	-8.29	20241015	23450	58.00	20240426	3.40	N	001530	500	132 억	1140474	N	N	4	N	N
59	20241022	140123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	36400	-1300	5	-3.45	6691075400	186306	114.61	37700	37700	34950	49000	26400	37700	35914.44	4.52	3247	39633	38666	38183	37216	36733	38425	36975	133	11300	500	27890	50	1	25215672	9179	298.36	1.49	12	0.74	122.00	24509.00	40400	20241015	-9.90	23351	20231027	55.88	40400	-9.90	20241015	23450	55.22	20240426	40400	-9.90	20241015	23450	55.22	20240426	3.40	N	001530	500	132 억	1140474	N	N	4	N	N
60	20241022	130123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	36650	-1050	5	-2.79	5317505000	148795	91.54	37700	37700	34950	49000	26400	37700	35737.12	4.52	19996	39633	38666	38183	37216	36733	38425	36975	133	11300	500	27890	50	1	25215672	9242	300.41	1.50	12	0.59	122.00	24509.00	40400	20241015	-9.28	23351	20231027	56.95	40400	-9.28	20241015	23450	56.29	20240426	40400	-9.28	20241015	23450	56.29	20240426	3.40	N	001530	500	132 억	1140474	N	N	4	N	N
61	20241022	120123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	35650	-2050	5	-5.44	4386810050	123109	75.74	37700	37700	34950	49000	26400	37700	35633.54	4.52	14737	39633	38666	38183	37216	36733	38425	36975	133	11300	500	27890	50	1	25215672	8989	292.21	1.45	12	0.49	122.00	24509.00	40400	20241015	-11.76	23351	20231027	52.67	40400	-11.76	20241015	23450	52.03	20240426	40400	-11.76	20241015	23450	52.03	20240426	3.40	N	001530	500	132 억	1140474	N	N	4	N	N
62	20241022	110122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	35200	-2500	5	-6.63	3572185400	100049	61.55	37700	37700	34950	49000	26400	37700	35704.36	4.52	4868	39633	38666	38183	37216	36733	38425	36975	133	11300	500	27890	50	1	25215672	8876	288.52	1.44	12	0.40	122.00	24509.00	40400	20241015	-12.87	23351	20231027	50.74	40400	-12.87	20241015	23450	50.11	20240426	40400	-12.87	20241015	23450	50.11	20240426	3.40	N	001530	500	132 억	1140474	N	N	4	N	N
63	20241022	100123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	35550	-2150	5	-5.70	2879269050	80435	49.48	37700	37700	34950	49000	26400	37700	35796.22	4.52	5466	39633	38666	38183	37216	36733	38425	36975	133	11300	500	27890	50	1	25215672	8964	291.39	1.45	12	0.32	122.00	24509.00	40400	20241015	-12.00	23351	20231027	52.24	40400	-12.00	20241015	23450	51.60	20240426	40400	-12.00	20241015	23450	51.60	20240426	3.40	N	001530	500	132 억	1140474	N	N	4	N	N
64	20241022	090122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37100	-600	5	-1.59	20475100	550	0.34	37700	37700	36500	49000	26400	37700	37227.45	4.52	-43	39633	38666	38183	37216	36733	38425	36975	133	11300	500	27890	50	1	25215672	9355	304.10	1.51	12	0.00	122.00	24509.00	40400	20241015	-8.17	23351	20231027	58.88	40400	-8.17	20241015	23450	58.21	20240426	40400	-8.17	20241015	23450	58.21	20240426	3.40	N	001530	500	132 억	1140474	N	N	4	N	N
65	20241021	160122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37700	-1300	5	-3.33	6225947750	162428	160.09	38800	39150	37700	50700	27300	39000	38334.95	4.68	-39171	40166	39582	39016	38432	37866	39300	38150	133	11700	500	28860	50	1	25215672	9506	309.02	1.54	12	0.64	122.00	24509.00	40400	20241015	-6.68	23351	20231027	61.45	40400	-6.68	20241015	23450	60.77	20240426	40400	-6.68	20241015	23450	60.77	20240426	3.42	N	001530	500	132 억	1179677	N	N	4	N	N
66	20241021	150123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38000	-1000	5	-2.56	5357642650	139446	137.44	38800	39150	37850	50700	27300	39000	38420.91	4.68	-43178	40166	39582	39016	38432	37866	39300	38150	133	11700	500	28860	50	1	25215672	9582	311.48	1.55	12	0.55	122.00	24509.00	40400	20241015	-5.94	23351	20231027	62.73	40400	-5.94	20241015	23450	62.05	20240426	40400	-5.94	20241015	23450	62.05	20240426	3.42	N	001530	500	132 억	1179677	N	N	1	N	N
67	20241021	140123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37950	-1050	5	-2.69	4579674700	118979	117.27	38800	39150	37850	50700	27300	39000	38491.45	4.68	-37073	40166	39582	39016	38432	37866	39300	38150	133	11700	500	28860	50	1	25215672	9569	311.07	1.55	12	0.47	122.00	24509.00	40400	20241015	-6.06	23351	20231027	62.52	40400	-6.06	20241015	23450	61.83	20240426	40400	-6.06	20241015	23450	61.83	20240426	3.42	N	001530	500	132 억	1179677	N	N	1	N	N
68	20241021	130122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38300	-700	5	-1.79	3768202150	97679	96.28	38800	39150	37850	50700	27300	39000	38577.40	4.68	-26683	40166	39582	39016	38432	37866	39300	38150	133	11700	500	28860	50	1	25215672	9658	313.93	1.56	12	0.39	122.00	24509.00	40400	20241015	-5.20	23351	20231027	64.02	40400	-5.20	20241015	23450	63.33	20240426	40400	-5.20	20241015	23450	63.33	20240426	3.42	N	001530	500	132 억	1179677	N	N	1	N	N
69	20241021	120123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38550	-450	5	-1.15	3244335250	84018	82.81	38800	39150	37850	50700	27300	39000	38614.76	4.68	-22771	40166	39582	39016	38432	37866	39300	38150	133	11700	500	28860	50	1	25215672	9721	315.98	1.57	12	0.33	122.00	24509.00	40400	20241015	-4.58	23351	20231027	65.09	40400	-4.58	20241015	23450	64.39	20240426	40400	-4.58	20241015	23450	64.39	20240426	3.42	N	001530	500	132 억	1179677	N	N	1	N	N
70	20241021	110122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38550	-450	5	-1.15	2865998050	74216	73.15	38800	39150	37850	50700	27300	39000	38616.98	4.68	-21918	40166	39582	39016	38432	37866	39300	38150	133	11700	500	28860	50	1	25215672	9721	315.98	1.57	12	0.29	122.00	24509.00	40400	20241015	-4.58	23351	20231027	65.09	40400	-4.58	20241015	23450	64.39	20240426	40400	-4.58	20241015	23450	64.39	20240426	3.42	N	001530	500	132 억	1179677	N	N	1	N	N
71	20241021	100123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38700	-300	5	-0.77	1878241950	48332	47.64	38800	39150	38500	50700	27300	39000	38861.25	4.68	-19259	40166	39582	39016	38432	37866	39300	38150	133	11700	500	28860	50	1	25215672	9758	317.21	1.58	12	0.19	122.00	24509.00	40400	20241015	-4.21	23351	20231027	65.73	40400	-4.21	20241015	23450	65.03	20240426	40400	-4.21	20241015	23450	65.03	20240426	3.42	N	001530	500	132 억	1179677	N	N	1	N	N
72	20241021	090122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38800	-200	5	-0.51	50401950	1299	1.28	38800	38950	38800	50700	27300	39000	38800.58	4.68	-282	40166	39582	39016	38432	37866	39300	38150	133	11700	500	28860	50	1	25215672	9784	318.03	1.58	12	0.01	122.00	24509.00	40400	20241015	-3.96	23351	20231027	66.16	40400	-3.96	20241015	23450	65.46	20240426	40400	-3.96	20241015	23450	65.46	20240426	3.42	N	001530	500	132 억	1179677	N	N	1	N	N
73	20241018	160122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39000	-400	5	-1.02	3966292400	101368	102.25	39450	39600	38450	51200	27600	39400	39127.66	4.73	-12653	39800	39600	39350	39150	38900	39625	39175	133	11800	500	29150	50	1	25215672	9834	319.67	1.59	12	0.40	122.00	24509.00	40400	20241015	-3.47	23351	20231027	67.02	40400	-3.47	20241015	23450	66.31	20240426	40400	-3.47	20241015	23450	66.31	20240426	3.43	N	001530	500	132 억	1192360	N	N	1	N	N
74	20241018	150124	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38900	-500	5	-1.27	3444230950	87986	88.75	39450	39600	38450	51200	27600	39400	39145.22	4.73	-9679	39800	39600	39350	39150	38900	39625	39175	133	11800	500	29150	50	1	25215672	9809	318.85	1.59	12	0.35	122.00	24509.00	40400	20241015	-3.71	23351	20231027	66.59	40400	-3.71	20241015	23450	65.88	20240426	40400	-3.71	20241015	23450	65.88	20240426	3.43	N	001530	500	132 억	1192360	N	N	6	N	N
75	20241018	140124	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38950	-450	5	-1.14	2482699700	63290	63.84	39450	39600	38450	51200	27600	39400	39227.36	4.73	-11552	39800	39600	39350	39150	38900	39625	39175	133	11800	500	29150	50	1	25215672	9822	319.26	1.59	12	0.25	122.00	24509.00	40400	20241015	-3.59	23351	20231027	66.80	40400	-3.59	20241015	23450	66.10	20240426	40400	-3.59	20241015	23450	66.10	20240426	3.43	N	001530	500	132 억	1192360	N	N	6	N	N
76	20241018	130122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39200	-200	5	-0.51	1577798700	40051	40.40	39450	39600	39100	51200	27600	39400	39394.74	4.73	-4345	39800	39600	39350	39150	38900	39625	39175	133	11800	500	29150	50	1	25215672	9885	321.31	1.60	12	0.16	122.00	24509.00	40400	20241015	-2.97	23351	20231027	67.87	40400	-2.97	20241015	23450	67.16	20240426	40400	-2.97	20241015	23450	67.16	20240426	3.43	N	001530	500	132 억	1192360	N	N	6	N	N
77	20241018	120123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39250	-150	5	-0.38	1344969350	34112	34.41	39450	39600	39250	51200	27600	39400	39428.04	4.73	-1635	39800	39600	39350	39150	38900	39625	39175	133	11800	500	29150	50	1	25215672	9897	321.72	1.60	12	0.14	122.00	24509.00	40400	20241015	-2.85	23351	20231027	68.09	40400	-2.85	20241015	23450	67.38	20240426	40400	-2.85	20241015	23450	67.38	20240426	3.43	N	001530	500	132 억	1192360	N	N	6	N	N
78	20241018	110124	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39400	0	3	0.00	1137178600	28828	29.08	39450	39600	39250	51200	27600	39400	39447.02	4.73	2294	39800	39600	39350	39150	38900	39625	39175	133	11800	500	29150	50	1	25215672	9935	322.95	1.61	12	0.11	122.00	24509.00	40400	20241015	-2.48	23351	20231027	68.73	40400	-2.48	20241015	23450	68.02	20240426	40400	-2.48	20241015	23450	68.02	20240426	3.43	N	001530	500	132 억	1192360	N	N	6	N	N
79	20241018	100122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39400	0	3	0.00	1045726700	26507	26.74	39450	39600	39250	51200	27600	39400	39450.96	4.73	2881	39800	39600	39350	39150	38900	39625	39175	133	11800	500	29150	50	1	25215672	9935	322.95	1.61	12	0.11	122.00	24509.00	40400	20241015	-2.48	23351	20231027	68.73	40400	-2.48	20241015	23450	68.02	20240426	40400	-2.48	20241015	23450	68.02	20240426	3.43	N	001530	500	132 억	1192360	N	N	6	N	N
80	20241018	090122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39450	50	2	0.13	22974250	583	0.59	39450	39450	39400	51200	27600	39400	39406.95	4.73	439	39800	39600	39350	39150	38900	39625	39175	133	11800	500	29150	50	1	25215672	9948	323.36	1.61	12	0.00	122.00	24509.00	40400	20241015	-2.35	23351	20231027	68.94	40400	-2.35	20241015	23450	68.23	20240426	40400	-2.35	20241015	23450	68.23	20240426	3.43	N	001530	500	132 억	1192360	N	N	6	N	N
81	20241017	160122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39400	0	3	0.00	3902236950	99127	122.62	39400	39550	39100	51200	27600	39400	39366.03	4.76	-7815	39733	39566	39383	39216	39033	39475	39125	133	11800	500	29150	50	1	25215672	9935	322.95	1.61	12	0.39	122.00	24509.00	40400	20241015	-2.48	23351	20231027	68.73	40400	-2.48	20241015	23450	68.02	20240426	40400	-2.48	20241015	23450	68.02	20240426	3.36	N	001530	500	132 억	1200279	N	N	6	N	N
82	20241017	150123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39350	-50	5	-0.13	3661504100	93004	115.05	39400	39550	39100	51200	27600	39400	39369.32	4.76	-5087	39733	39566	39383	39216	39033	39475	39125	133	11800	500	29150	50	1	25215672	9922	322.54	1.61	12	0.37	122.00	24509.00	40400	20241015	-2.60	23351	20231027	68.52	40400	-2.60	20241015	23450	67.80	20240426	40400	-2.60	20241015	23450	67.80	20240426	3.36	N	001530	500	132 억	1200279	N	N	4	N	N
83	20241017	140122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39350	-50	5	-0.13	2722495400	69125	85.51	39400	39550	39100	51200	27600	39400	39385.11	4.76	-3885	39733	39566	39383	39216	39033	39475	39125	133	11800	500	29150	50	1	25215672	9922	322.54	1.61	12	0.27	122.00	24509.00	40400	20241015	-2.60	23351	20231027	68.52	40400	-2.60	20241015	23450	67.80	20240426	40400	-2.60	20241015	23450	67.80	20240426	3.36	N	001530	500	132 억	1200279	N	N	4	N	N
84	20241017	130122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39350	-50	5	-0.13	2212270050	56155	69.46	39400	39550	39100	51200	27600	39400	39395.78	4.76	454	39733	39566	39383	39216	39033	39475	39125	133	11800	500	29150	50	1	25215672	9922	322.54	1.61	12	0.22	122.00	24509.00	40400	20241015	-2.60	23351	20231027	68.52	40400	-2.60	20241015	23450	67.80	20240426	40400	-2.60	20241015	23450	67.80	20240426	3.36	N	001530	500	132 억	1200279	N	N	4	N	N
85	20241017	120122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39500	100	2	0.25	1965844600	49901	61.73	39400	39550	39100	51200	27600	39400	39394.89	4.76	-243	39733	39566	39383	39216	39033	39475	39125	133	11800	500	29150	50	1	25215672	9960	323.77	1.61	12	0.20	122.00	24509.00	40400	20241015	-2.23	23351	20231027	69.16	40400	-2.23	20241015	23450	68.44	20240426	40400	-2.23	20241015	23450	68.44	20240426	3.36	N	001530	500	132 억	1200279	N	N	4	N	N
86	20241017	110122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39250	-150	5	-0.38	1512236550	38398	47.50	39400	39550	39100	51200	27600	39400	39383.21	4.76	-2917	39733	39566	39383	39216	39033	39475	39125	133	11800	500	29150	50	1	25215672	9897	321.72	1.60	12	0.15	122.00	24509.00	40400	20241015	-2.85	23351	20231027	68.09	40400	-2.85	20241015	23450	67.38	20240426	40400	-2.85	20241015	23450	67.38	20240426	3.36	N	001530	500	132 억	1200279	N	N	4	N	N
87	20241017	100122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39500	100	2	0.25	911141450	23108	28.58	39400	39550	39350	51200	27600	39400	39429.70	4.76	-552	39733	39566	39383	39216	39033	39475	39125	133	11800	500	29150	50	1	25215672	9960	323.77	1.61	12	0.09	122.00	24509.00	40400	20241015	-2.23	23351	20231027	69.16	40400	-2.23	20241015	23450	68.44	20240426	40400	-2.23	20241015	23450	68.44	20240426	3.36	N	001530	500	132 억	1200279	N	N	4	N	N
88	20241017	090123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39400	0	3	0.00	25728200	653	0.81	39400	39400	39400	51200	27600	39400	39400.00	4.76	301	39733	39566	39383	39216	39033	39475	39125	133	11800	500	29150	50	1	25215672	9935	322.95	1.61	12	0.00	122.00	24509.00	40400	20241015	-2.48	23351	20231027	68.73	40400	-2.48	20241015	23450	68.02	20240426	40400	-2.48	20241015	23450	68.02	20240426	3.36	N	001530	500	132 억	1200279	N	N	4	N	N
89	20241016	160122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39400	0	3	0.00	3183585100	80828	41.27	39550	39550	39200	51200	27600	39400	39387.16	4.74	6666	41633	40516	39283	38166	36933	39900	37550	133	11800	500	29150	50	1	25215672	9935	322.95	1.61	12	0.32	122.00	24509.00	40400	20241015	-2.48	23351	20231027	68.73	40400	-2.48	20241015	23450	68.02	20240426	40400	-2.48	20241015	23450	68.02	20240426	3.34	N	001530	500	132 억	1194389	N	N	4	N	N
90	20241016	150123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39400	0	3	0.00	2960396350	75160	38.38	39550	39550	39200	51200	27600	39400	39387.92	4.74	6545	41633	40516	39283	38166	36933	39900	37550	133	11800	500	29150	50	1	25215672	9935	322.95	1.61	12	0.30	122.00	24509.00	40400	20241015	-2.48	23351	20231027	68.73	40400	-2.48	20241015	23450	68.02	20240426	40400	-2.48	20241015	23450	68.02	20240426	3.34	N	001530	500	132 억	1194389	N	N	18	N	N
91	20241016	140122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39500	100	2	0.25	2125110450	53972	27.56	39550	39550	39200	51200	27600	39400	39374.31	4.74	-2581	41633	40516	39283	38166	36933	39900	37550	133	11800	500	29150	50	1	25215672	9960	323.77	1.61	12	0.21	122.00	24509.00	40400	20241015	-2.23	23351	20231027	69.16	40400	-2.23	20241015	23450	68.44	20240426	40400	-2.23	20241015	23450	68.44	20240426	3.34	N	001530	500	132 억	1194389	N	N	18	N	N
92	20241016	130122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39350	-50	5	-0.13	1170306500	29713	15.17	39550	39550	39300	51200	27600	39400	39387.02	4.74	-2791	41633	40516	39283	38166	36933	39900	37550	133	11800	500	29150	50	1	25215672	9922	322.54	1.61	12	0.12	122.00	24509.00	40400	20241015	-2.60	23351	20231027	68.52	40400	-2.60	20241015	23450	67.80	20240426	40400	-2.60	20241015	23450	67.80	20240426	3.34	N	001530	500	132 억	1194389	N	N	18	N	N
93	20241016	120123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39350	-50	5	-0.13	1065155900	27039	13.81	39550	39550	39300	51200	27600	39400	39393.32	4.74	-1394	41633	40516	39283	38166	36933	39900	37550	133	11800	500	29150	50	1	25215672	9922	322.54	1.61	12	0.11	122.00	24509.00	40400	20241015	-2.60	23351	20231027	68.52	40400	-2.60	20241015	23450	67.80	20240426	40400	-2.60	20241015	23450	67.80	20240426	3.34	N	001530	500	132 억	1194389	N	N	18	N	N
94	20241016	110122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39400	0	3	0.00	966102850	24523	12.52	39550	39550	39300	51200	27600	39400	39395.79	4.74	-1497	41633	40516	39283	38166	36933	39900	37550	133	11800	500	29150	50	1	25215672	9935	322.95	1.61	12	0.10	122.00	24509.00	40400	20241015	-2.48	23351	20231027	68.73	40400	-2.48	20241015	23450	68.02	20240426	40400	-2.48	20241015	23450	68.02	20240426	3.34	N	001530	500	132 억	1194389	N	N	18	N	N
95	20241016	100122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39450	50	2	0.13	852575050	21641	11.05	39550	39550	39300	51200	27600	39400	39396.29	4.74	-1587	41633	40516	39283	38166	36933	39900	37550	133	11800	500	29150	50	1	25215672	9948	323.36	1.61	12	0.09	122.00	24509.00	40400	20241015	-2.35	23351	20231027	68.94	40400	-2.35	20241015	23450	68.23	20240426	40400	-2.35	20241015	23450	68.23	20240426	3.34	N	001530	500	132 억	1194389	N	N	18	N	N
96	20241016	090122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39550	150	2	0.38	2847400	72	0.04	39550	39550	39450	51200	27600	39400	39547.22	4.74	-9	41633	40516	39283	38166	36933	39900	37550	133	11800	500	29150	50	1	25215672	9973	324.18	1.61	12	0.00	122.00	24509.00	40400	20241015	-2.10	23351	20231027	69.37	40400	-2.10	20241015	23450	68.66	20240426	40400	-2.10	20241015	23450	68.66	20240426	3.34	N	001530	500	132 억	1194389	N	N	18	N	N
97	20241015	160122	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39400	-600	5	-1.50	7612969150	195681	141.31	40400	40400	38050	52000	28000	40000	38904.97	4.96	-54795	40566	40282	39716	39432	38866	40425	39575	133	12000	500	29600	50	1	25215672	9935	322.95	1.61	12	0.78	122.00	24509.00	40400	20241015	-2.48	23351	20231027	68.73	40400	-2.48	20241015	23450	68.02	20240426	40400	-2.48	20241015	23450	68.02	20240426	3.35	N	001530	500	132 억	1249963	N	N	18	N	N
98	20241015	150122	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39400	-600	5	-1.50	7094731000	182513	131.80	40400	40400	38050	52000	28000	40000	38872.47	4.96	-50408	40566	40282	39716	39432	38866	40425	39575	133	12000	500	29600	50	1	25215672	9935	322.95	1.61	12	0.72	122.00	24509.00	40400	20241015	-2.48	23351	20231027	68.73	40400	-2.48	20241015	23450	68.02	20240426	40400	-2.48	20241015	23450	68.02	20240426	3.35	N	001530	500	132 억	1249963	N	N	9	N	N
99	20241015	140123	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39000	-1000	5	-2.50	5269774300	135905	98.14	40400	40400	38050	52000	28000	40000	38775.43	4.96	-48770	40566	40282	39716	39432	38866	40425	39575	133	12000	500	29600	50	1	25215672	9834	319.67	1.59	12	0.54	122.00	24509.00	40400	20241015	-3.47	23351	20231027	67.02	40400	-3.47	20241015	23450	66.31	20240426	40400	-3.47	20241015	23450	66.31	20240426	3.35	N	001530	500	132 억	1249963	N	N	9	N	N
100	20241015	130123	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	38300	-1700	5	-4.25	4367659550	112514	81.25	40400	40400	38050	52000	28000	40000	38818.81	4.96	-47936	40566	40282	39716	39432	38866	40425	39575	133	12000	500	29600	50	1	25215672	9658	313.93	1.56	12	0.45	122.00	24509.00	40400	20241015	-5.20	23351	20231027	64.02	40400	-5.20	20241015	23450	63.33	20240426	40400	-5.20	20241015	23450	63.33	20240426	3.35	N	001530	500	132 억	1249963	N	N	9	N	N
101	20241015	120122	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	38200	-1800	5	-4.50	3612034150	92793	67.01	40400	40400	38050	52000	28000	40000	38925.72	4.96	-53382	40566	40282	39716	39432	38866	40425	39575	133	12000	500	29600	50	1	25215672	9632	313.11	1.56	12	0.37	122.00	24509.00	40400	20241015	-5.45	23351	20231027	63.59	40400	-5.45	20241015	23450	62.90	20240426	40400	-5.45	20241015	23450	62.90	20240426	3.35	N	001530	500	132 억	1249963	N	N	9	N	N
102	20241015	110122	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39000	-1000	5	-2.50	2130611900	54194	39.14	40400	40400	38150	52000	28000	40000	39314.53	4.96	-26216	40566	40282	39716	39432	38866	40425	39575	133	12000	500	29600	50	1	25215672	9834	319.67	1.59	12	0.21	122.00	24509.00	40400	20241015	-3.47	23351	20231027	67.02	40400	-3.47	20241015	23450	66.31	20240426	40400	-3.47	20241015	23450	66.31	20240426	3.35	N	001530	500	132 억	1249963	N	N	9	N	N
103	20241015	100123	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39100	-900	5	-2.25	1325559200	33484	24.18	40400	40400	39000	52000	28000	40000	39587.84	4.96	-18328	40566	40282	39716	39432	38866	40425	39575	133	12000	500	29600	50	1	25215672	9859	320.49	1.60	12	0.13	122.00	24509.00	40400	20241015	-3.22	23351	20231027	67.44	40400	-3.22	20241015	23450	66.74	20240426	40400	-3.22	20241015	23450	66.74	20240426	3.35	N	001530	500	132 억	1249963	N	N	9	N	N
104	20241015	090122	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	40250	250	2	0.62	95893450	2379	1.72	40400	40400	40050	52000	28000	40000	40308.30	4.96	-1339	40566	40282	39716	39432	38866	40425	39575	133	12000	500	29600	50	1	25215672	10149	329.92	1.64	12	0.01	122.00	24509.00	40400	20241015	-0.37	23351	20231027	72.37	40400	-0.37	20241015	23450	71.64	20240426	40400	-0.37	20241015	23450	71.64	20240426	3.35	N	001530	500	132 억	1249963	N	N	9	N	N
105	20241014	160120	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	40000	500	2	1.27	5478131100	137927	194.65	39800	40000	39150	51300	27650	39500	39717.60	4.89	23875	39833	39666	39483	39316	39133	39750	39400	133	11800	500	29230	50	1	25215672	10086	327.87	1.63	12	0.55	122.00	24509.00	40000	20241014	0.00	23351	20231027	71.30	40000	0.00	20241014	23450	70.58	20240426	40000	0.00	20241014	23450	70.58	20240426	3.41	N	001530	500	132 억	1233168	N	N	9	N	N
106	20241014	150121	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39900	400	2	1.01	5196099300	130865	184.69	39800	40000	39150	51300	27650	39500	39705.80	4.89	23126	39833	39666	39483	39316	39133	39750	39400	133	11800	500	29230	50	1	25215672	10061	327.05	1.63	12	0.52	122.00	24509.00	40000	20241014	-0.25	23351	20231027	70.87	40000	-0.25	20241014	23450	70.15	20240426	40000	-0.25	20241014	23450	70.15	20240426	3.41	N	001530	500	132 억	1233168	N	N	0	N	N
107	20241014	140122	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39900	400	2	1.01	4348240350	109617	154.70	39800	40000	39150	51300	27650	39500	39667.57	4.89	20224	39833	39666	39483	39316	39133	39750	39400	133	11800	500	29230	50	1	25215672	10061	327.05	1.63	12	0.43	122.00	24509.00	40000	20241014	-0.25	23351	20231027	70.87	40000	-0.25	20241014	23450	70.15	20240426	40000	-0.25	20241014	23450	70.15	20240426	3.41	N	001530	500	132 억	1233168	N	N	0	N	N
108	20241014	130121	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39800	300	2	0.76	3762522650	94938	133.98	39800	40000	39150	51300	27650	39500	39631.37	4.89	18456	39833	39666	39483	39316	39133	39750	39400	133	11800	500	29230	50	1	25215672	10036	326.23	1.62	12	0.38	122.00	24509.00	40000	20241014	-0.50	23351	20231027	70.44	40000	-0.50	20241014	23450	69.72	20240426	40000	-0.50	20241014	23450	69.72	20240426	3.41	N	001530	500	132 억	1233168	N	N	0	N	N
109	20241014	120121	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39950	450	2	1.14	3266135250	82504	116.44	39800	40000	39150	51300	27650	39500	39587.60	4.89	15065	39833	39666	39483	39316	39133	39750	39400	133	11800	500	29230	50	1	25215672	10074	327.46	1.63	12	0.33	122.00	24509.00	40000	20241014	-0.12	23351	20231027	71.08	40000	-0.12	20241014	23450	70.36	20240426	40000	-0.12	20241014	23450	70.36	20240426	3.41	N	001530	500	132 억	1233168	N	N	0	N	N
110	20241014	110121	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39850	350	2	0.89	2627072350	66493	93.84	39800	39850	39150	51300	27650	39500	39509.01	4.89	9104	39833	39666	39483	39316	39133	39750	39400	133	11800	500	29230	50	1	25215672	10048	326.64	1.63	12	0.26	122.00	24509.00	39850	20241014	0.00	23351	20231027	70.66	39850	0.00	20241014	23450	69.94	20240426	39850	0.00	20241014	23450	69.94	20240426	3.41	N	001530	500	132 억	1233168	N	N	0	N	N
111	20241014	100121	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39600	100	2	0.25	1913134950	48483	68.42	39800	39800	39150	51300	27650	39500	39459.91	4.89	4357	39833	39666	39483	39316	39133	39750	39400	133	11800	500	29230	50	1	25215672	9985	324.59	1.62	12	0.19	122.00	24509.00	39800	20241014	-0.50	23351	20231027	69.59	39800	-0.50	20241014	23450	68.87	20240426	39800	-0.50	20241014	23450	68.87	20240426	3.41	N	001530	500	132 억	1233168	N	N	0	N	N
112	20241014	090122	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39600	100	2	0.25	47317300	1192	1.68	39800	39800	39550	51300	27650	39500	39695.72	4.89	-604	39833	39666	39483	39316	39133	39750	39400	133	11800	500	29230	50	1	25215672	9985	324.59	1.62	12	0.00	122.00	24509.00	39800	20241014	-0.50	23351	20231027	69.59	39800	-0.50	20241014	23450	68.87	20240426	39800	-0.50	20241014	23450	68.87	20240426	3.41	N	001530	500	132 억	1233168	N	N	0	N	N
113	20241011	160120	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39500	50	2	0.13	2790885450	70790	43.43	39300	39650	39300	51200	27650	39450	39424.85	4.98	-13251	40316	39882	39066	38632	37816	40100	38850	133	11750	500	29190	50	1	25215672	9960	323.77	1.61	12	0.28	122.00	24509.00	39650	20241011	-0.38	23351	20231027	69.16	39650	-0.38	20241011	23450	68.44	20240426	39650	-0.38	20241011	23450	68.44	20240426	3.39	N	001530	500	132 억	1256172	N	N	0	N	N
114	20241011	150120	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39400	-50	5	-0.13	2595853900	65847	40.40	39300	39650	39300	51200	27650	39450	39422.51	4.98	-13147	40316	39882	39066	38632	37816	40100	38850	133	11750	500	29190	50	1	25215672	9935	322.95	1.61	12	0.26	122.00	24509.00	39650	20241011	-0.63	23351	20231027	68.73	39650	-0.63	20241011	23450	68.02	20240426	39650	-0.63	20241011	23450	68.02	20240426	3.39	N	001530	500	132 억	1256172	N	N	0	N	N
115	20241011	140121	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39450	0	3	0.00	2319699300	58838	36.10	39300	39650	39300	51200	27650	39450	39425.19	4.98	-11510	40316	39882	39066	38632	37816	40100	38850	133	11750	500	29190	50	1	25215672	9948	323.36	1.61	12	0.23	122.00	24509.00	39650	20241011	-0.50	23351	20231027	68.94	39650	-0.50	20241011	23450	68.23	20240426	39650	-0.50	20241011	23450	68.23	20240426	3.39	N	001530	500	132 억	1256172	N	N	0	N	N
116	20241011	130122	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39400	-50	5	-0.13	1981810850	50269	30.84	39300	39650	39300	51200	27650	39450	39424.12	4.98	-10414	40316	39882	39066	38632	37816	40100	38850	133	11750	500	29190	50	1	25215672	9935	322.95	1.61	12	0.20	122.00	24509.00	39650	20241011	-0.63	23351	20231027	68.73	39650	-0.63	20241011	23450	68.02	20240426	39650	-0.63	20241011	23450	68.02	20240426	3.39	N	001530	500	132 억	1256172	N	N	0	N	N
117	20241011	120121	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39400	-50	5	-0.13	1703562100	43200	26.51	39300	39650	39300	51200	27650	39450	39434.31	4.98	-8744	40316	39882	39066	38632	37816	40100	38850	133	11750	500	29190	50	1	25215672	9935	322.95	1.61	12	0.17	122.00	24509.00	39650	20241011	-0.63	23351	20231027	68.73	39650	-0.63	20241011	23450	68.02	20240426	39650	-0.63	20241011	23450	68.02	20240426	3.39	N	001530	500	132 억	1256172	N	N	0	N	N
118	20241011	110121	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39500	50	2	0.13	1399122250	35477	21.77	39300	39650	39300	51200	27650	39450	39437.45	4.98	-5180	40316	39882	39066	38632	37816	40100	38850	133	11750	500	29190	50	1	25215672	9960	323.77	1.61	12	0.14	122.00	24509.00	39650	20241011	-0.38	23351	20231027	69.16	39650	-0.38	20241011	23450	68.44	20240426	39650	-0.38	20241011	23450	68.44	20240426	3.39	N	001530	500	132 억	1256172	N	N	0	N	N
119	20241011	100121	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39450	0	3	0.00	1119836850	28399	17.42	39300	39650	39300	51200	27650	39450	39432.26	4.98	-4722	40316	39882	39066	38632	37816	40100	38850	133	11750	500	29190	50	1	25215672	9948	323.36	1.61	12	0.11	122.00	24509.00	39650	20241011	-0.50	23351	20231027	68.94	39650	-0.50	20241011	23450	68.23	20240426	39650	-0.50	20241011	23450	68.23	20240426	3.39	N	001530	500	132 억	1256172	N	N	0	N	N
120	20241011	090121	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39500	50	2	0.13	173132700	4400	2.70	39300	39550	39300	51200	27650	39450	39348.34	4.98	1511	40316	39882	39066	38632	37816	40100	38850	133	11750	500	29190	50	1	25215672	9960	323.77	1.61	12	0.02	122.00	24509.00	39550	20241011	-0.13	23351	20231027	69.16	39550	-0.13	20241011	23450	68.44	20240426	39550	-0.13	20241011	23450	68.44	20240426	3.39	N	001530	500	132 억	1256172	N	N	0	N	N
121	20241010	160122	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39450	1150	2	3.00	6318929250	162303	172.23	38350	39500	38250	49750	26850	38300	38930.86	4.81	43721	38900	38600	38300	38000	37700	38750	38150	133	11450	500	28340	50	1	25215672	9948	323.36	1.61	12	0.64	122.00	24509.00	39500	20241010	-0.13	23351	20231027	68.94	39500	-0.13	20241010	23450	68.23	20240426	39500	-0.13	20241010	23450	68.23	20240426	3.28	N	001530	500	132 억	1212387	N	N	0	N	N
122	20241010	150122	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39450	1150	2	3.00	5941018100	152721	162.06	38350	39500	38250	49750	26850	38300	38901.12	4.81	41788	38900	38600	38300	38000	37700	38750	38150	133	11450	500	28340	50	1	25215672	9948	323.36	1.61	12	0.61	122.00	24509.00	39500	20241010	-0.13	23351	20231027	68.94	39500	-0.13	20241010	23450	68.23	20240426	39500	-0.13	20241010	23450	68.23	20240426	3.28	N	001530	500	132 억	1212387	N	N	0	N	N
123	20241010	140122	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	38900	600	2	1.57	3960073550	102233	108.48	38350	39050	38250	49750	26850	38300	38735.77	4.81	18782	38900	38600	38300	38000	37700	38750	38150	133	11450	500	28340	50	1	25215672	9809	318.85	1.59	12	0.41	122.00	24509.00	39050	20241010	-0.38	23351	20231027	66.59	39050	-0.38	20241010	23450	65.88	20240426	39050	-0.38	20241010	23450	65.88	20240426	3.28	N	001530	500	132 억	1212387	N	N	0	N	N
124	20241010	130122	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	38900	600	2	1.57	3571248650	92240	97.88	38350	39050	38250	49750	26850	38300	38716.92	4.81	17381	38900	38600	38300	38000	37700	38750	38150	133	11450	500	28340	50	1	25215672	9809	318.85	1.59	12	0.37	122.00	24509.00	39050	20241010	-0.38	23351	20231027	66.59	39050	-0.38	20241010	23450	65.88	20240426	39050	-0.38	20241010	23450	65.88	20240426	3.28	N	001530	500	132 억	1212387	N	N	0	N	N
125	20241010	120122	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	38950	650	2	1.70	3361018650	86839	92.15	38350	39050	38250	49750	26850	38300	38704.03	4.81	18186	38900	38600	38300	38000	37700	38750	38150	133	11450	500	28340	50	1	25215672	9822	319.26	1.59	12	0.34	122.00	24509.00	39050	20241010	-0.26	23351	20231027	66.80	39050	-0.26	20241010	23450	66.10	20240426	39050	-0.26	20241010	23450	66.10	20240426	3.28	N	001530	500	132 억	1212387	N	N	0	N	N
126	20241010	110122	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	39000	700	2	1.83	2872620700	74297	78.84	38350	39050	38250	49750	26850	38300	38664.02	4.81	15525	38900	38600	38300	38000	37700	38750	38150	133	11450	500	28340	50	1	25215672	9834	319.67	1.59	12	0.29	122.00	24509.00	39050	20241010	-0.13	23351	20231027	67.02	39050	-0.13	20241010	23450	66.31	20240426	39050	-0.13	20241010	23450	66.31	20240426	3.28	N	001530	500	132 억	1212387	N	N	0	N	N
127	20241010	100122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38450	150	2	0.39	1024971400	26679	28.31	38350	38550	38250	49750	26850	38300	38418.66	4.81	2437	38900	38600	38300	38000	37700	38750	38150	133	11450	500	28340	50	1	25215672	9695	315.16	1.57	12	0.11	122.00	24509.00	38750	20240924	-0.77	23351	20231027	64.66	38750	-0.77	20240924	23450	63.97	20240426	38750	-0.77	20240924	23450	63.97	20240426	3.28	N	001530	500	132 억	1212387	N	N	0	N	N
128	20241010	090122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38300	0	3	0.00	23469950	612	0.65	38350	38400	38300	49750	26850	38300	38349.67	4.81	-28	38900	38600	38300	38000	37700	38750	38150	133	11450	500	28340	50	1	25215672	9658	313.93	1.56	12	0.00	122.00	24509.00	38750	20240924	-1.16	23351	20231027	64.02	38750	-1.16	20240924	23450	63.33	20240426	38750	-1.16	20240924	23450	63.33	20240426	3.28	N	001530	500	132 억	1212387	N	N	0	N	N
129	20241008	160122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38300	200	2	0.52	3599246200	94034	85.54	38000	38600	38000	49500	26700	38100	38275.90	4.75	15652	38733	38416	38083	37766	37433	38575	37925	133	11400	500	28190	50	1	25215672	9658	313.93	1.56	12	0.37	122.00	24509.00	38750	20240924	-1.16	23351	20231027	64.02	38750	-1.16	20240924	23450	63.33	20240426	38750	-1.16	20240924	23450	63.33	20240426	3.25	N	001530	500	132 억	1198316	N	N	1	N	N
130	20241008	150122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38150	50	2	0.13	3171028450	82841	75.36	38000	38600	38000	49500	26700	38100	38278.51	4.75	19923	38733	38416	38083	37766	37433	38575	37925	133	11400	500	28190	50	1	25215672	9620	312.70	1.56	12	0.33	122.00	24509.00	38750	20240924	-1.55	23351	20231027	63.38	38750	-1.55	20240924	23450	62.69	20240426	38750	-1.55	20240924	23450	62.69	20240426	3.25	N	001530	500	132 억	1198316	N	N	1	N	N
131	20241008	140122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38200	100	2	0.26	2673193850	69793	63.49	38000	38600	38000	49500	26700	38100	38301.78	4.75	20254	38733	38416	38083	37766	37433	38575	37925	133	11400	500	28190	50	1	25215672	9632	313.11	1.56	12	0.28	122.00	24509.00	38750	20240924	-1.42	23351	20231027	63.59	38750	-1.42	20240924	23450	62.90	20240426	38750	-1.42	20240924	23450	62.90	20240426	3.25	N	001530	500	132 억	1198316	N	N	1	N	N
132	20241008	130122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38200	100	2	0.26	2140848050	55896	50.85	38000	38600	38000	49500	26700	38100	38300.59	4.75	19456	38733	38416	38083	37766	37433	38575	37925	133	11400	500	28190	50	1	25215672	9632	313.11	1.56	12	0.22	122.00	24509.00	38750	20240924	-1.42	23351	20231027	63.59	38750	-1.42	20240924	23450	62.90	20240426	38750	-1.42	20240924	23450	62.90	20240426	3.25	N	001530	500	132 억	1198316	N	N	1	N	N
133	20241008	120122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38300	200	2	0.52	2004887750	52337	47.61	38000	38600	38000	49500	26700	38100	38307.31	4.75	20386	38733	38416	38083	37766	37433	38575	37925	133	11400	500	28190	50	1	25215672	9658	313.93	1.56	12	0.21	122.00	24509.00	38750	20240924	-1.16	23351	20231027	64.02	38750	-1.16	20240924	23450	63.33	20240426	38750	-1.16	20240924	23450	63.33	20240426	3.25	N	001530	500	132 억	1198316	N	N	1	N	N
134	20241008	110121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38300	200	2	0.52	1844949250	48155	43.80	38000	38600	38000	49500	26700	38100	38312.77	4.75	20868	38733	38416	38083	37766	37433	38575	37925	133	11400	500	28190	50	1	25215672	9658	313.93	1.56	12	0.19	122.00	24509.00	38750	20240924	-1.16	23351	20231027	64.02	38750	-1.16	20240924	23450	63.33	20240426	38750	-1.16	20240924	23450	63.33	20240426	3.25	N	001530	500	132 억	1198316	N	N	1	N	N
135	20241008	100122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38200	100	2	0.26	577097550	15141	13.77	38000	38250	38000	49500	26700	38100	38114.90	4.75	3243	38733	38416	38083	37766	37433	38575	37925	133	11400	500	28190	50	1	25215672	9632	313.11	1.56	12	0.06	122.00	24509.00	38750	20240924	-1.42	23351	20231027	63.59	38750	-1.42	20240924	23450	62.90	20240426	38750	-1.42	20240924	23450	62.90	20240426	3.25	N	001530	500	132 억	1198316	N	N	1	N	N
136	20241008	090122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38000	-100	5	-0.26	88897300	2339	2.13	38000	38100	38000	49500	26700	38100	38006.14	4.75	-1154	38733	38416	38083	37766	37433	38575	37925	133	11400	500	28190	50	1	25215672	9582	311.48	1.55	12	0.01	122.00	24509.00	38750	20240924	-1.94	23351	20231027	62.73	38750	-1.94	20240924	23450	62.05	20240426	38750	-1.94	20240924	23450	62.05	20240426	3.25	N	001530	500	132 억	1198316	N	N	1	N	N
137	20241007	160122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38100	300	2	0.79	4189130750	109856	84.23	37950	38400	37750	49100	26500	37800	38132.93	4.86	-18401	38866	38332	37366	36832	35866	38600	37100	133	11300	500	27970	50	1	25215672	9607	312.30	1.55	12	0.44	122.00	24509.00	38750	20240924	-1.68	23351	20231027	63.16	38750	-1.68	20240924	23450	62.47	20240426	38750	-1.68	20240924	23450	62.47	20240426	3.28	N	001530	500	132 억	1226481	N	N	1	N	N
138	20241007	150122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38150	350	2	0.93	3879054000	101717	77.99	37950	38400	37750	49100	26500	37800	38135.75	4.86	-16375	38866	38332	37366	36832	35866	38600	37100	133	11300	500	27970	50	1	25215672	9620	312.70	1.56	12	0.40	122.00	24509.00	38750	20240924	-1.55	23351	20231027	63.38	38750	-1.55	20240924	23450	62.69	20240426	38750	-1.55	20240924	23450	62.69	20240426	3.28	N	001530	500	132 억	1226481	N	N	0	N	N
139	20241007	140138	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38100	300	2	0.79	3613207200	94744	72.65	37950	38400	37750	49100	26500	37800	38136.53	4.86	-16607	38866	38332	37366	36832	35866	38600	37100	133	11300	500	27970	50	1	25215672	9607	312.30	1.55	12	0.38	122.00	24509.00	38750	20240924	-1.68	23351	20231027	63.16	38750	-1.68	20240924	23450	62.47	20240426	38750	-1.68	20240924	23450	62.47	20240426	3.28	N	001530	500	132 억	1226481	N	N	0	N	N
140	20241007	130121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38350	550	2	1.46	2920820900	76605	58.74	37950	38400	37750	49100	26500	37800	38128.33	4.86	-9760	38866	38332	37366	36832	35866	38600	37100	133	11300	500	27970	50	1	25215672	9670	314.34	1.56	12	0.30	122.00	24509.00	38750	20240924	-1.03	23351	20231027	64.23	38750	-1.03	20240924	23450	63.54	20240426	38750	-1.03	20240924	23450	63.54	20240426	3.28	N	001530	500	132 억	1226481	N	N	0	N	N
141	20241007	120135	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38300	500	2	1.32	2636995050	69201	53.06	37950	38400	37750	49100	26500	37800	38106.31	4.86	-11100	38866	38332	37366	36832	35866	38600	37100	133	11300	500	27970	50	1	25215672	9658	313.93	1.56	12	0.27	122.00	24509.00	38750	20240924	-1.16	23351	20231027	64.02	38750	-1.16	20240924	23450	63.33	20240426	38750	-1.16	20240924	23450	63.33	20240426	3.28	N	001530	500	132 억	1226481	N	N	0	N	N
142	20241007	110120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38350	550	2	1.46	2030936950	53383	40.93	37950	38400	37750	49100	26500	37800	38044.64	4.86	-10915	38866	38332	37366	36832	35866	38600	37100	133	11300	500	27970	50	1	25215672	9670	314.34	1.56	12	0.21	122.00	24509.00	38750	20240924	-1.03	23351	20231027	64.23	38750	-1.03	20240924	23450	63.54	20240426	38750	-1.03	20240924	23450	63.54	20240426	3.28	N	001530	500	132 억	1226481	N	N	0	N	N
143	20241007	100118	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37950	150	2	0.40	1527808100	40229	30.85	37950	38200	37750	49100	26500	37800	37977.78	4.86	-12527	38866	38332	37366	36832	35866	38600	37100	133	11300	500	27970	50	1	25215672	9569	311.07	1.55	12	0.16	122.00	24509.00	38750	20240924	-2.06	23351	20231027	62.52	38750	-2.06	20240924	23450	61.83	20240426	38750	-2.06	20240924	23450	61.83	20240426	3.28	N	001530	500	132 억	1226481	N	N	0	N	N
144	20241007	090119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38100	300	2	0.79	71751050	1890	1.45	37950	38100	37900	49100	26500	37800	37963.52	4.86	166	38866	38332	37366	36832	35866	38600	37100	133	11300	500	27970	50	1	25215672	9607	312.30	1.55	12	0.01	122.00	24509.00	38750	20240924	-1.68	23351	20231027	63.16	38750	-1.68	20240924	23450	62.47	20240426	38750	-1.68	20240924	23450	62.47	20240426	3.28	N	001530	500	132 억	1226481	N	N	0	N	N
145	20241004	160120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	37800	1500	2	4.13	4805880000	129815	137.77	36450	37900	36400	47150	25450	36300	37020.93	4.76	26655	37566	36932	36166	35532	34766	36550	35150	133	10850	500	26860	50	1	25215672	9532	309.84	1.54	12	0.51	122.00	24509.00	38750	20240924	-2.45	23351	20231027	61.88	38750	-2.45	20240924	23450	61.19	20240426	38750	-2.45	20240924	23450	61.19	20240426	3.29	N	001530	500	132 억	1199857	N	N	0	N	N
146	20241004	150119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	37450	1150	2	3.17	4164724700	112825	119.74	36450	37500	36400	47150	25450	36300	36913.14	4.76	26704	37566	36932	36166	35532	34766	36550	35150	133	10850	500	26860	50	1	25215672	9443	306.97	1.53	12	0.45	122.00	24509.00	38750	20240924	-3.35	23351	20231027	60.38	38750	-3.35	20240924	23450	59.70	20240426	38750	-3.35	20240924	23450	59.70	20240426	3.29	N	001530	500	132 억	1199857	N	N	0	N	N
147	20241004	140119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	37000	700	2	1.93	3411987100	92579	98.25	36450	37150	36400	47150	25450	36300	36854.87	4.76	14131	37566	36932	36166	35532	34766	36550	35150	133	10850	500	26860	50	1	25215672	9330	303.28	1.51	12	0.37	122.00	24509.00	38750	20240924	-4.52	23351	20231027	58.45	38750	-4.52	20240924	23450	57.78	20240426	38750	-4.52	20240924	23450	57.78	20240426	3.29	N	001530	500	132 억	1199857	N	N	0	N	N
148	20241004	130119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	36950	650	2	1.79	3127885600	84893	90.10	36450	37150	36400	47150	25450	36300	36845.04	4.76	11943	37566	36932	36166	35532	34766	36550	35150	133	10850	500	26860	50	1	25215672	9317	302.87	1.51	12	0.34	122.00	24509.00	38750	20240924	-4.65	23351	20231027	58.24	38750	-4.65	20240924	23450	57.57	20240426	38750	-4.65	20240924	23450	57.57	20240426	3.29	N	001530	500	132 억	1199857	N	N	0	N	N
149	20241004	120120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	37050	750	2	2.07	2821969250	76638	81.34	36450	37050	36400	47150	25450	36300	36822.06	4.76	11154	37566	36932	36166	35532	34766	36550	35150	133	10850	500	26860	50	1	25215672	9342	303.69	1.51	12	0.30	122.00	24509.00	38750	20240924	-4.39	23351	20231027	58.67	38750	-4.39	20240924	23450	58.00	20240426	38750	-4.39	20240924	23450	58.00	20240426	3.29	N	001530	500	132 억	1199857	N	N	0	N	N
150	20241004	110119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	37000	700	2	1.93	2359264500	64130	68.06	36450	37000	36400	47150	25450	36300	36788.78	4.76	9619	37566	36932	36166	35532	34766	36550	35150	133	10850	500	26860	50	1	25215672	9330	303.28	1.51	12	0.25	122.00	24509.00	38750	20240924	-4.52	23351	20231027	58.45	38750	-4.52	20240924	23450	57.78	20240426	38750	-4.52	20240924	23450	57.78	20240426	3.29	N	001530	500	132 억	1199857	N	N	0	N	N
151	20241004	100120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	36850	550	2	1.52	1702458350	46309	49.15	36450	37000	36400	47150	25450	36300	36763.01	4.76	8441	37566	36932	36166	35532	34766	36550	35150	133	10850	500	26860	50	1	25215672	9292	302.05	1.50	12	0.18	122.00	24509.00	38750	20240924	-4.90	23351	20231027	57.81	38750	-4.90	20240924	23450	57.14	20240426	38750	-4.90	20240924	23450	57.14	20240426	3.29	N	001530	500	132 억	1199857	N	N	0	N	N
152	20241004	090119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	36900	600	2	1.65	122776050	3351	3.56	36450	36950	36450	47150	25450	36300	36638.63	4.76	1210	37566	36932	36166	35532	34766	36550	35150	133	10850	500	26860	50	1	25215672	9305	302.46	1.51	12	0.01	122.00	24509.00	38750	20240924	-4.77	23351	20231027	58.02	38750	-4.77	20240924	23450	57.36	20240426	38750	-4.77	20240924	23450	57.36	20240426	3.29	N	001530	500	132 억	1199857	N	N	0	N	N
153	20241002	160119	57	100.00	KOSPI		유통업	N	N	N	N		N	36300	-300	5	-0.82	3393334350	93904	197.38	36450	36800	35400	47550	25650	36600	36135.70	4.89	-32742	37633	37116	36433	35916	35233	37200	36000	133	10950	500	27080	50	1	25215672	9153	297.54	1.48	12	0.37	122.00	24509.00	38750	20240924	-6.32	23351	20231027	55.45	38750	-6.32	20240924	23450	54.80	20240426	38750	-6.32	20240924	23450	54.80	20240426	3.29	N	001530	500	132 억	1234297	N	N	11	N	N
154	20241002	150120	57	100.00	KOSPI		유통업	N	N	N	N		N	36200	-400	5	-1.09	2962221600	82006	172.37	36450	36800	35400	47550	25650	36600	36121.43	4.89	-25508	37633	37116	36433	35916	35233	37200	36000	133	10950	500	27080	50	1	25215672	9128	296.72	1.48	12	0.33	122.00	24509.00	38750	20240924	-6.58	23351	20231027	55.03	38750	-6.58	20240924	23450	54.37	20240426	38750	-6.58	20240924	23450	54.37	20240426	3.29	N	001530	500	132 억	1234297	N	N	11	N	N
155	20241002	140119	57	100.00	KOSPI		유통업	N	N	N	N		N	36400	-200	5	-0.55	2463456400	68265	143.49	36450	36800	35400	47550	25650	36600	36085.92	4.89	-16683	37633	37116	36433	35916	35233	37200	36000	133	10950	500	27080	50	1	25215672	9179	298.36	1.49	12	0.27	122.00	24509.00	38750	20240924	-6.06	23351	20231027	55.88	38750	-6.06	20240924	23450	55.22	20240426	38750	-6.06	20240924	23450	55.22	20240426	3.29	N	001530	500	132 억	1234297	N	N	11	N	N
156	20241002	130120	57	100.00	KOSPI		유통업	N	N	N	N		N	35950	-650	5	-1.78	1950912800	54090	113.69	36450	36800	35400	47550	25650	36600	36066.92	4.89	-7197	37633	37116	36433	35916	35233	37200	36000	133	10950	500	27080	50	1	25215672	9065	294.67	1.47	12	0.21	122.00	24509.00	38750	20240924	-7.23	23351	20231027	53.95	38750	-7.23	20240924	23450	53.30	20240426	38750	-7.23	20240924	23450	53.30	20240426	3.29	N	001530	500	132 억	1234297	N	N	11	N	N
157	20241002	120119	57	100.00	KOSPI		유통업	N	N	N	N		N	36000	-600	5	-1.64	1275148700	35120	73.82	36450	36800	35800	47550	25650	36600	36307.50	4.89	-2906	37633	37116	36433	35916	35233	37200	36000	133	10950	500	27080	50	1	25215672	9078	295.08	1.47	12	0.14	122.00	24509.00	38750	20240924	-7.10	23351	20231027	54.17	38750	-7.10	20240924	23450	53.52	20240426	38750	-7.10	20240924	23450	53.52	20240426	3.29	N	001530	500	132 억	1234297	N	N	11	N	N
158	20241002	110118	57	100.00	KOSPI		유통업	N	N	N	N		N	36150	-450	5	-1.23	1103508150	30344	63.78	36450	36800	35800	47550	25650	36600	36365.83	4.89	-1501	37633	37116	36433	35916	35233	37200	36000	133	10950	500	27080	50	1	25215672	9115	296.31	1.47	12	0.12	122.00	24509.00	38750	20240924	-6.71	23351	20231027	54.81	38750	-6.71	20240924	23450	54.16	20240426	38750	-6.71	20240924	23450	54.16	20240426	3.29	N	001530	500	132 억	1234297	N	N	11	N	N
159	20241002	100119	57	100.00	KOSPI		유통업	N	N	N	N		N	36600	0	3	0.00	516529150	14140	29.72	36450	36800	36400	47550	25650	36600	36529.14	4.89	458	37633	37116	36433	35916	35233	37200	36000	133	10950	500	27080	50	1	25215672	9229	300.00	1.49	12	0.06	122.00	24509.00	38750	20240924	-5.55	23351	20231027	56.74	38750	-5.55	20240924	23450	56.08	20240426	38750	-5.55	20240924	23450	56.08	20240426	3.29	N	001530	500	132 억	1234297	N	N	11	N	N
160	20241002	090118	57	100.00	KOSPI		유통업	N	N	N	N		N	36600	0	3	0.00	26105650	715	1.50	36450	36600	36450	47550	25650	36600	36496.99	4.89	148	37633	37116	36433	35916	35233	37200	36000	133	10950	500	27080	50	1	25215672	9229	300.00	1.49	12	0.00	122.00	24509.00	38750	20240924	-5.55	23351	20231027	56.74	38750	-5.55	20240924	23450	56.08	20240426	38750	-5.55	20240924	23450	56.08	20240426	3.29	N	001530	500	132 억	1234297	N	N	11	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History