KissMeData/001530/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

78 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	20231130	160124	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31350	550	2	1.79	6944098300	225026	156.38	30250	31350	29900	40000	21600	30800	30858.55	3.88	116539	32033	31416	31083	30466	30133	31250	30300	130	9200	500	22170	50	1	26040677	8164	15.17	1.30	12	0.86	2067.00	24130.00	33150	20231114	-5.43	13850	20230106	126.35	33150	-5.43	20231114	13850	126.35	20230106	33150	-5.43	20231114	13850	126.35	20230106	3.21	N	001530	500	130 억	1010193	N	N	23	N	N
3	20231130	150123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30850	50	2	0.16	3300785450	108636	75.50	30250	31000	29900	40000	21600	30800	30383.90	3.88	18782	32033	31416	31083	30466	30133	31250	30300	130	9200	500	22170	50	1	26040677	8034	14.93	1.28	12	0.42	2067.00	24130.00	33150	20231114	-6.94	13850	20230106	122.74	33150	-6.94	20231114	13850	122.74	20230106	33150	-6.94	20231114	13850	122.74	20230106	3.21	N	001530	500	130 억	1010193	N	N	0	N	N
4	20231130	140123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30650	-150	5	-0.49	2833333050	93479	64.96	30250	30850	29900	40000	21600	30800	30309.83	3.88	12976	32033	31416	31083	30466	30133	31250	30300	130	9200	500	22170	50	1	26040677	7981	14.83	1.27	12	0.36	2067.00	24130.00	33150	20231114	-7.54	13850	20230106	121.30	33150	-7.54	20231114	13850	121.30	20230106	33150	-7.54	20231114	13850	121.30	20230106	3.21	N	001530	500	130 억	1010193	N	N	0	N	N
5	20231130	130123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30650	-150	5	-0.49	2682660300	88560	61.54	30250	30850	29900	40000	21600	30800	30292.01	3.88	9800	32033	31416	31083	30466	30133	31250	30300	130	9200	500	22170	50	1	26040677	7981	14.83	1.27	12	0.34	2067.00	24130.00	33150	20231114	-7.54	13850	20230106	121.30	33150	-7.54	20231114	13850	121.30	20230106	33150	-7.54	20231114	13850	121.30	20230106	3.21	N	001530	500	130 억	1010193	N	N	0	N	N
6	20231130	120125	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	-350	5	-1.14	2252908200	74526	51.79	30250	30700	29900	40000	21600	30800	30229.83	3.88	2875	32033	31416	31083	30466	30133	31250	30300	130	9200	500	22170	50	1	26040677	7929	14.73	1.26	12	0.29	2067.00	24130.00	33150	20231114	-8.14	13850	20230106	119.86	33150	-8.14	20231114	13850	119.86	20230106	33150	-8.14	20231114	13850	119.86	20230106	3.21	N	001530	500	130 억	1010193	N	N	0	N	N
7	20231130	110123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	-300	5	-0.97	2103579950	69623	48.38	30250	30700	29900	40000	21600	30800	30213.87	3.88	1056	32033	31416	31083	30466	30133	31250	30300	130	9200	500	22170	50	1	26040677	7942	14.76	1.26	12	0.27	2067.00	24130.00	33150	20231114	-7.99	13850	20230106	120.22	33150	-7.99	20231114	13850	120.22	20230106	33150	-7.99	20231114	13850	120.22	20230106	3.21	N	001530	500	130 억	1010193	N	N	0	N	N
8	20231130	100124	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30700	-100	5	-0.32	1734533850	57507	39.96	30250	30700	29900	40000	21600	30800	30162.13	3.88	1625	32033	31416	31083	30466	30133	31250	30300	130	9200	500	22170	50	1	26040677	7994	14.85	1.27	12	0.22	2067.00	24130.00	33150	20231114	-7.39	13850	20230106	121.66	33150	-7.39	20231114	13850	121.66	20230106	33150	-7.39	20231114	13850	121.66	20230106	3.21	N	001530	500	130 억	1010193	N	N	0	N	N
9	20231130	090124	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-450	5	-1.46	216139750	7144	4.96	30250	30600	30200	40000	21600	30800	30254.72	3.88	1868	32033	31416	31083	30466	30133	31250	30300	130	9200	500	22170	50	1	26040677	7903	14.68	1.26	12	0.03	2067.00	24130.00	33150	20231114	-8.45	13850	20230106	119.13	33150	-8.45	20231114	13850	119.13	20230106	33150	-8.45	20231114	13850	119.13	20230106	3.21	N	001530	500	130 억	1010193	N	N	0	N	N
10	20231129	160123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30800	-900	5	-2.84	4427451800	142622	127.49	31500	31700	30750	41200	22200	31700	31043.46	3.83	18697	32666	32182	31516	31032	30366	31850	30700	130	9500	500	22820	50	1	26040677	8021	14.90	1.28	12	0.55	2067.00	24130.00	33150	20231114	-7.09	13850	20230106	122.38	33150	-7.09	20231114	13850	122.38	20230106	33150	-7.09	20231114	13850	122.38	20230106	3.16	N	001530	500	130 억	998590	N	N	0	N	N
11	20231129	150123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31000	-700	5	-2.21	3625761000	116624	104.25	31500	31700	30750	41200	22200	31700	31089.30	3.83	13760	32666	32182	31516	31032	30366	31850	30700	130	9500	500	22820	50	1	26040677	8073	15.00	1.28	12	0.45	2067.00	24130.00	33150	20231114	-6.49	13850	20230106	123.83	33150	-6.49	20231114	13850	123.83	20230106	33150	-6.49	20231114	13850	123.83	20230106	3.16	N	001530	500	130 억	998590	N	N	0	N	N
12	20231129	140123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31300	-400	5	-1.26	2420574400	77728	69.48	31500	31700	30900	41200	22200	31700	31141.57	3.83	14177	32666	32182	31516	31032	30366	31850	30700	130	9500	500	22820	50	1	26040677	8151	15.14	1.30	12	0.30	2067.00	24130.00	33150	20231114	-5.58	13850	20230106	125.99	33150	-5.58	20231114	13850	125.99	20230106	33150	-5.58	20231114	13850	125.99	20230106	3.16	N	001530	500	130 억	998590	N	N	0	N	N
13	20231129	130125	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31200	-500	5	-1.58	2289550750	73529	65.73	31500	31700	30900	41200	22200	31700	31138.03	3.83	13433	32666	32182	31516	31032	30366	31850	30700	130	9500	500	22820	50	1	26040677	8125	15.09	1.29	12	0.28	2067.00	24130.00	33150	20231114	-5.88	13850	20230106	125.27	33150	-5.88	20231114	13850	125.27	20230106	33150	-5.88	20231114	13850	125.27	20230106	3.16	N	001530	500	130 억	998590	N	N	0	N	N
14	20231129	120123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31250	-450	5	-1.42	2187840150	70268	62.81	31500	31700	30900	41200	22200	31700	31135.61	3.83	13311	32666	32182	31516	31032	30366	31850	30700	130	9500	500	22820	50	1	26040677	8138	15.12	1.30	12	0.27	2067.00	24130.00	33150	20231114	-5.73	13850	20230106	125.63	33150	-5.73	20231114	13850	125.63	20230106	33150	-5.73	20231114	13850	125.63	20230106	3.16	N	001530	500	130 억	998590	N	N	0	N	N
15	20231129	110122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31150	-550	5	-1.74	2021836350	64934	58.04	31500	31700	30900	41200	22200	31700	31136.75	3.83	12521	32666	32182	31516	31032	30366	31850	30700	130	9500	500	22820	50	1	26040677	8112	15.07	1.29	12	0.25	2067.00	24130.00	33150	20231114	-6.03	13850	20230106	124.91	33150	-6.03	20231114	13850	124.91	20230106	33150	-6.03	20231114	13850	124.91	20230106	3.16	N	001530	500	130 억	998590	N	N	0	N	N
16	20231129	100122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30950	-750	5	-2.37	1513150250	48526	43.38	31500	31700	30900	41200	22200	31700	31182.20	3.83	10552	32666	32182	31516	31032	30366	31850	30700	130	9500	500	22820	50	1	26040677	8060	14.97	1.28	12	0.19	2067.00	24130.00	33150	20231114	-6.64	13850	20230106	123.47	33150	-6.64	20231114	13850	123.47	20230106	33150	-6.64	20231114	13850	123.47	20230106	3.16	N	001530	500	130 억	998590	N	N	0	N	N
17	20231129	090122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31600	-100	5	-0.32	25303950	803	0.72	31500	31600	31500	41200	22200	31700	31510.59	3.83	198	32666	32182	31516	31032	30366	31850	30700	130	9500	500	22820	50	1	26040677	8229	15.29	1.31	12	0.00	2067.00	24130.00	33150	20231114	-4.68	13850	20230106	128.16	33150	-4.68	20231114	13850	128.16	20230106	33150	-4.68	20231114	13850	128.16	20230106	3.16	N	001530	500	130 억	998590	N	N	0	N	N
18	20231128	160123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31700	-250	5	-0.78	3507006650	111555	37.06	31800	32000	30850	41500	22400	31950	31436.39	3.86	-328	33650	32800	31300	30450	28950	32050	29700	130	9550	500	23000	50	1	26040677	8255	15.34	1.31	12	0.43	2067.00	24130.00	33150	20231114	-4.37	13850	20230106	128.88	33150	-4.37	20231114	13850	128.88	20230106	33150	-4.37	20231114	13850	128.88	20230106	3.11	N	001530	500	130 억	1005531	N	N	1	N	N
19	20231128	150119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31750	-200	5	-0.63	3023566600	96321	32.00	31800	32000	30850	41500	22400	31950	31390.47	3.86	-6428	33650	32800	31300	30450	28950	32050	29700	130	9550	500	23000	50	1	26040677	8268	15.36	1.32	12	0.37	2067.00	24130.00	33150	20231114	-4.22	13850	20230106	129.24	33150	-4.22	20231114	13850	129.24	20230106	33150	-4.22	20231114	13850	129.24	20230106	3.11	N	001530	500	130 억	1005531	N	N	1	N	N
20	20231128	140122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31350	-600	5	-1.88	2501539650	79760	26.50	31800	32000	30850	41500	22400	31950	31363.26	3.86	-9831	33650	32800	31300	30450	28950	32050	29700	130	9550	500	23000	50	1	26040677	8164	15.17	1.30	12	0.31	2067.00	24130.00	33150	20231114	-5.43	13850	20230106	126.35	33150	-5.43	20231114	13850	126.35	20230106	33150	-5.43	20231114	13850	126.35	20230106	3.11	N	001530	500	130 억	1005531	N	N	1	N	N
21	20231128	130123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31300	-650	5	-2.03	2368017400	75491	25.08	31800	32000	30850	41500	22400	31950	31368.13	3.86	-10081	33650	32800	31300	30450	28950	32050	29700	130	9550	500	23000	50	1	26040677	8151	15.14	1.30	12	0.29	2067.00	24130.00	33150	20231114	-5.58	13850	20230106	125.99	33150	-5.58	20231114	13850	125.99	20230106	33150	-5.58	20231114	13850	125.99	20230106	3.11	N	001530	500	130 억	1005531	N	N	1	N	N
22	20231128	120123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31300	-650	5	-2.03	2235634050	71257	23.67	31800	32000	30850	41500	22400	31950	31374.16	3.86	-9448	33650	32800	31300	30450	28950	32050	29700	130	9550	500	23000	50	1	26040677	8151	15.14	1.30	12	0.27	2067.00	24130.00	33150	20231114	-5.58	13850	20230106	125.99	33150	-5.58	20231114	13850	125.99	20230106	33150	-5.58	20231114	13850	125.99	20230106	3.11	N	001530	500	130 억	1005531	N	N	1	N	N
23	20231128	110123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31150	-800	5	-2.50	1905005450	60694	20.16	31800	32000	30850	41500	22400	31950	31386.95	3.86	-3857	33650	32800	31300	30450	28950	32050	29700	130	9550	500	23000	50	1	26040677	8112	15.07	1.29	12	0.23	2067.00	24130.00	33150	20231114	-6.03	13850	20230106	124.91	33150	-6.03	20231114	13850	124.91	20230106	33150	-6.03	20231114	13850	124.91	20230106	3.11	N	001530	500	130 억	1005531	N	N	1	N	N
24	20231128	100123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31050	-900	5	-2.82	1476068400	46897	15.58	31800	32000	30850	41500	22400	31950	31474.59	3.86	1527	33650	32800	31300	30450	28950	32050	29700	130	9550	500	23000	50	1	26040677	8086	15.02	1.29	12	0.18	2067.00	24130.00	33150	20231114	-6.33	13850	20230106	124.19	33150	-6.33	20231114	13850	124.19	20230106	33150	-6.33	20231114	13850	124.19	20230106	3.11	N	001530	500	130 억	1005531	N	N	1	N	N
25	20231128	090122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31600	-350	5	-1.10	19188850	604	0.20	31800	31850	31600	41500	22400	31950	31766.58	3.86	-86	33650	32800	31300	30450	28950	32050	29700	130	9550	500	23000	50	1	26040677	8229	15.29	1.31	12	0.00	2067.00	24130.00	33150	20231114	-4.68	13850	20230106	128.16	33150	-4.68	20231114	13850	128.16	20230106	33150	-4.68	20231114	13850	128.16	20230106	3.11	N	001530	500	130 억	1005531	N	N	1	N	N
26	20231127	160123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31950	-450	5	-1.39	9363774650	299921	60.50	32000	32150	29800	42100	22700	32400	31220.51	4.01	-12972	32966	32682	32216	31932	31466	32825	32075	130	9700	500	23320	50	1	26040677	8320	15.46	1.32	12	1.15	2067.00	24130.00	33150	20231114	-3.62	13850	20230106	130.69	33150	-3.62	20231114	13850	130.69	20230106	33150	-3.62	20231114	13850	130.69	20230106	3.11	N	001530	500	130 억	1044971	N	N	1	N	N
27	20231127	150123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31650	-750	5	-2.31	8118184550	260932	52.63	32000	32000	29800	42100	22700	32400	31112.23	4.01	-15990	32966	32682	32216	31932	31466	32825	32075	130	9700	500	23320	50	1	26040677	8242	15.31	1.31	12	1.00	2067.00	24130.00	33150	20231114	-4.52	13850	20230106	128.52	33150	-4.52	20231114	13850	128.52	20230106	33150	-4.52	20231114	13850	128.52	20230106	3.11	N	001530	500	130 억	1044971	N	N	0	N	N
28	20231127	140123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31250	-1150	5	-3.55	7498896050	241261	48.67	32000	32000	29800	42100	22700	32400	31082.06	4.01	-15359	32966	32682	32216	31932	31466	32825	32075	130	9700	500	23320	50	1	26040677	8138	15.12	1.30	12	0.93	2067.00	24130.00	33150	20231114	-5.73	13850	20230106	125.63	33150	-5.73	20231114	13850	125.63	20230106	33150	-5.73	20231114	13850	125.63	20230106	3.11	N	001530	500	130 억	1044971	N	N	0	N	N
29	20231127	130123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31050	-1350	5	-4.17	6897540950	221951	44.77	32000	32000	29800	42100	22700	32400	31076.83	4.01	-15962	32966	32682	32216	31932	31466	32825	32075	130	9700	500	23320	50	1	26040677	8086	15.02	1.29	12	0.85	2067.00	24130.00	33150	20231114	-6.33	13850	20230106	124.19	33150	-6.33	20231114	13850	124.19	20230106	33150	-6.33	20231114	13850	124.19	20230106	3.11	N	001530	500	130 억	1044971	N	N	0	N	N
30	20231127	120123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31200	-1200	5	-3.70	6476505850	208401	42.04	32000	32000	29800	42100	22700	32400	31077.10	4.01	-16898	32966	32682	32216	31932	31466	32825	32075	130	9700	500	23320	50	1	26040677	8125	15.09	1.29	12	0.80	2067.00	24130.00	33150	20231114	-5.88	13850	20230106	125.27	33150	-5.88	20231114	13850	125.27	20230106	33150	-5.88	20231114	13850	125.27	20230106	3.11	N	001530	500	130 억	1044971	N	N	0	N	N
31	20231127	110123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31200	-1200	5	-3.70	5222506250	167960	33.88	32000	32000	29800	42100	22700	32400	31093.70	4.01	-12455	32966	32682	32216	31932	31466	32825	32075	130	9700	500	23320	50	1	26040677	8125	15.09	1.29	12	0.64	2067.00	24130.00	33150	20231114	-5.88	13850	20230106	125.27	33150	-5.88	20231114	13850	125.27	20230106	33150	-5.88	20231114	13850	125.27	20230106	3.11	N	001530	500	130 억	1044971	N	N	0	N	N
32	20231127	100122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31400	-1000	5	-3.09	4463895100	143764	29.00	32000	32000	29800	42100	22700	32400	31050.10	4.01	-17134	32966	32682	32216	31932	31466	32825	32075	130	9700	500	23320	50	1	26040677	8177	15.19	1.30	12	0.55	2067.00	24130.00	33150	20231114	-5.28	13850	20230106	126.71	33150	-5.28	20231114	13850	126.71	20230106	33150	-5.28	20231114	13850	126.71	20230106	3.11	N	001530	500	130 억	1044971	N	N	0	N	N
33	20231127	090122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30550	-1850	5	-5.71	1383600300	44454	8.97	32000	32000	30400	42100	22700	32400	31124.14	4.01	3350	32966	32682	32216	31932	31466	32825	32075	130	9700	500	23320	50	1	26040677	7955	14.78	1.27	12	0.17	2067.00	24130.00	33150	20231114	-7.84	13850	20230106	120.58	33150	-7.84	20231114	13850	120.58	20230106	33150	-7.84	20231114	13850	120.58	20230106	3.11	N	001530	500	130 억	1044971	N	N	0	N	N
34	20231124	160122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32400	0	3	0.00	4721973200	147031	151.18	32300	32500	31750	42100	22700	32400	32115.15	2.80	17010	33300	32850	32500	32050	31700	32675	31875	130	9700	500	23320	50	1	26040677	8437	15.67	1.34	12	0.56	2067.00	24130.00	33150	20231114	-2.26	13850	20230106	133.94	33150	-2.26	20231114	13850	133.94	20230106	33150	-2.26	20231114	13850	133.94	20230106	3.15	N	001530	500	130 억	728668	N	N	0	N	N
35	20231124	150123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32400	0	3	0.00	4339531850	135216	139.03	32300	32500	31750	42100	22700	32400	32093.33	2.80	15955	33300	32850	32500	32050	31700	32675	31875	130	9700	500	23320	50	1	26040677	8437	15.67	1.34	12	0.52	2067.00	24130.00	33150	20231114	-2.26	13850	20230106	133.94	33150	-2.26	20231114	13850	133.94	20230106	33150	-2.26	20231114	13850	133.94	20230106	3.15	N	001530	500	130 억	728668	N	N	0	N	N
36	20231124	140122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32200	-200	5	-0.62	3436614000	107332	110.36	32300	32450	31750	42100	22700	32400	32018.54	2.80	5617	33300	32850	32500	32050	31700	32675	31875	130	9700	500	23320	50	1	26040677	8385	15.58	1.33	12	0.41	2067.00	24130.00	33150	20231114	-2.87	13850	20230106	132.49	33150	-2.87	20231114	13850	132.49	20230106	33150	-2.87	20231114	13850	132.49	20230106	3.15	N	001530	500	130 억	728668	N	N	0	N	N
37	20231124	130123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32000	-400	5	-1.23	2612438450	81578	83.88	32300	32450	31750	42100	22700	32400	32023.81	2.80	2337	33300	32850	32500	32050	31700	32675	31875	130	9700	500	23320	50	1	26040677	8333	15.48	1.33	12	0.31	2067.00	24130.00	33150	20231114	-3.47	13850	20230106	131.05	33150	-3.47	20231114	13850	131.05	20230106	33150	-3.47	20231114	13850	131.05	20230106	3.15	N	001530	500	130 억	728668	N	N	0	N	N
38	20231124	120123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32100	-300	5	-0.93	2475118900	77295	79.48	32300	32450	31750	42100	22700	32400	32021.72	2.80	1734	33300	32850	32500	32050	31700	32675	31875	130	9700	500	23320	50	1	26040677	8359	15.53	1.33	12	0.30	2067.00	24130.00	33150	20231114	-3.17	13850	20230106	131.77	33150	-3.17	20231114	13850	131.77	20230106	33150	-3.17	20231114	13850	131.77	20230106	3.15	N	001530	500	130 억	728668	N	N	0	N	N
39	20231124	110124	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32050	-350	5	-1.08	1937922400	60462	62.17	32300	32450	31750	42100	22700	32400	32051.91	2.80	1252	33300	32850	32500	32050	31700	32675	31875	130	9700	500	23320	50	1	26040677	8346	15.51	1.33	12	0.23	2067.00	24130.00	33150	20231114	-3.32	13850	20230106	131.41	33150	-3.32	20231114	13850	131.41	20230106	33150	-3.32	20231114	13850	131.41	20230106	3.15	N	001530	500	130 억	728668	N	N	0	N	N
40	20231124	100120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32100	-300	5	-0.93	988851650	30765	31.63	32300	32450	32000	42100	22700	32400	32142.10	2.80	4043	33300	32850	32500	32050	31700	32675	31875	130	9700	500	23320	50	1	26040677	8359	15.53	1.33	12	0.12	2067.00	24130.00	33150	20231114	-3.17	13850	20230106	131.77	33150	-3.17	20231114	13850	131.77	20230106	33150	-3.17	20231114	13850	131.77	20230106	3.15	N	001530	500	130 억	728668	N	N	0	N	N
41	20231124	090122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32250	-150	5	-0.46	45860600	1420	1.46	32300	32450	32250	42100	22700	32400	32296.20	2.80	91	33300	32850	32500	32050	31700	32675	31875	130	9700	500	23320	50	1	26040677	8398	15.60	1.34	12	0.01	2067.00	24130.00	33150	20231114	-2.71	13850	20230106	132.85	33150	-2.71	20231114	13850	132.85	20230106	33150	-2.71	20231114	13850	132.85	20230106	3.15	N	001530	500	130 억	728668	N	N	0	N	N
42	20231123	160121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32400	0	3	0.00	3153393000	96989	101.43	32850	32950	32150	42100	22700	32400	32515.61	2.81	-3783	32933	32666	32233	31966	31533	32800	32100	130	9700	500	23320	50	1	26040677	8437	15.67	1.34	12	0.37	2067.00	24130.00	33150	20231114	-2.26	13850	20230106	133.94	33150	-2.26	20231114	13850	133.94	20230106	33150	-2.26	20231114	13850	133.94	20230106	3.15	N	001530	500	130 억	731039	N	N	1	N	N
43	20231123	150123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32200	-200	5	-0.62	2534477050	77855	81.42	32850	32950	32150	42100	22700	32400	32553.81	2.81	-732	32933	32666	32233	31966	31533	32800	32100	130	9700	500	23320	50	1	26040677	8385	15.58	1.33	12	0.30	2067.00	24130.00	33150	20231114	-2.87	13850	20230106	132.49	33150	-2.87	20231114	13850	132.49	20230106	33150	-2.87	20231114	13850	132.49	20230106	3.15	N	001530	500	130 억	731039	N	N	1	N	N
44	20231123	140122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32300	-100	5	-0.31	2207384500	67721	70.82	32850	32950	32250	42100	22700	32400	32595.27	2.81	795	32933	32666	32233	31966	31533	32800	32100	130	9700	500	23320	50	1	26040677	8411	15.63	1.34	12	0.26	2067.00	24130.00	33150	20231114	-2.56	13850	20230106	133.21	33150	-2.56	20231114	13850	133.21	20230106	33150	-2.56	20231114	13850	133.21	20230106	3.15	N	001530	500	130 억	731039	N	N	1	N	N
45	20231123	130123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32550	150	2	0.46	1627554450	49823	52.10	32850	32950	32300	42100	22700	32400	32666.73	2.81	4087	32933	32666	32233	31966	31533	32800	32100	130	9700	500	23320	50	1	26040677	8476	15.75	1.35	12	0.19	2067.00	24130.00	33150	20231114	-1.81	13850	20230106	135.02	33150	-1.81	20231114	13850	135.02	20230106	33150	-1.81	20231114	13850	135.02	20230106	3.15	N	001530	500	130 억	731039	N	N	1	N	N
46	20231123	120122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32700	300	2	0.93	1426078500	43648	45.64	32850	32950	32300	42100	22700	32400	32672.25	2.81	3407	32933	32666	32233	31966	31533	32800	32100	130	9700	500	23320	50	1	26040677	8515	15.82	1.36	12	0.17	2067.00	24130.00	33150	20231114	-1.36	13850	20230106	136.10	33150	-1.36	20231114	13850	136.10	20230106	33150	-1.36	20231114	13850	136.10	20230106	3.15	N	001530	500	130 억	731039	N	N	1	N	N
47	20231123	110122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32600	200	2	0.62	999493050	30598	32.00	32850	32950	32300	42100	22700	32400	32665.31	2.81	511	32933	32666	32233	31966	31533	32800	32100	130	9700	500	23320	50	1	26040677	8489	15.77	1.35	12	0.12	2067.00	24130.00	33150	20231114	-1.66	13850	20230106	135.38	33150	-1.66	20231114	13850	135.38	20230106	33150	-1.66	20231114	13850	135.38	20230106	3.15	N	001530	500	130 억	731039	N	N	1	N	N
48	20231123	100122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32700	300	2	0.93	810204500	24793	25.93	32850	32950	32300	42100	22700	32400	32678.76	2.81	1611	32933	32666	32233	31966	31533	32800	32100	130	9700	500	23320	50	1	26040677	8515	15.82	1.36	12	0.10	2067.00	24130.00	33150	20231114	-1.36	13850	20230106	136.10	33150	-1.36	20231114	13850	136.10	20230106	33150	-1.36	20231114	13850	136.10	20230106	3.15	N	001530	500	130 억	731039	N	N	1	N	N
49	20231123	090123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32450	50	2	0.15	48337400	1479	1.55	32850	32850	32450	42100	22700	32400	32682.49	2.81	-648	32933	32666	32233	31966	31533	32800	32100	130	9700	500	23320	50	1	26040677	8450	15.70	1.34	12	0.01	2067.00	24130.00	33150	20231114	-2.11	13850	20230106	134.30	33150	-2.11	20231114	13850	134.30	20230106	33150	-2.11	20231114	13850	134.30	20230106	3.15	N	001530	500	130 억	731039	N	N	1	N	N
50	20231122	160120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32400	100	2	0.31	3047115350	94546	45.75	32050	32500	31800	41950	22650	32300	32228.83	2.78	6087	33733	33016	32283	31566	30833	33375	31925	130	9650	500	23250	50	1	26040677	8437	15.67	1.34	12	0.36	2067.00	24130.00	33150	20231114	-2.26	13850	20230106	133.94	33150	-2.26	20231114	13850	133.94	20230106	33150	-2.26	20231114	13850	133.94	20230106	3.11	N	001530	500	130 억	722716	N	N	1	N	N
51	20231122	150122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32300	0	3	0.00	2758627250	85624	41.44	32050	32500	31800	41950	22650	32300	32217.92	2.78	6471	33733	33016	32283	31566	30833	33375	31925	130	9650	500	23250	50	1	26040677	8411	15.63	1.34	12	0.33	2067.00	24130.00	33150	20231114	-2.56	13850	20230106	133.21	33150	-2.56	20231114	13850	133.21	20230106	33150	-2.56	20231114	13850	133.21	20230106	3.11	N	001530	500	130 억	722716	N	N	2	N	N
52	20231122	140121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32400	100	2	0.31	2222132700	69041	33.41	32050	32500	31800	41950	22650	32300	32185.70	2.78	3799	33733	33016	32283	31566	30833	33375	31925	130	9650	500	23250	50	1	26040677	8437	15.67	1.34	12	0.27	2067.00	24130.00	33150	20231114	-2.26	13850	20230106	133.94	33150	-2.26	20231114	13850	133.94	20230106	33150	-2.26	20231114	13850	133.94	20230106	3.11	N	001530	500	130 억	722716	N	N	2	N	N
53	20231122	130125	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32200	-100	5	-0.31	1953990300	60746	29.40	32050	32500	31800	41950	22650	32300	32166.57	2.78	1821	33733	33016	32283	31566	30833	33375	31925	130	9650	500	23250	50	1	26040677	8385	15.58	1.33	12	0.23	2067.00	24130.00	33150	20231114	-2.87	13850	20230106	132.49	33150	-2.87	20231114	13850	132.49	20230106	33150	-2.87	20231114	13850	132.49	20230106	3.11	N	001530	500	130 억	722716	N	N	2	N	N
54	20231122	120124	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32250	-50	5	-0.15	1855571700	57696	27.92	32050	32500	31800	41950	22650	32300	32161.18	2.78	2168	33733	33016	32283	31566	30833	33375	31925	130	9650	500	23250	50	1	26040677	8398	15.60	1.34	12	0.22	2067.00	24130.00	33150	20231114	-2.71	13850	20230106	132.85	33150	-2.71	20231114	13850	132.85	20230106	33150	-2.71	20231114	13850	132.85	20230106	3.11	N	001530	500	130 억	722716	N	N	2	N	N
55	20231122	110124	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32450	150	2	0.46	1417482950	44128	21.35	32050	32500	31800	41950	22650	32300	32122.07	2.78	-3362	33733	33016	32283	31566	30833	33375	31925	130	9650	500	23250	50	1	26040677	8450	15.70	1.34	12	0.17	2067.00	24130.00	33150	20231114	-2.11	13850	20230106	134.30	33150	-2.11	20231114	13850	134.30	20230106	33150	-2.11	20231114	13850	134.30	20230106	3.11	N	001530	500	130 억	722716	N	N	2	N	N
56	20231122	100121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32200	-100	5	-0.31	743833700	23203	11.23	32050	32400	31800	41950	22650	32300	32057.64	2.78	-7659	33733	33016	32283	31566	30833	33375	31925	130	9650	500	23250	50	1	26040677	8385	15.58	1.33	12	0.09	2067.00	24130.00	33150	20231114	-2.87	13850	20230106	132.49	33150	-2.87	20231114	13850	132.49	20230106	33150	-2.87	20231114	13850	132.49	20230106	3.11	N	001530	500	130 억	722716	N	N	2	N	N
57	20231122	090120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32100	-200	5	-0.62	76393300	2384	1.15	32050	32150	32000	41950	22650	32300	32044.06	2.78	-1375	33733	33016	32283	31566	30833	33375	31925	130	9650	500	23250	50	1	26040677	8359	15.53	1.33	12	0.01	2067.00	24130.00	33150	20231114	-3.17	13850	20230106	131.77	33150	-3.17	20231114	13850	131.77	20230106	33150	-3.17	20231114	13850	131.77	20230106	3.11	N	001530	500	130 억	722716	N	N	2	N	N
58	20231121	160122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32300	600	2	1.89	6698336600	206328	168.71	31900	33000	31550	41200	22200	31700	32464.70	2.78	-2955	32700	32200	31600	31100	30500	32450	31350	130	9500	500	22820	50	1	26040677	8411	15.63	1.34	12	0.79	2067.00	24130.00	33150	20231114	-2.56	13850	20230106	133.21	33150	-2.56	20231114	13850	133.21	20230106	33150	-2.56	20231114	13850	133.21	20230106	3.09	N	001530	500	130 억	722683	N	N	2	N	N
59	20231121	150121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32300	600	2	1.89	5981386650	184047	150.49	31900	33000	31550	41200	22200	31700	32499.23	2.78	-3763	32700	32200	31600	31100	30500	32450	31350	130	9500	500	22820	50	1	26040677	8411	15.63	1.34	12	0.71	2067.00	24130.00	33150	20231114	-2.56	13850	20230106	133.21	33150	-2.56	20231114	13850	133.21	20230106	33150	-2.56	20231114	13850	133.21	20230106	3.09	N	001530	500	130 억	722683	N	N	15	N	N
60	20231121	140120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32500	800	2	2.52	5643561700	173611	141.96	31900	33000	31550	41200	22200	31700	32506.94	2.78	-1599	32700	32200	31600	31100	30500	32450	31350	130	9500	500	22820	50	1	26040677	8463	15.72	1.35	12	0.67	2067.00	24130.00	33150	20231114	-1.96	13850	20230106	134.66	33150	-1.96	20231114	13850	134.66	20230106	33150	-1.96	20231114	13850	134.66	20230106	3.09	N	001530	500	130 억	722683	N	N	15	N	N
61	20231121	130121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32400	700	2	2.21	5136470000	157943	129.14	31900	33000	31550	41200	22200	31700	32521.04	2.78	4264	32700	32200	31600	31100	30500	32450	31350	130	9500	500	22820	50	1	26040677	8437	15.67	1.34	12	0.61	2067.00	24130.00	33150	20231114	-2.26	13850	20230106	133.94	33150	-2.26	20231114	13850	133.94	20230106	33150	-2.26	20231114	13850	133.94	20230106	3.09	N	001530	500	130 억	722683	N	N	15	N	N
62	20231121	120121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32350	650	2	2.05	4669848500	143527	117.36	31900	33000	31550	41200	22200	31700	32536.38	2.78	5330	32700	32200	31600	31100	30500	32450	31350	130	9500	500	22820	50	1	26040677	8424	15.65	1.34	12	0.55	2067.00	24130.00	33150	20231114	-2.41	13850	20230106	133.57	33150	-2.41	20231114	13850	133.57	20230106	33150	-2.41	20231114	13850	133.57	20230106	3.09	N	001530	500	130 억	722683	N	N	15	N	N
63	20231121	110121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32450	750	2	2.37	4281395400	131549	107.56	31900	33000	31550	41200	22200	31700	32546.01	2.78	8017	32700	32200	31600	31100	30500	32450	31350	130	9500	500	22820	50	1	26040677	8450	15.70	1.34	12	0.51	2067.00	24130.00	33150	20231114	-2.11	13850	20230106	134.30	33150	-2.11	20231114	13850	134.30	20230106	33150	-2.11	20231114	13850	134.30	20230106	3.09	N	001530	500	130 억	722683	N	N	15	N	N
64	20231121	100119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32950	1250	2	3.94	3544554600	108972	89.10	31900	33000	31550	41200	22200	31700	32527.21	2.78	15924	32700	32200	31600	31100	30500	32450	31350	130	9500	500	22820	50	1	26040677	8580	15.94	1.37	12	0.42	2067.00	24130.00	33150	20231114	-0.60	13850	20230106	137.91	33150	-0.60	20231114	13850	137.91	20230106	33150	-0.60	20231114	13850	137.91	20230106	3.09	N	001530	500	130 억	722683	N	N	15	N	N
65	20231121	090121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32050	350	2	1.10	74567700	2331	1.91	31900	32150	31900	41200	22200	31700	31989.58	2.78	-259	32700	32200	31600	31100	30500	32450	31350	130	9500	500	22820	50	1	26040677	8346	15.51	1.33	12	0.01	2067.00	24130.00	33150	20231114	-3.32	13850	20230106	131.41	33150	-3.32	20231114	13850	131.41	20230106	33150	-3.32	20231114	13850	131.41	20230106	3.09	N	001530	500	130 억	722683	N	N	15	N	N
66	20231120	160121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31700	200	2	0.63	3865870050	122184	87.37	31300	32100	31000	40950	22050	31500	31639.74	2.77	1138	32166	31832	31216	30882	30266	32000	31050	130	9450	500	22680	50	1	26040677	8255	15.34	1.31	12	0.47	2067.00	24130.00	33150	20231114	-4.37	13850	20230106	128.88	33150	-4.37	20231114	13850	128.88	20230106	33150	-4.37	20231114	13850	128.88	20230106	3.12	N	001530	500	130 억	721545	N	N	15	N	N
67	20231120	150121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31600	100	2	0.32	3604067750	113916	81.45	31300	32100	31000	40950	22050	31500	31637.94	2.77	-1539	32166	31832	31216	30882	30266	32000	31050	130	9450	500	22680	50	1	26040677	8229	15.29	1.31	12	0.44	2067.00	24130.00	33150	20231114	-4.68	13850	20230106	128.16	33150	-4.68	20231114	13850	128.16	20230106	33150	-4.68	20231114	13850	128.16	20230106	3.12	N	001530	500	130 억	721545	N	N	4	N	N
68	20231120	140121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31650	150	2	0.48	3182837850	100589	71.92	31300	32100	31000	40950	22050	31500	31642.01	2.77	-4054	32166	31832	31216	30882	30266	32000	31050	130	9450	500	22680	50	1	26040677	8242	15.31	1.31	12	0.39	2067.00	24130.00	33150	20231114	-4.52	13850	20230106	128.52	33150	-4.52	20231114	13850	128.52	20230106	33150	-4.52	20231114	13850	128.52	20230106	3.12	N	001530	500	130 억	721545	N	N	4	N	N
69	20231120	130120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31400	-100	5	-0.32	2603702600	82286	58.84	31300	32100	31000	40950	22050	31500	31642.11	2.77	-3793	32166	31832	31216	30882	30266	32000	31050	130	9450	500	22680	50	1	26040677	8177	15.19	1.30	12	0.32	2067.00	24130.00	33150	20231114	-5.28	13850	20230106	126.71	33150	-5.28	20231114	13850	126.71	20230106	33150	-5.28	20231114	13850	126.71	20230106	3.12	N	001530	500	130 억	721545	N	N	4	N	N
70	20231120	120120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31450	-50	5	-0.16	2380059900	75173	53.75	31300	32100	31000	40950	22050	31500	31661.10	2.77	-4003	32166	31832	31216	30882	30266	32000	31050	130	9450	500	22680	50	1	26040677	8190	15.22	1.30	12	0.29	2067.00	24130.00	33150	20231114	-5.13	13850	20230106	127.08	33150	-5.13	20231114	13850	127.08	20230106	33150	-5.13	20231114	13850	127.08	20230106	3.12	N	001530	500	130 억	721545	N	N	4	N	N
71	20231120	110120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31550	50	2	0.16	1961038550	61863	44.23	31300	32100	31000	40950	22050	31500	31699.70	2.77	-5150	32166	31832	31216	30882	30266	32000	31050	130	9450	500	22680	50	1	26040677	8216	15.26	1.31	12	0.24	2067.00	24130.00	33150	20231114	-4.83	13850	20230106	127.80	33150	-4.83	20231114	13850	127.80	20230106	33150	-4.83	20231114	13850	127.80	20230106	3.12	N	001530	500	130 억	721545	N	N	4	N	N
72	20231120	100120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32000	500	2	1.59	1229589150	38769	27.72	31300	32100	31000	40950	22050	31500	31715.78	2.77	-2848	32166	31832	31216	30882	30266	32000	31050	130	9450	500	22680	50	1	26040677	8333	15.48	1.33	12	0.15	2067.00	24130.00	33150	20231114	-3.47	13850	20230106	131.05	33150	-3.47	20231114	13850	131.05	20230106	33150	-3.47	20231114	13850	131.05	20230106	3.12	N	001530	500	130 억	721545	N	N	4	N	N
73	20231120	090121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31000	-500	5	-1.59	110321400	3539	2.53	31300	31300	31000	40950	22050	31500	31173.04	2.77	-1861	32166	31832	31216	30882	30266	32000	31050	130	9450	500	22680	50	1	26040677	8073	15.00	1.28	12	0.01	2067.00	24130.00	33150	20231114	-6.49	13850	20230106	123.83	33150	-6.49	20231114	13850	123.83	20230106	33150	-6.49	20231114	13850	123.83	20230106	3.12	N	001530	500	130 억	721545	N	N	4	N	N
74	20231117	160121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31500	100	2	0.32	4346800250	139774	114.67	31100	31550	30600	40800	22000	31400	31097.90	2.76	2502	32400	31900	31100	30600	29800	32150	30850	130	9400	500	22600	50	1	26040677	8203	15.24	1.31	12	0.54	2067.00	24130.00	33150	20231114	-4.98	13850	20230106	127.44	33150	-4.98	20231114	13850	127.44	20230106	33150	-4.98	20231114	13850	127.44	20230106	3.17	N	001530	500	130 억	717709	N	N	4	N	N
75	20231117	150121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31300	-100	5	-0.32	3832159400	123398	101.23	31100	31550	30600	40800	22000	31400	31055.06	2.76	-873	32400	31900	31100	30600	29800	32150	30850	130	9400	500	22600	50	1	26040677	8151	15.14	1.30	12	0.47	2067.00	24130.00	33150	20231114	-5.58	13850	20230106	125.99	33150	-5.58	20231114	13850	125.99	20230106	33150	-5.58	20231114	13850	125.99	20230106	3.17	N	001530	500	130 억	717709	N	N	0	N	N
76	20231117	140121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31250	-150	5	-0.48	3023775350	97613	80.08	31100	31550	30600	40800	22000	31400	30976.84	2.76	-3177	32400	31900	31100	30600	29800	32150	30850	130	9400	500	22600	50	1	26040677	8138	15.12	1.30	12	0.37	2067.00	24130.00	33150	20231114	-5.73	13850	20230106	125.63	33150	-5.73	20231114	13850	125.63	20230106	33150	-5.73	20231114	13850	125.63	20230106	3.17	N	001530	500	130 억	717709	N	N	0	N	N
77	20231117	130121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30900	-500	5	-1.59	2080064450	67022	54.98	31100	31550	30600	40800	22000	31400	31035.13	2.76	-10164	32400	31900	31100	30600	29800	32150	30850	130	9400	500	22600	50	1	26040677	8047	14.95	1.28	12	0.26	2067.00	24130.00	33150	20231114	-6.79	13850	20230106	123.10	33150	-6.79	20231114	13850	123.10	20230106	33150	-6.79	20231114	13850	123.10	20230106	3.17	N	001530	500	130 억	717709	N	N	0	N	N
78	20231117	120121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30700	-700	5	-2.23	1920955400	61854	50.74	31100	31550	30600	40800	22000	31400	31055.86	2.76	-9952	32400	31900	31100	30600	29800	32150	30850	130	9400	500	22600	50	1	26040677	7994	14.85	1.27	12	0.24	2067.00	24130.00	33150	20231114	-7.39	13850	20230106	121.66	33150	-7.39	20231114	13850	121.66	20230106	33150	-7.39	20231114	13850	121.66	20230106	3.17	N	001530	500	130 억	717709	N	N	0	N	N
79	20231117	110121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30650	-750	5	-2.39	1673516500	53807	44.14	31100	31550	30600	40800	22000	31400	31101.78	2.76	-9742	32400	31900	31100	30600	29800	32150	30850	130	9400	500	22600	50	1	26040677	7981	14.83	1.27	12	0.21	2067.00	24130.00	33150	20231114	-7.54	13850	20230106	121.30	33150	-7.54	20231114	13850	121.30	20230106	33150	-7.54	20231114	13850	121.30	20230106	3.17	N	001530	500	130 억	717709	N	N	0	N	N
80	20231117	100122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31250	-150	5	-0.48	1087650900	34858	28.60	31100	31550	30850	40800	22000	31400	31201.89	2.76	-2178	32400	31900	31100	30600	29800	32150	30850	130	9400	500	22600	50	1	26040677	8138	15.12	1.30	12	0.13	2067.00	24130.00	33150	20231114	-5.73	13850	20230106	125.63	33150	-5.73	20231114	13850	125.63	20230106	33150	-5.73	20231114	13850	125.63	20230106	3.17	N	001530	500	130 억	717709	N	N	0	N	N
81	20231117	090121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31350	-50	5	-0.16	129719850	4145	3.40	31100	31500	31100	40800	22000	31400	31293.52	2.76	2658	32400	31900	31100	30600	29800	32150	30850	130	9400	500	22600	50	1	26040677	8164	15.17	1.30	12	0.02	2067.00	24130.00	33150	20231114	-5.43	13850	20230106	126.35	33150	-5.43	20231114	13850	126.35	20230106	33150	-5.43	20231114	13850	126.35	20230106	3.17	N	001530	500	130 억	717709	N	N	0	N	N
82	20231116	160121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31450	850	2	2.78	3654025450	117271	20.72	30600	31600	30300	39750	21450	30600	31158.82	2.72	8727	34266	32432	31016	29182	27766	31725	28475	130	9150	500	22030	50	1	26040677	8190	15.22	1.30	12	0.45	2067.00	24130.00	33150	20231114	-5.13	13850	20230106	127.08	33150	-5.13	20231114	13850	127.08	20230106	33150	-5.13	20231114	13850	127.08	20230106	3.08	N	001530	500	130 억	708899	N	N	0	N	N
83	20231116	150121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31300	700	2	2.29	3214618050	103248	18.24	30600	31600	30300	39750	21450	30600	31134.92	2.72	9277	34266	32432	31016	29182	27766	31725	28475	130	9150	500	22030	50	1	26040677	8151	15.14	1.30	12	0.40	2067.00	24130.00	33150	20231114	-5.58	13850	20230106	125.99	33150	-5.58	20231114	13850	125.99	20230106	33150	-5.58	20231114	13850	125.99	20230106	3.08	N	001530	500	130 억	708899	N	N	0	N	N
84	20231116	140121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31400	800	2	2.61	2845373300	91476	16.16	30600	31600	30300	39750	21450	30600	31105.13	2.72	8492	34266	32432	31016	29182	27766	31725	28475	130	9150	500	22030	50	1	26040677	8177	15.19	1.30	12	0.35	2067.00	24130.00	33150	20231114	-5.28	13850	20230106	126.71	33150	-5.28	20231114	13850	126.71	20230106	33150	-5.28	20231114	13850	126.71	20230106	3.08	N	001530	500	130 억	708899	N	N	0	N	N
85	20231116	130121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31050	450	2	1.47	2116750200	68224	12.05	30600	31300	30300	39750	21450	30600	31026.47	2.72	1607	34266	32432	31016	29182	27766	31725	28475	130	9150	500	22030	50	1	26040677	8086	15.02	1.29	12	0.26	2067.00	24130.00	33150	20231114	-6.33	13850	20230106	124.19	33150	-6.33	20231114	13850	124.19	20230106	33150	-6.33	20231114	13850	124.19	20230106	3.08	N	001530	500	130 억	708899	N	N	0	N	N
86	20231116	120121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31150	550	2	1.80	1913075200	61645	10.89	30600	31300	30300	39750	21450	30600	31033.74	2.72	1116	34266	32432	31016	29182	27766	31725	28475	130	9150	500	22030	50	1	26040677	8112	15.07	1.29	12	0.24	2067.00	24130.00	33150	20231114	-6.03	13850	20230106	124.91	33150	-6.03	20231114	13850	124.91	20230106	33150	-6.03	20231114	13850	124.91	20230106	3.08	N	001530	500	130 억	708899	N	N	0	N	N
87	20231116	110121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30950	350	2	1.14	1184043100	38117	6.73	30600	31300	30300	39750	21450	30600	31063.39	2.72	-3113	34266	32432	31016	29182	27766	31725	28475	130	9150	500	22030	50	1	26040677	8060	14.97	1.28	12	0.15	2067.00	24130.00	33150	20231114	-6.64	13850	20230106	123.47	33150	-6.64	20231114	13850	123.47	20230106	33150	-6.64	20231114	13850	123.47	20230106	3.08	N	001530	500	130 억	708899	N	N	0	N	N
88	20231116	100119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	-200	5	-0.65	44783100	1464	0.26	30600	30650	30400	39750	21450	30600	30589.55	2.72	-850	34266	32432	31016	29182	27766	31725	28475	130	9150	500	22030	50	1	26040677	7916	14.71	1.26	12	0.01	2067.00	24130.00	33150	20231114	-8.30	13850	20230106	119.49	33150	-8.30	20231114	13850	119.49	20230106	33150	-8.30	20231114	13850	119.49	20230106	3.08	N	001530	500	130 억	708899	N	N	0	N	N
89	20231116	090118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30600	0	3	0.00	0	0	0.00	0	0	0	39750	21450	30600	0.00	2.72	0	34266	32432	31016	29182	27766	31725	28475	130	9150	500	22030	50	1	26040677	7968	14.80	1.27	12	0.00	2067.00	24130.00	33150	20231114	-7.69	13850	20230106	120.94	33150	-7.69	20231114	13850	120.94	20230106	33150	-7.69	20231114	13850	120.94	20230106	3.08	N	001530	500	130 억	708899	N	N	0	N	N
90	20231115	160119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30600	-2050	5	-6.28	17602462000	564868	133.88	32800	32850	29600	42400	22900	32650	31160.98	3.01	-77085	34383	33516	32283	31416	30183	33950	31850	130	9750	500	23500	50	1	26040677	7968	14.80	1.27	12	2.17	2067.00	24130.00	33150	20231114	-7.69	13850	20230106	120.94	33150	-7.69	20231114	13850	120.94	20230106	33150	-7.69	20231114	13850	120.94	20230106	3.01	N	001530	500	130 억	783130	N	N	19	N	N
91	20231115	150122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31000	-1650	5	-5.05	16345003100	523999	124.19	32800	32850	29600	42400	22900	32650	31189.95	3.01	-77773	34383	33516	32283	31416	30183	33950	31850	130	9750	500	23500	50	1	26040677	8073	15.00	1.28	12	2.01	2067.00	24130.00	33150	20231114	-6.49	13850	20230106	123.83	33150	-6.49	20231114	13850	123.83	20230106	33150	-6.49	20231114	13850	123.83	20230106	3.01	N	001530	500	130 억	783130	N	N	19	N	N
92	20231115	140122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31500	-1150	5	-3.52	14850504750	475952	112.80	32800	32850	29600	42400	22900	32650	31198.55	3.01	-68127	34383	33516	32283	31416	30183	33950	31850	130	9750	500	23500	50	1	26040677	8203	15.24	1.31	12	1.83	2067.00	24130.00	33150	20231114	-4.98	13850	20230106	127.44	33150	-4.98	20231114	13850	127.44	20230106	33150	-4.98	20231114	13850	127.44	20230106	3.01	N	001530	500	130 억	783130	N	N	19	N	N
93	20231115	130122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31650	-1000	5	-3.06	13483517000	432851	102.59	32800	32850	29600	42400	22900	32650	31146.91	3.01	-68903	34383	33516	32283	31416	30183	33950	31850	130	9750	500	23500	50	1	26040677	8242	15.31	1.31	12	1.66	2067.00	24130.00	33150	20231114	-4.52	13850	20230106	128.52	33150	-4.52	20231114	13850	128.52	20230106	33150	-4.52	20231114	13850	128.52	20230106	3.01	N	001530	500	130 억	783130	N	N	19	N	N
94	20231115	120122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31300	-1350	5	-4.13	12294105050	395180	93.66	32800	32850	29600	42400	22900	32650	31106.12	3.01	-75822	34383	33516	32283	31416	30183	33950	31850	130	9750	500	23500	50	1	26040677	8151	15.14	1.30	12	1.52	2067.00	24130.00	33150	20231114	-5.58	13850	20230106	125.99	33150	-5.58	20231114	13850	125.99	20230106	33150	-5.58	20231114	13850	125.99	20230106	3.01	N	001530	500	130 억	783130	N	N	19	N	N
95	20231115	110123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31200	-1450	5	-4.44	11700673850	376141	89.15	32800	32850	29600	42400	22900	32650	31102.92	3.01	-74674	34383	33516	32283	31416	30183	33950	31850	130	9750	500	23500	50	1	26040677	8125	15.09	1.29	12	1.44	2067.00	24130.00	33150	20231114	-5.88	13850	20230106	125.27	33150	-5.88	20231114	13850	125.27	20230106	33150	-5.88	20231114	13850	125.27	20230106	3.01	N	001530	500	130 억	783130	N	N	19	N	N
96	20231115	100121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30050	-2600	5	-7.96	8607478800	275021	65.18	32800	32850	29600	42400	22900	32650	31292.45	3.01	-65342	34383	33516	32283	31416	30183	33950	31850	130	9750	500	23500	50	1	26040677	7825	14.54	1.25	12	1.06	2067.00	24130.00	33150	20231114	-9.35	13850	20230106	116.97	33150	-9.35	20231114	13850	116.97	20230106	33150	-9.35	20231114	13850	116.97	20230106	3.01	N	001530	500	130 억	783130	N	N	19	N	N
97	20231115	090121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32400	-250	5	-0.77	763835300	23373	5.54	32800	32850	32400	42400	22900	32650	32681.63	3.01	-14255	34383	33516	32283	31416	30183	33950	31850	130	9750	500	23500	50	1	26040677	8437	15.67	1.34	12	0.09	2067.00	24130.00	33150	20231114	-2.26	13850	20230106	133.94	33150	-2.26	20231114	13850	133.94	20230106	33150	-2.26	20231114	13850	133.94	20230106	3.01	N	001530	500	130 억	783130	N	N	19	N	N
98	20231114	160121	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	32650	1650	2	5.32	12538745450	387262	207.41	31250	33150	31050	40300	21700	31000	32377.91	2.76	58770	31966	31482	31066	30582	30166	31275	30375	130	9300	500	22320	50	1	26040677	8502	15.80	1.35	12	1.49	2067.00	24130.00	33150	20231114	-1.51	13850	20230106	135.74	33150	-1.51	20231114	13850	135.74	20230106	33150	-1.51	20231114	13850	135.74	20230106	3.01	N	001530	500	130 억	717908	N	N	19	N	N
99	20231114	150121	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	32450	1450	2	4.68	11971801850	369837	198.07	31250	33150	31050	40300	21700	31000	32370.67	2.76	58735	31966	31482	31066	30582	30166	31275	30375	130	9300	500	22320	50	1	26040677	8450	15.70	1.34	12	1.42	2067.00	24130.00	33150	20231114	-2.11	13850	20230106	134.30	33150	-2.11	20231114	13850	134.30	20230106	33150	-2.11	20231114	13850	134.30	20230106	3.01	N	001530	500	130 억	717908	N	N	24	N	N
100	20231114	140121	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	32700	1700	2	5.48	10800194250	333761	178.75	31250	33150	31050	40300	21700	31000	32359.27	2.76	53772	31966	31482	31066	30582	30166	31275	30375	130	9300	500	22320	50	1	26040677	8515	15.82	1.36	12	1.28	2067.00	24130.00	33150	20231114	-1.36	13850	20230106	136.10	33150	-1.36	20231114	13850	136.10	20230106	33150	-1.36	20231114	13850	136.10	20230106	3.01	N	001530	500	130 억	717908	N	N	24	N	N
101	20231114	130122	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	32400	1400	2	4.52	8898651850	275378	147.48	31250	33150	31050	40300	21700	31000	32314.56	2.76	49963	31966	31482	31066	30582	30166	31275	30375	130	9300	500	22320	50	1	26040677	8437	15.67	1.34	12	1.06	2067.00	24130.00	33150	20231114	-2.26	13850	20230106	133.94	33150	-2.26	20231114	13850	133.94	20230106	33150	-2.26	20231114	13850	133.94	20230106	3.01	N	001530	500	130 억	717908	N	N	24	N	N
102	20231114	120120	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	32250	1250	2	4.03	8307204800	257054	137.67	31250	33150	31050	40300	21700	31000	32317.22	2.76	43343	31966	31482	31066	30582	30166	31275	30375	130	9300	500	22320	50	1	26040677	8398	15.60	1.34	12	0.99	2067.00	24130.00	33150	20231114	-2.71	13850	20230106	132.85	33150	-2.71	20231114	13850	132.85	20230106	33150	-2.71	20231114	13850	132.85	20230106	3.01	N	001530	500	130 억	717908	N	N	24	N	N
103	20231114	110121	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	32250	1250	2	4.03	7634206950	236113	126.46	31250	33150	31050	40300	21700	31000	32333.14	2.76	45791	31966	31482	31066	30582	30166	31275	30375	130	9300	500	22320	50	1	26040677	8398	15.60	1.34	12	0.91	2067.00	24130.00	33150	20231114	-2.71	13850	20230106	132.85	33150	-2.71	20231114	13850	132.85	20230106	33150	-2.71	20231114	13850	132.85	20230106	3.01	N	001530	500	130 억	717908	N	N	24	N	N
104	20231114	100121	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	32400	1400	2	4.52	6349916500	196262	105.11	31250	33150	31050	40300	21700	31000	32354.63	2.76	49401	31966	31482	31066	30582	30166	31275	30375	130	9300	500	22320	50	1	26040677	8437	15.67	1.34	12	0.75	2067.00	24130.00	33150	20231114	-2.26	13850	20230106	133.94	33150	-2.26	20231114	13850	133.94	20230106	33150	-2.26	20231114	13850	133.94	20230106	3.01	N	001530	500	130 억	717908	N	N	24	N	N
105	20231114	090121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31150	150	2	0.48	39009400	1254	0.67	31250	31250	31050	40300	21700	31000	31112.46	2.76	-584	31966	31482	31066	30582	30166	31275	30375	130	9300	500	22320	50	1	26040677	8112	15.07	1.29	12	0.00	2067.00	24130.00	31550	20231113	-1.27	13850	20230106	124.91	31550	-1.27	20231113	13850	124.91	20230106	31550	-1.27	20231113	13850	124.91	20230106	3.01	N	001530	500	130 억	717908	N	N	24	N	N
106	20231113	160121	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	31000	0	3	0.00	5783081750	186398	111.26	31300	31550	30650	40300	21700	31000	31025.45	2.82	-19516	31700	31350	30650	30300	29600	31525	30475	130	9300	500	22320	50	1	26040677	8073	15.00	1.28	12	0.72	2067.00	24130.00	31550	20231113	-1.74	13850	20230106	123.83	31550	-1.74	20231113	13850	123.83	20230106	31550	-1.74	20231113	13850	123.83	20230106	2.94	N	001530	500	130 억	733658	N	N	24	N	N
107	20231113	150121	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30950	-50	5	-0.16	5087698250	163886	97.82	31300	31550	30650	40300	21700	31000	31044.13	2.82	-15031	31700	31350	30650	30300	29600	31525	30475	130	9300	500	22320	50	1	26040677	8060	14.97	1.28	12	0.63	2067.00	24130.00	31550	20231113	-1.90	13850	20230106	123.47	31550	-1.90	20231113	13850	123.47	20230106	31550	-1.90	20231113	13850	123.47	20230106	2.94	N	001530	500	130 억	733658	N	N	9	N	N
108	20231113	140121	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30850	-150	5	-0.48	4500663650	144916	86.50	31300	31550	30650	40300	21700	31000	31057.05	2.82	-11745	31700	31350	30650	30300	29600	31525	30475	130	9300	500	22320	50	1	26040677	8034	14.93	1.28	12	0.56	2067.00	24130.00	31550	20231113	-2.22	13850	20230106	122.74	31550	-2.22	20231113	13850	122.74	20230106	31550	-2.22	20231113	13850	122.74	20230106	2.94	N	001530	500	130 억	733658	N	N	9	N	N
109	20231113	130120	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30650	-350	5	-1.13	4199717900	135155	80.67	31300	31550	30650	40300	21700	31000	31073.34	2.82	-9754	31700	31350	30650	30300	29600	31525	30475	130	9300	500	22320	50	1	26040677	7981	14.83	1.27	12	0.52	2067.00	24130.00	31550	20231113	-2.85	13850	20230106	121.30	31550	-2.85	20231113	13850	121.30	20230106	31550	-2.85	20231113	13850	121.30	20230106	2.94	N	001530	500	130 억	733658	N	N	9	N	N
110	20231113	120120	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30950	-50	5	-0.16	3231587900	103686	61.89	31300	31550	30750	40300	21700	31000	31167.06	2.82	-13258	31700	31350	30650	30300	29600	31525	30475	130	9300	500	22320	50	1	26040677	8060	14.97	1.28	12	0.40	2067.00	24130.00	31550	20231113	-1.90	13850	20230106	123.47	31550	-1.90	20231113	13850	123.47	20230106	31550	-1.90	20231113	13850	123.47	20230106	2.94	N	001530	500	130 억	733658	N	N	9	N	N
111	20231113	110120	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	31100	100	2	0.32	2599665250	83327	49.74	31300	31550	30750	40300	21700	31000	31198.35	2.82	-13546	31700	31350	30650	30300	29600	31525	30475	130	9300	500	22320	50	1	26040677	8099	15.05	1.29	12	0.32	2067.00	24130.00	31550	20231113	-1.43	13850	20230106	124.55	31550	-1.43	20231113	13850	124.55	20230106	31550	-1.43	20231113	13850	124.55	20230106	2.94	N	001530	500	130 억	733658	N	N	9	N	N
112	20231113	100120	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	31100	100	2	0.32	1913712000	61148	36.50	31300	31550	31000	40300	21700	31000	31296.40	2.82	-8987	31700	31350	30650	30300	29600	31525	30475	130	9300	500	22320	50	1	26040677	8099	15.05	1.29	12	0.23	2067.00	24130.00	31550	20231113	-1.43	13850	20230106	124.55	31550	-1.43	20231113	13850	124.55	20230106	31550	-1.43	20231113	13850	124.55	20230106	2.94	N	001530	500	130 억	733658	N	N	9	N	N
113	20231113	090120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31300	300	2	0.97	172548650	5516	3.29	31300	31300	31150	40300	21700	31000	31281.48	2.82	-3578	31700	31350	30650	30300	29600	31525	30475	130	9300	500	22320	50	1	26040677	8151	15.14	1.30	12	0.02	2067.00	24130.00	31450	20231109	-0.48	13850	20230106	125.99	31450	-0.48	20231109	13850	125.99	20230106	31450	-0.48	20231109	13850	125.99	20230106	2.94	N	001530	500	130 억	733658	N	N	9	N	N
114	20231110	160121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31000	350	2	1.14	5084020400	166336	115.30	30200	31000	29950	39800	21500	30650	30564.36	2.77	13610	32150	31400	30700	29950	29250	31775	30325	130	9150	500	22060	50	1	26040677	8073	15.00	1.28	12	0.64	2067.00	24130.00	31450	20231109	-1.43	13850	20230106	123.83	31450	-1.43	20231109	13850	123.83	20230106	31450	-1.43	20231109	13850	123.83	20230106	3.00	N	001530	500	130 억	720288	N	N	9	N	N
115	20231110	150121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30950	300	2	0.98	4288820700	140647	97.50	30200	30950	29950	39800	21500	30650	30493.47	2.77	14660	32150	31400	30700	29950	29250	31775	30325	130	9150	500	22060	50	1	26040677	8060	14.97	1.28	12	0.54	2067.00	24130.00	31450	20231109	-1.59	13850	20230106	123.47	31450	-1.59	20231109	13850	123.47	20230106	31450	-1.59	20231109	13850	123.47	20230106	3.00	N	001530	500	130 억	720288	N	N	2	N	N
116	20231110	140121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30650	0	3	0.00	3337865100	109770	76.09	30200	30800	29950	39800	21500	30650	30407.74	2.77	15614	32150	31400	30700	29950	29250	31775	30325	130	9150	500	22060	50	1	26040677	7981	14.83	1.27	12	0.42	2067.00	24130.00	31450	20231109	-2.54	13850	20230106	121.30	31450	-2.54	20231109	13850	121.30	20230106	31450	-2.54	20231109	13850	121.30	20230106	3.00	N	001530	500	130 억	720288	N	N	2	N	N
117	20231110	130122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30600	-50	5	-0.16	3071848600	101078	70.07	30200	30800	29950	39800	21500	30650	30390.79	2.77	14749	32150	31400	30700	29950	29250	31775	30325	130	9150	500	22060	50	1	26040677	7968	14.80	1.27	12	0.39	2067.00	24130.00	31450	20231109	-2.70	13850	20230106	120.94	31450	-2.70	20231109	13850	120.94	20230106	31450	-2.70	20231109	13850	120.94	20230106	3.00	N	001530	500	130 억	720288	N	N	2	N	N
118	20231110	120120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30650	0	3	0.00	2797318250	92130	63.86	30200	30750	29950	39800	21500	30650	30362.63	2.77	13249	32150	31400	30700	29950	29250	31775	30325	130	9150	500	22060	50	1	26040677	7981	14.83	1.27	12	0.35	2067.00	24130.00	31450	20231109	-2.54	13850	20230106	121.30	31450	-2.54	20231109	13850	121.30	20230106	31450	-2.54	20231109	13850	121.30	20230106	3.00	N	001530	500	130 억	720288	N	N	2	N	N
119	20231110	110121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30600	-50	5	-0.16	2306241900	76069	52.73	30200	30700	29950	39800	21500	30650	30317.62	2.77	6685	32150	31400	30700	29950	29250	31775	30325	130	9150	500	22060	50	1	26040677	7968	14.80	1.27	12	0.29	2067.00	24130.00	31450	20231109	-2.70	13850	20230106	120.94	31450	-2.70	20231109	13850	120.94	20230106	31450	-2.70	20231109	13850	120.94	20230106	3.00	N	001530	500	130 억	720288	N	N	2	N	N
120	20231110	100122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30100	-550	5	-1.79	1797596300	59334	41.13	30200	30700	29950	39800	21500	30650	30296.04	2.77	9612	32150	31400	30700	29950	29250	31775	30325	130	9150	500	22060	50	1	26040677	7838	14.56	1.25	12	0.23	2067.00	24130.00	31450	20231109	-4.29	13850	20230106	117.33	31450	-4.29	20231109	13850	117.33	20230106	31450	-4.29	20231109	13850	117.33	20230106	3.00	N	001530	500	130 억	720288	N	N	2	N	N
121	20231110	090120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-400	5	-1.31	63472550	2098	1.45	30200	30450	30200	39800	21500	30650	30247.70	2.77	801	32150	31400	30700	29950	29250	31775	30325	130	9150	500	22060	50	1	26040677	7877	14.63	1.25	12	0.01	2067.00	24130.00	31450	20231109	-3.82	13850	20230106	118.41	31450	-3.82	20231109	13850	118.41	20230106	31450	-3.82	20231109	13850	118.41	20230106	3.00	N	001530	500	130 억	720288	N	N	2	N	N
122	20231109	160120	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30650	300	2	0.99	4354959850	141893	88.50	30450	31450	30000	39450	21250	30350	30692.49	2.81	-9746	31416	30882	30466	29932	29516	31150	30200	130	9100	500	21850	50	1	26040677	7981	14.83	1.27	12	0.54	2067.00	24130.00	31450	20231109	-2.54	13850	20230106	121.30	31450	-2.54	20231109	13850	121.30	20230106	31450	-2.54	20231109	13850	121.30	20230106	3.05	N	001530	500	130 억	731130	N	N	2	N	N
123	20231109	150120	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30700	350	2	1.15	3946529350	128575	80.19	30450	31450	30000	39450	21250	30350	30695.07	2.81	-8950	31416	30882	30466	29932	29516	31150	30200	130	9100	500	21850	50	1	26040677	7994	14.85	1.27	12	0.49	2067.00	24130.00	31450	20231109	-2.38	13850	20230106	121.66	31450	-2.38	20231109	13850	121.66	20230106	31450	-2.38	20231109	13850	121.66	20230106	3.05	N	001530	500	130 억	731130	N	N	2	N	N
124	20231109	140120	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30700	350	2	1.15	3516305550	114577	71.46	30450	31450	30000	39450	21250	30350	30690.22	2.81	-14479	31416	30882	30466	29932	29516	31150	30200	130	9100	500	21850	50	1	26040677	7994	14.85	1.27	12	0.44	2067.00	24130.00	31450	20231109	-2.38	13850	20230106	121.66	31450	-2.38	20231109	13850	121.66	20230106	31450	-2.38	20231109	13850	121.66	20230106	3.05	N	001530	500	130 억	731130	N	N	2	N	N
125	20231109	130120	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30600	250	2	0.82	2714472500	88543	55.22	30450	31450	30000	39450	21250	30350	30658.00	2.81	-13836	31416	30882	30466	29932	29516	31150	30200	130	9100	500	21850	50	1	26040677	7968	14.80	1.27	12	0.34	2067.00	24130.00	31450	20231109	-2.70	13850	20230106	120.94	31450	-2.70	20231109	13850	120.94	20230106	31450	-2.70	20231109	13850	120.94	20230106	3.05	N	001530	500	130 억	731130	N	N	2	N	N
126	20231109	120119	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30550	200	2	0.66	2512301000	81925	51.10	30450	31450	30000	39450	21250	30350	30666.86	2.81	-14718	31416	30882	30466	29932	29516	31150	30200	130	9100	500	21850	50	1	26040677	7955	14.78	1.27	12	0.31	2067.00	24130.00	31450	20231109	-2.86	13850	20230106	120.58	31450	-2.86	20231109	13850	120.58	20230106	31450	-2.86	20231109	13850	120.58	20230106	3.05	N	001530	500	130 억	731130	N	N	2	N	N
127	20231109	110120	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30600	250	2	0.82	2341574750	76344	47.61	30450	31450	30000	39450	21250	30350	30672.45	2.81	-15398	31416	30882	30466	29932	29516	31150	30200	130	9100	500	21850	50	1	26040677	7968	14.80	1.27	12	0.29	2067.00	24130.00	31450	20231109	-2.70	13850	20230106	120.94	31450	-2.70	20231109	13850	120.94	20230106	31450	-2.70	20231109	13850	120.94	20230106	3.05	N	001530	500	130 억	731130	N	N	2	N	N
128	20231109	100119	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30150	-200	5	-0.66	1888476850	61488	38.35	30450	31450	30000	39450	21250	30350	30714.46	2.81	-13098	31416	30882	30466	29932	29516	31150	30200	130	9100	500	21850	50	1	26040677	7851	14.59	1.25	12	0.24	2067.00	24130.00	31450	20231109	-4.13	13850	20230106	117.69	31450	-4.13	20231109	13850	117.69	20230106	31450	-4.13	20231109	13850	117.69	20230106	3.05	N	001530	500	130 억	731130	N	N	2	N	N
129	20231109	090119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30600	250	2	0.82	87705350	2878	1.79	30450	30650	30350	39450	21250	30350	30486.61	2.81	-1420	31416	30882	30466	29932	29516	31150	30200	130	9100	500	21850	50	1	26040677	7968	14.80	1.27	12	0.01	2067.00	24130.00	31200	20231106	-1.92	13850	20230106	120.94	31200	-1.92	20231106	13850	120.94	20230106	31200	-1.92	20231106	13850	120.94	20230106	3.05	N	001530	500	130 억	731130	N	N	2	N	N
130	20231108	160120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	100	2	0.33	4881073700	159978	58.08	30300	31000	30050	39300	21200	30250	30511.12	2.83	-6513	31450	30850	29900	29300	28350	30375	28825	130	9050	500	21780	50	1	26040677	7903	14.68	1.26	12	0.61	2067.00	24130.00	31200	20231106	-2.72	13850	20230106	119.13	31200	-2.72	20231106	13850	119.13	20230106	31200	-2.72	20231106	13850	119.13	20230106	2.87	N	001530	500	130 억	737822	N	N	2	N	N
131	20231108	150120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	100	2	0.33	4438253900	145370	52.78	30300	31000	30050	39300	21200	30250	30530.74	2.83	-4262	31450	30850	29900	29300	28350	30375	28825	130	9050	500	21780	50	1	26040677	7903	14.68	1.26	12	0.56	2067.00	24130.00	31200	20231106	-2.72	13850	20230106	119.13	31200	-2.72	20231106	13850	119.13	20230106	31200	-2.72	20231106	13850	119.13	20230106	2.87	N	001530	500	130 억	737822	N	N	2	N	N
132	20231108	140119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	250	2	0.83	3446014250	112626	40.89	30300	31000	30050	39300	21200	30250	30596.97	2.83	-2837	31450	30850	29900	29300	28350	30375	28825	130	9050	500	21780	50	1	26040677	7942	14.76	1.26	12	0.43	2067.00	24130.00	31200	20231106	-2.24	13850	20230106	120.22	31200	-2.24	20231106	13850	120.22	20230106	31200	-2.24	20231106	13850	120.22	20230106	2.87	N	001530	500	130 억	737822	N	N	2	N	N
133	20231108	130120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30650	400	2	1.32	2953855250	96557	35.06	30300	31000	30050	39300	21200	30250	30591.83	2.83	-1638	31450	30850	29900	29300	28350	30375	28825	130	9050	500	21780	50	1	26040677	7981	14.83	1.27	12	0.37	2067.00	24130.00	31200	20231106	-1.76	13850	20230106	121.30	31200	-1.76	20231106	13850	121.30	20230106	31200	-1.76	20231106	13850	121.30	20230106	2.87	N	001530	500	130 억	737822	N	N	2	N	N
134	20231108	120120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30650	400	2	1.32	2640293200	86331	31.34	30300	31000	30050	39300	21200	30250	30583.37	2.83	-1755	31450	30850	29900	29300	28350	30375	28825	130	9050	500	21780	50	1	26040677	7981	14.83	1.27	12	0.33	2067.00	24130.00	31200	20231106	-1.76	13850	20230106	121.30	31200	-1.76	20231106	13850	121.30	20230106	31200	-1.76	20231106	13850	121.30	20230106	2.87	N	001530	500	130 억	737822	N	N	2	N	N
135	20231108	110120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30850	600	2	1.98	2357098100	77111	28.00	30300	31000	30050	39300	21200	30250	30567.60	2.83	-217	31450	30850	29900	29300	28350	30375	28825	130	9050	500	21780	50	1	26040677	8034	14.93	1.28	12	0.30	2067.00	24130.00	31200	20231106	-1.12	13850	20230106	122.74	31200	-1.12	20231106	13850	122.74	20230106	31200	-1.12	20231106	13850	122.74	20230106	2.87	N	001530	500	130 억	737822	N	N	2	N	N
136	20231108	100120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	250	2	0.83	1119608050	36822	13.37	30300	30750	30050	39300	21200	30250	30405.95	2.83	-4002	31450	30850	29900	29300	28350	30375	28825	130	9050	500	21780	50	1	26040677	7942	14.76	1.26	12	0.14	2067.00	24130.00	31200	20231106	-2.24	13850	20230106	120.22	31200	-2.24	20231106	13850	120.22	20230106	31200	-2.24	20231106	13850	120.22	20230106	2.87	N	001530	500	130 억	737822	N	N	2	N	N
137	20231108	090120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	0	3	0.00	98360950	3248	1.18	30300	30300	30250	39300	21200	30250	30283.54	2.83	50	31450	30850	29900	29300	28350	30375	28825	130	9050	500	21780	50	1	26040677	7877	14.63	1.25	12	0.01	2067.00	24130.00	31200	20231106	-3.04	13850	20230106	118.41	31200	-3.04	20231106	13850	118.41	20230106	31200	-3.04	20231106	13850	118.41	20230106	2.87	N	001530	500	130 억	737822	N	N	2	N	N
138	20231107	160119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-250	5	-0.82	8187851550	274520	90.15	30500	30500	28950	39650	21350	30500	29826.05	2.81	7566	31900	31200	30500	29800	29100	30850	29450	130	9150	500	21960	50	1	26040677	7877	14.63	1.25	12	1.05	2067.00	24130.00	31200	20231106	-3.04	13850	20230106	118.41	31200	-3.04	20231106	13850	118.41	20230106	31200	-3.04	20231106	13850	118.41	20230106	2.82	N	001530	500	130 억	732076	N	N	2	N	N
139	20231107	150120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30150	-350	5	-1.15	7780052600	261014	85.72	30500	30500	28950	39650	21350	30500	29807.03	2.81	7797	31900	31200	30500	29800	29100	30850	29450	130	9150	500	21960	50	1	26040677	7851	14.59	1.25	12	1.00	2067.00	24130.00	31200	20231106	-3.37	13850	20230106	117.69	31200	-3.37	20231106	13850	117.69	20230106	31200	-3.37	20231106	13850	117.69	20230106	2.82	N	001530	500	130 억	732076	N	N	5	N	N
140	20231107	140120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	-300	5	-0.98	6868184300	230740	75.78	30500	30500	28950	39650	21350	30500	29765.90	2.81	8329	31900	31200	30500	29800	29100	30850	29450	130	9150	500	21960	50	1	26040677	7864	14.61	1.25	12	0.89	2067.00	24130.00	31200	20231106	-3.21	13850	20230106	118.05	31200	-3.21	20231106	13850	118.05	20230106	31200	-3.21	20231106	13850	118.05	20230106	2.82	N	001530	500	130 억	732076	N	N	5	N	N
141	20231107	130119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30000	-500	5	-1.64	6073083150	204258	67.08	30500	30500	28950	39650	21350	30500	29732.41	2.81	874	31900	31200	30500	29800	29100	30850	29450	130	9150	500	21960	50	1	26040677	7812	14.51	1.24	12	0.78	2067.00	24130.00	31200	20231106	-3.85	13850	20230106	116.61	31200	-3.85	20231106	13850	116.61	20230106	31200	-3.85	20231106	13850	116.61	20230106	2.82	N	001530	500	130 억	732076	N	N	5	N	N
142	20231107	120119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29100	-1400	5	-4.59	4921062150	165050	54.20	30500	30500	28950	39650	21350	30500	29815.58	2.81	-545	31900	31200	30500	29800	29100	30850	29450	130	9150	500	21960	50	1	26040677	7578	14.08	1.21	12	0.63	2067.00	24130.00	31200	20231106	-6.73	13850	20230106	110.11	31200	-6.73	20231106	13850	110.11	20230106	31200	-6.73	20231106	13850	110.11	20230106	2.82	N	001530	500	130 억	732076	N	N	5	N	N
143	20231107	110120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29900	-600	5	-1.97	3251427100	108307	35.57	30500	30500	29650	39650	21350	30500	30020.47	2.81	2386	31900	31200	30500	29800	29100	30850	29450	130	9150	500	21960	50	1	26040677	7786	14.47	1.24	12	0.42	2067.00	24130.00	31200	20231106	-4.17	13850	20230106	115.88	31200	-4.17	20231106	13850	115.88	20230106	31200	-4.17	20231106	13850	115.88	20230106	2.82	N	001530	500	130 억	732076	N	N	5	N	N
144	20231107	100120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30150	-350	5	-1.15	1670806300	55400	18.19	30500	30500	29850	39650	21350	30500	30158.95	2.81	-6937	31900	31200	30500	29800	29100	30850	29450	130	9150	500	21960	50	1	26040677	7851	14.59	1.25	12	0.21	2067.00	24130.00	31200	20231106	-3.37	13850	20230106	117.69	31200	-3.37	20231106	13850	117.69	20230106	31200	-3.37	20231106	13850	117.69	20230106	2.82	N	001530	500	130 억	732076	N	N	5	N	N
145	20231107	090118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-150	5	-0.49	87434400	2878	0.95	30500	30500	30200	39650	21350	30500	30380.22	2.81	435	31900	31200	30500	29800	29100	30850	29450	130	9150	500	21960	50	1	26040677	7903	14.68	1.26	12	0.01	2067.00	24130.00	31200	20231106	-2.72	13850	20230106	119.13	31200	-2.72	20231106	13850	119.13	20230106	31200	-2.72	20231106	13850	119.13	20230106	2.82	N	001530	500	130 억	732076	N	N	5	N	N
146	20231106	160118	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30500	550	2	1.84	9199365650	301854	88.26	30900	31200	29800	38900	21000	29950	30476.08	2.73	22025	31150	30550	29850	29250	28550	30850	29550	130	8950	500	21560	50	1	26040677	7942	14.76	1.26	12	1.16	2067.00	24130.00	31200	20231106	-2.24	13850	20230106	120.22	31200	-2.24	20231106	13850	120.22	20230106	31200	-2.24	20231106	13850	120.22	20230106	2.80	N	001530	500	130 억	710341	N	N	5	N	N
147	20231106	150118	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30450	500	2	1.67	8620432300	282857	82.70	30900	31200	29800	38900	21000	29950	30476.29	2.73	21545	31150	30550	29850	29250	28550	30850	29550	130	8950	500	21560	50	1	26040677	7929	14.73	1.26	12	1.09	2067.00	24130.00	31200	20231106	-2.40	13850	20230106	119.86	31200	-2.40	20231106	13850	119.86	20230106	31200	-2.40	20231106	13850	119.86	20230106	2.80	N	001530	500	130 억	710341	N	N	0	N	N
148	20231106	140119	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30500	550	2	1.84	7674898750	251787	73.62	30900	31200	29800	38900	21000	29950	30481.71	2.73	11938	31150	30550	29850	29250	28550	30850	29550	130	8950	500	21560	50	1	26040677	7942	14.76	1.26	12	0.97	2067.00	24130.00	31200	20231106	-2.24	13850	20230106	120.22	31200	-2.24	20231106	13850	120.22	20230106	31200	-2.24	20231106	13850	120.22	20230106	2.80	N	001530	500	130 억	710341	N	N	0	N	N
149	20231106	130119	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30400	450	2	1.50	6980972400	229036	66.97	30900	31200	29800	38900	21000	29950	30479.80	2.73	2584	31150	30550	29850	29250	28550	30850	29550	130	8950	500	21560	50	1	26040677	7916	14.71	1.26	12	0.88	2067.00	24130.00	31200	20231106	-2.56	13850	20230106	119.49	31200	-2.56	20231106	13850	119.49	20230106	31200	-2.56	20231106	13850	119.49	20230106	2.80	N	001530	500	130 억	710341	N	N	0	N	N
150	20231106	120119	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30650	700	2	2.34	6098178000	200047	58.49	30900	31200	29800	38900	21000	29950	30483.73	2.73	6038	31150	30550	29850	29250	28550	30850	29550	130	8950	500	21560	50	1	26040677	7981	14.83	1.27	12	0.77	2067.00	24130.00	31200	20231106	-1.76	13850	20230106	121.30	31200	-1.76	20231106	13850	121.30	20230106	31200	-1.76	20231106	13850	121.30	20230106	2.80	N	001530	500	130 억	710341	N	N	0	N	N
151	20231106	110119	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30650	700	2	2.34	5381457750	176684	51.66	30900	31200	29800	38900	21000	29950	30458.09	2.73	-3363	31150	30550	29850	29250	28550	30850	29550	130	8950	500	21560	50	1	26040677	7981	14.83	1.27	12	0.68	2067.00	24130.00	31200	20231106	-1.76	13850	20230106	121.30	31200	-1.76	20231106	13850	121.30	20230106	31200	-1.76	20231106	13850	121.30	20230106	2.80	N	001530	500	130 억	710341	N	N	0	N	N
152	20231106	100117	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30200	250	2	0.83	3609870300	118442	34.63	30900	31200	29800	38900	21000	29950	30477.96	2.73	-29256	31150	30550	29850	29250	28550	30850	29550	130	8950	500	21560	50	1	26040677	7864	14.61	1.25	12	0.45	2067.00	24130.00	31200	20231106	-3.21	13850	20230106	118.05	31200	-3.21	20231106	13850	118.05	20230106	31200	-3.21	20231106	13850	118.05	20230106	2.80	N	001530	500	130 억	710341	N	N	0	N	N
153	20231106	090119	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	30350	400	2	1.34	460301000	14967	4.38	30900	31000	30300	38900	21000	29950	30754.39	2.73	-7660	31150	30550	29850	29250	28550	30850	29550	130	8950	500	21560	50	1	26040677	7903	14.68	1.26	12	0.06	2067.00	24130.00	31000	20231106	-2.10	13850	20230106	119.13	31000	-2.10	20231106	13850	119.13	20230106	31000	-2.10	20231106	13850	119.13	20230106	2.80	N	001530	500	130 억	710341	N	N	0	N	N
154	20231103	160118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29950	350	2	1.18	10106693350	337655	134.43	29900	30450	29150	38450	20750	29600	29932.00	2.53	55325	30700	30150	29250	28700	27800	30425	28975	130	8850	500	21310	50	1	26040677	7799	14.49	1.24	12	1.30	2067.00	24130.00	30800	20230921	-2.76	13850	20230106	116.25	30800	-2.76	20230921	13850	116.25	20230106	30800	-2.76	20230921	13850	116.25	20230106	2.77	N	001530	500	130 억	658890	N	N	0	N	N
155	20231103	150118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29900	300	2	1.01	9553789250	319187	127.08	29900	30450	29150	38450	20750	29600	29931.64	2.53	50074	30700	30150	29250	28700	27800	30425	28975	130	8850	500	21310	50	1	26040677	7786	14.47	1.24	12	1.23	2067.00	24130.00	30800	20230921	-2.92	13850	20230106	115.88	30800	-2.92	20230921	13850	115.88	20230106	30800	-2.92	20230921	13850	115.88	20230106	2.77	N	001530	500	130 억	658890	N	N	0	N	N
156	20231103	140118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	150	2	0.51	8234735750	275119	109.53	29900	30450	29150	38450	20750	29600	29931.54	2.53	52213	30700	30150	29250	28700	27800	30425	28975	130	8850	500	21310	50	1	26040677	7747	14.39	1.23	12	1.06	2067.00	24130.00	30800	20230921	-3.41	13850	20230106	114.80	30800	-3.41	20230921	13850	114.80	20230106	30800	-3.41	20230921	13850	114.80	20230106	2.77	N	001530	500	130 억	658890	N	N	0	N	N
157	20231103	130118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29850	250	2	0.84	7534635350	251568	100.16	29900	30450	29150	38450	20750	29600	29950.69	2.53	50576	30700	30150	29250	28700	27800	30425	28975	130	8850	500	21310	50	1	26040677	7773	14.44	1.24	12	0.97	2067.00	24130.00	30800	20230921	-3.08	13850	20230106	115.52	30800	-3.08	20230921	13850	115.52	20230106	30800	-3.08	20230921	13850	115.52	20230106	2.77	N	001530	500	130 억	658890	N	N	0	N	N
158	20231103	120118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30150	550	2	1.86	6874473550	229550	91.39	29900	30450	29150	38450	20750	29600	29947.61	2.53	50908	30700	30150	29250	28700	27800	30425	28975	130	8850	500	21310	50	1	26040677	7851	14.59	1.25	12	0.88	2067.00	24130.00	30800	20230921	-2.11	13850	20230106	117.69	30800	-2.11	20230921	13850	117.69	20230106	30800	-2.11	20230921	13850	117.69	20230106	2.77	N	001530	500	130 억	658890	N	N	0	N	N
159	20231103	110119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29950	350	2	1.18	4193052250	140691	56.01	29900	30300	29150	38450	20750	29600	29803.27	2.53	23390	30700	30150	29250	28700	27800	30425	28975	130	8850	500	21310	50	1	26040677	7799	14.49	1.24	12	0.54	2067.00	24130.00	30800	20230921	-2.76	13850	20230106	116.25	30800	-2.76	20230921	13850	116.25	20230106	30800	-2.76	20230921	13850	116.25	20230106	2.77	N	001530	500	130 억	658890	N	N	0	N	N
160	20231103	100118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29650	50	2	0.17	2751613700	92321	36.76	29900	30300	29150	38450	20750	29600	29804.85	2.53	1763	30700	30150	29250	28700	27800	30425	28975	130	8850	500	21310	50	1	26040677	7721	14.34	1.23	12	0.35	2067.00	24130.00	30800	20230921	-3.73	13850	20230106	114.08	30800	-3.73	20230921	13850	114.08	20230106	30800	-3.73	20230921	13850	114.08	20230106	2.77	N	001530	500	130 억	658890	N	N	0	N	N
161	20231103	090119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30000	400	2	1.35	302067400	10086	4.02	29900	30100	29750	38450	20750	29600	29949.18	2.53	275	30700	30150	29250	28700	27800	30425	28975	130	8850	500	21310	50	1	26040677	7812	14.51	1.24	12	0.04	2067.00	24130.00	30800	20230921	-2.60	13850	20230106	116.61	30800	-2.60	20230921	13850	116.61	20230106	30800	-2.60	20230921	13850	116.61	20230106	2.77	N	001530	500	130 억	658890	N	N	0	N	N
162	20231102	160118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29600	1400	2	4.96	7338778550	249844	116.05	28550	29800	28350	36650	19750	28200	29373.34	2.49	10103	29400	28800	27650	27050	25900	29100	27350	130	8450	500	20300	50	1	26040677	7708	14.32	1.23	12	0.96	2067.00	24130.00	30800	20230921	-3.90	13850	20230106	113.72	30800	-3.90	20230921	13850	113.72	20230106	30800	-3.90	20230921	13850	113.72	20230106	2.79	N	001530	500	130 억	648561	N	N	0	N	N
163	20231102	150118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29650	1450	2	5.14	6621637150	225610	104.79	28550	29800	28350	36650	19750	28200	29349.93	2.49	10110	29400	28800	27650	27050	25900	29100	27350	130	8450	500	20300	50	1	26040677	7721	14.34	1.23	12	0.87	2067.00	24130.00	30800	20230921	-3.73	13850	20230106	114.08	30800	-3.73	20230921	13850	114.08	20230106	30800	-3.73	20230921	13850	114.08	20230106	2.79	N	001530	500	130 억	648561	N	N	0	N	N
164	20231102	140118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	1350	2	4.79	5480887600	187112	86.91	28550	29800	28350	36650	19750	28200	29292.02	2.49	-4299	29400	28800	27650	27050	25900	29100	27350	130	8450	500	20300	50	1	26040677	7695	14.30	1.22	12	0.72	2067.00	24130.00	30800	20230921	-4.06	13850	20230106	113.36	30800	-4.06	20230921	13850	113.36	20230106	30800	-4.06	20230921	13850	113.36	20230106	2.79	N	001530	500	130 억	648561	N	N	0	N	N
165	20231102	130118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	1350	2	4.79	5233000300	178712	83.01	28550	29800	28350	36650	19750	28200	29281.75	2.49	-4299	29400	28800	27650	27050	25900	29100	27350	130	8450	500	20300	50	1	26040677	7695	14.30	1.22	12	0.69	2067.00	24130.00	30800	20230921	-4.06	13850	20230106	113.36	30800	-4.06	20230921	13850	113.36	20230106	30800	-4.06	20230921	13850	113.36	20230106	2.79	N	001530	500	130 억	648561	N	N	0	N	N
166	20231102	120118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	1300	2	4.61	4789115150	163670	76.02	28550	29800	28350	36650	19750	28200	29260.80	2.49	-5960	29400	28800	27650	27050	25900	29100	27350	130	8450	500	20300	50	1	26040677	7682	14.27	1.22	12	0.63	2067.00	24130.00	30800	20230921	-4.22	13850	20230106	113.00	30800	-4.22	20230921	13850	113.00	20230106	30800	-4.22	20230921	13850	113.00	20230106	2.79	N	001530	500	130 억	648561	N	N	0	N	N
167	20231102	110117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29600	1400	2	4.96	4115632600	140849	65.42	28550	29800	28350	36650	19750	28200	29220.18	2.49	-6732	29400	28800	27650	27050	25900	29100	27350	130	8450	500	20300	50	1	26040677	7708	14.32	1.23	12	0.54	2067.00	24130.00	30800	20230921	-3.90	13850	20230106	113.72	30800	-3.90	20230921	13850	113.72	20230106	30800	-3.90	20230921	13850	113.72	20230106	2.79	N	001530	500	130 억	648561	N	N	0	N	N
168	20231102	100118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	1350	2	4.79	3269806650	112220	52.12	28550	29800	28350	36650	19750	28200	29137.47	2.49	-7877	29400	28800	27650	27050	25900	29100	27350	130	8450	500	20300	50	1	26040677	7695	14.30	1.22	12	0.43	2067.00	24130.00	30800	20230921	-4.06	13850	20230106	113.36	30800	-4.06	20230921	13850	113.36	20230106	30800	-4.06	20230921	13850	113.36	20230106	2.79	N	001530	500	130 억	648561	N	N	0	N	N
169	20231102	090117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28550	350	2	1.24	280378400	9820	4.56	28550	28750	28450	36650	19750	28200	28551.77	2.49	-6346	29400	28800	27650	27050	25900	29100	27350	130	8450	500	20300	50	1	26040677	7435	13.81	1.18	12	0.04	2067.00	24130.00	30800	20230921	-7.31	13850	20230106	106.14	30800	-7.31	20230921	13850	106.14	20230106	30800	-7.31	20230921	13850	106.14	20230106	2.79	N	001530	500	130 억	648561	N	N	0	N	N
170	20231101	160117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28200	1750	2	6.62	5907467200	214291	120.01	26700	28250	26500	34350	18550	26450	27564.89	2.47	4388	27250	26850	26350	25950	25450	26600	25700	130	7900	500	19040	50	1	26040677	7343	13.64	1.17	12	0.82	2067.00	24130.00	30800	20230921	-8.44	13850	20230106	103.61	30800	-8.44	20230921	13850	103.61	20230106	30800	-8.44	20230921	13850	103.61	20230106	2.77	N	001530	500	130 억	642438	N	N	0	N	N
171	20231101	150118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27900	1450	2	5.48	4719455000	171966	96.30	26700	28000	26500	34350	18550	26450	27444.12	2.47	4240	27250	26850	26350	25950	25450	26600	25700	130	7900	500	19040	50	1	26040677	7265	13.50	1.16	12	0.66	2067.00	24130.00	30800	20230921	-9.42	13850	20230106	101.44	30800	-9.42	20230921	13850	101.44	20230106	30800	-9.42	20230921	13850	101.44	20230106	2.77	N	001530	500	130 억	642438	N	N	0	N	N
172	20231101	140117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27650	1200	2	4.54	3606312950	132011	73.93	26700	27900	26500	34350	18550	26450	27318.28	2.47	2222	27250	26850	26350	25950	25450	26600	25700	130	7900	500	19040	50	1	26040677	7200	13.38	1.15	12	0.51	2067.00	24130.00	30800	20230921	-10.23	13850	20230106	99.64	30800	-10.23	20230921	13850	99.64	20230106	30800	-10.23	20230921	13850	99.64	20230106	2.77	N	001530	500	130 억	642438	N	N	0	N	N
173	20231101	130118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27600	1150	2	4.35	3354435200	122903	68.83	26700	27900	26500	34350	18550	26450	27293.35	2.47	2199	27250	26850	26350	25950	25450	26600	25700	130	7900	500	19040	50	1	26040677	7187	13.35	1.14	12	0.47	2067.00	24130.00	30800	20230921	-10.39	13850	20230106	99.28	30800	-10.39	20230921	13850	99.28	20230106	30800	-10.39	20230921	13850	99.28	20230106	2.77	N	001530	500	130 억	642438	N	N	0	N	N
174	20231101	120119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27500	1050	2	3.97	3063695500	112378	62.93	26700	27900	26500	34350	18550	26450	27262.41	2.47	3816	27250	26850	26350	25950	25450	26600	25700	130	7900	500	19040	50	1	26040677	7161	13.30	1.14	12	0.43	2067.00	24130.00	30800	20230921	-10.71	13850	20230106	98.56	30800	-10.71	20230921	13850	98.56	20230106	30800	-10.71	20230921	13850	98.56	20230106	2.77	N	001530	500	130 억	642438	N	N	0	N	N
175	20231101	110119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27500	1050	2	3.97	2154299950	79484	44.51	26700	27550	26500	34350	18550	26450	27103.57	2.47	6667	27250	26850	26350	25950	25450	26600	25700	130	7900	500	19040	50	1	26040677	7161	13.30	1.14	12	0.31	2067.00	24130.00	30800	20230921	-10.71	13850	20230106	98.56	30800	-10.71	20230921	13850	98.56	20230106	30800	-10.71	20230921	13850	98.56	20230106	2.77	N	001530	500	130 억	642438	N	N	0	N	N
176	20231101	100118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27100	650	2	2.46	1327655050	49208	27.56	26700	27350	26500	34350	18550	26450	26980.47	2.47	1086	27250	26850	26350	25950	25450	26600	25700	130	7900	500	19040	50	1	26040677	7057	13.11	1.12	12	0.19	2067.00	24130.00	30800	20230921	-12.01	13850	20230106	95.67	30800	-12.01	20230921	13850	95.67	20230106	30800	-12.01	20230921	13850	95.67	20230106	2.77	N	001530	500	130 억	642438	N	N	0	N	N
177	20231101	090119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	26900	450	2	1.70	43328350	1622	0.91	26700	26900	26550	34350	18550	26450	26712.92	2.47	535	27250	26850	26350	25950	25450	26600	25700	130	7900	500	19040	50	1	26040677	7005	13.01	1.11	12	0.01	2067.00	24130.00	30800	20230921	-12.66	13850	20230106	94.22	30800	-12.66	20230921	13850	94.22	20230106	30800	-12.66	20230921	13850	94.22	20230106	2.77	N	001530	500	130 억	642438	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History