KissMeData/001530/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

69 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	20241129	160124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억	1256899	N	N	0	N	N
3	20241129	150124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억	1256899	N	N	0	N	N
4	20241129	140124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억	1256899	N	N	0	N	N
5	20241129	130125	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억	1256899	N	N	0	N	N
6	20241129	120125	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억	1256899	N	N	0	N	N
7	20241129	110124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억	1256899	N	N	0	N	N
8	20241129	100125	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억	1256899	N	N	0	N	N
9	20241129	090125	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억	1256899	N	N	0	N	N
10	20241128	160124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억	1256899	N	N	0	N	N
11	20241128	150125	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억	1256899	N	N	0	N	N
12	20241128	140124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억	1256899	N	N	0	N	N
13	20241128	130125	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억	1256899	N	N	0	N	N
14	20241128	120126	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억	1256899	N	N	0	N	N
15	20241128	110125	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억	1256899	N	N	0	N	N
16	20241128	100124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억	1256899	N	N	0	N	N
17	20241128	090124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억	1256899	N	N	0	N	N
18	20241127	160124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.99	N	001530	500	132 억	1256899	N	N	0	N	N
19	20241127	150125	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.99	N	001530	500	132 억	1256899	N	N	0	N	N
20	20241127	140124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.99	N	001530	500	132 억	1256899	N	N	0	N	N
21	20241127	130124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.99	N	001530	500	132 억	1256899	N	N	0	N	N
22	20241127	120124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.99	N	001530	500	132 억	1256899	N	N	0	N	N
23	20241127	110124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.99	N	001530	500	132 억	1256899	N	N	0	N	N
24	20241127	100124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.99	N	001530	500	132 억	1256899	N	N	0	N	N
25	20241127	090125	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.99	N	001530	500	132 억	1256899	N	N	0	N	N
26	20241126	160124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.99	N	001530	500	132 억	1218799	N	N	0	N	N
27	20241126	150124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.99	N	001530	500	132 억	1218799	N	N	0	N	N
28	20241126	140124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.99	N	001530	500	132 억	1218799	N	N	0	N	N
29	20241126	130124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.99	N	001530	500	132 억	1218799	N	N	0	N	N
30	20241126	120124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.99	N	001530	500	132 억	1218799	N	N	0	N	N
31	20241126	110124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.99	N	001530	500	132 억	1218799	N	N	0	N	N
32	20241126	100125	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.99	N	001530	500	132 억	1218799	N	N	0	N	N
33	20241126	090124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.99	N	001530	500	132 억	1218799	N	N	0	N	N
34	20241125	160123	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.00	N	001530	500	132 억	1218799	N	N	0	N	N
35	20241125	150124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.00	N	001530	500	132 억	1218799	N	N	0	N	N
36	20241125	140124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.00	N	001530	500	132 억	1218799	N	N	0	N	N
37	20241125	130124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.00	N	001530	500	132 억	1218799	N	N	0	N	N
38	20241125	120124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.00	N	001530	500	132 억	1218799	N	N	0	N	N
39	20241125	110124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.00	N	001530	500	132 억	1218799	N	N	0	N	N
40	20241125	100123	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.00	N	001530	500	132 억	1218799	N	N	0	N	N
41	20241125	090122	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.00	N	001530	500	132 억	1218799	N	N	0	N	N
42	20241122	160122	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.01	N	001530	500	132 억	1218799	N	N	0	N	N
43	20241122	150121	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.01	N	001530	500	132 억	1218799	N	N	0	N	N
44	20241122	140122	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.01	N	001530	500	132 억	1218799	N	N	0	N	N
45	20241122	130122	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.01	N	001530	500	132 억	1218799	N	N	0	N	N
46	20241122	120121	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.01	N	001530	500	132 억	1218799	N	N	0	N	N
47	20241122	110122	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.01	N	001530	500	132 억	1218799	N	N	0	N	N
48	20241122	100123	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.01	N	001530	500	132 억	1218799	N	N	0	N	N
49	20241122	090122	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.01	N	001530	500	132 억	1218799	N	N	0	N	N
50	20241121	160121	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	43633	43066	42033	41466	40433	43300	41700	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.27	N	001530	500	132 억	1218799	N	N	15	N	N
51	20241121	150122	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	43633	43066	42033	41466	40433	43300	41700	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.27	N	001530	500	132 억	1218799	N	N	15	N	N
52	20241121	140122	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	43633	43066	42033	41466	40433	43300	41700	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.27	N	001530	500	132 억	1218799	N	N	15	N	N
53	20241121	130123	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	43633	43066	42033	41466	40433	43300	41700	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.27	N	001530	500	132 억	1218799	N	N	15	N	N
54	20241121	120121	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	43633	43066	42033	41466	40433	43300	41700	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.27	N	001530	500	132 억	1218799	N	N	15	N	N
55	20241121	110121	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	43633	43066	42033	41466	40433	43300	41700	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.27	N	001530	500	132 억	1218799	N	N	15	N	N
56	20241121	100122	58	40.00	KOSPI		유통업	N	N	N	N	40	N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	43633	43066	42033	41466	40433	43300	41700	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.27	N	001530	500	132 억	1218799	N	N	15	N	N
57	20241121	090122	58	40.00	KOSPI		유통업	N	N	N	N	40	N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.83	0	43633	43066	42033	41466	40433	43300	41700	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.27	N	001530	500	132 억	1218799	N	N	15	N	N
58	20241120	160121	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	42500	150	2	0.35	3958136000	93728	33.34	42500	42600	41000	55000	29650	42350	42229.41	4.81	15699	43816	43082	41866	41132	39916	43450	41500	133	12650	500	31330	50	1	25215672	10717	348.36	1.73	12	0.37	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	0.00	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.35	N	001530	500	132 억	1213368	N	N	15	N	N
59	20241120	150121	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	42450	100	2	0.24	3674699250	87052	30.96	42500	42600	41000	55000	29650	42350	42212.69	4.81	14759	43816	43082	41866	41132	39916	43450	41500	133	12650	500	31330	50	1	25215672	10704	347.95	1.73	12	0.35	122.00	24509.00	42600	20241119	-0.35	23450	20240426	81.02	42600	0.00	20241119	23450	81.02	20240426	42600	-0.35	20241119	23450	81.02	20240426	3.35	N	001530	500	132 억	1213368	N	N	8	N	N
60	20241120	140123	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	42500	150	2	0.35	3301477000	78269	27.84	42500	42600	41000	55000	29650	42350	42181.16	4.81	11298	43816	43082	41866	41132	39916	43450	41500	133	12650	500	31330	50	1	25215672	10717	348.36	1.73	12	0.31	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	0.00	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.35	N	001530	500	132 억	1213368	N	N	8	N	N
61	20241120	130123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	42500	150	2	0.35	2545665750	60481	21.51	42500	42550	41000	55000	29650	42350	42090.34	4.81	4877	43816	43082	41866	41132	39916	43450	41500	133	12650	500	31330	50	1	25215672	10717	348.36	1.73	12	0.24	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	3.35	N	001530	500	132 억	1213368	N	N	8	N	N
62	20241120	120122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	42450	100	2	0.24	1855496600	44196	15.72	42500	42550	41000	55000	29650	42350	41983.36	4.81	-1786	43816	43082	41866	41132	39916	43450	41500	133	12650	500	31330	50	1	25215672	10704	347.95	1.73	12	0.18	122.00	24509.00	42600	20241119	-0.35	23450	20240426	81.02	42600	-0.35	20241119	23450	81.02	20240426	42600	-0.35	20241119	23450	81.02	20240426	3.35	N	001530	500	132 억	1213368	N	N	8	N	N
63	20241120	110123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	42350	0	3	0.00	1642218200	39165	13.93	42500	42550	41000	55000	29650	42350	41930.76	4.81	-3228	43816	43082	41866	41132	39916	43450	41500	133	12650	500	31330	50	1	25215672	10679	347.13	1.73	12	0.16	122.00	24509.00	42600	20241119	-0.59	23450	20240426	80.60	42600	-0.59	20241119	23450	80.60	20240426	42600	-0.59	20241119	23450	80.60	20240426	3.35	N	001530	500	132 억	1213368	N	N	8	N	N
64	20241120	100122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	42450	100	2	0.24	1083170900	25918	9.22	42500	42550	41000	55000	29650	42350	41792.23	4.81	-7588	43816	43082	41866	41132	39916	43450	41500	133	12650	500	31330	50	1	25215672	10704	347.95	1.73	12	0.10	122.00	24509.00	42600	20241119	-0.35	23450	20240426	81.02	42600	-0.35	20241119	23450	81.02	20240426	42600	-0.35	20241119	23450	81.02	20240426	3.35	N	001530	500	132 억	1213368	N	N	8	N	N
65	20241120	090123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	42550	200	2	0.47	17043250	401	0.14	42500	42550	42450	55000	29650	42350	42501.87	4.81	173	43816	43082	41866	41132	39916	43450	41500	133	12650	500	31330	50	1	25215672	10729	348.77	1.74	12	0.00	122.00	24509.00	42600	20241119	-0.12	23450	20240426	81.45	42600	-0.12	20241119	23450	81.45	20240426	42600	-0.12	20241119	23450	81.45	20240426	3.35	N	001530	500	132 억	1213368	N	N	8	N	N
66	20241119	160121	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	42350	1350	2	3.29	11720947250	280678	276.78	40750	42600	40650	53300	28700	41000	41758.93	4.63	55914	41433	41216	40933	40716	40433	41325	40825	133	12300	500	30340	50	1	25215672	10679	347.13	1.73	12	1.11	122.00	24509.00	42600	20241119	-0.59	23450	20240426	80.60	42600	-0.59	20241119	23450	80.60	20240426	42600	-0.59	20241119	23450	80.60	20240426	3.30	N	001530	500	132 억	1167609	N	N	8	N	N
67	20241119	150121	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	42350	1350	2	3.29	11241999350	269379	265.63	40750	42600	40650	53300	28700	41000	41733.03	4.63	54432	41433	41216	40933	40716	40433	41325	40825	133	12300	500	30340	50	1	25215672	10679	347.13	1.73	12	1.07	122.00	24509.00	42600	20241119	-0.59	23450	20240426	80.60	42600	-0.59	20241119	23450	80.60	20240426	42600	-0.59	20241119	23450	80.60	20240426	3.30	N	001530	500	132 억	1167609	N	N	20	N	N
68	20241119	140120	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	42400	1400	2	3.41	9627795200	231286	228.07	40750	42500	40650	53300	28700	41000	41627.24	4.63	40458	41433	41216	40933	40716	40433	41325	40825	133	12300	500	30340	50	1	25215672	10691	347.54	1.73	12	0.92	122.00	24509.00	42500	20241119	-0.24	23450	20240426	80.81	42500	-0.24	20241119	23450	80.81	20240426	42500	-0.24	20241119	23450	80.81	20240426	3.30	N	001530	500	132 억	1167609	N	N	20	N	N
69	20241119	130120	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	41900	900	2	2.20	8163528500	196467	193.74	40750	42500	40650	53300	28700	41000	41551.67	4.63	23233	41433	41216	40933	40716	40433	41325	40825	133	12300	500	30340	50	1	25215672	10565	343.44	1.71	12	0.78	122.00	24509.00	42500	20241119	-1.41	23450	20240426	78.68	42500	-1.41	20241119	23450	78.68	20240426	42500	-1.41	20241119	23450	78.68	20240426	3.30	N	001530	500	132 억	1167609	N	N	20	N	N
70	20241119	120120	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	41100	100	2	0.24	6882918650	165705	163.40	40750	42500	40650	53300	28700	41000	41537.20	4.63	10069	41433	41216	40933	40716	40433	41325	40825	133	12300	500	30340	50	1	25215672	10364	336.89	1.68	12	0.66	122.00	24509.00	42500	20241119	-3.29	23450	20240426	75.27	42500	-3.29	20241119	23450	75.27	20240426	42500	-3.29	20241119	23450	75.27	20240426	3.30	N	001530	500	132 억	1167609	N	N	20	N	N
71	20241119	110121	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	40950	-50	5	-0.12	6493193950	156197	154.03	40750	42500	40650	53300	28700	41000	41570.56	4.63	9325	41433	41216	40933	40716	40433	41325	40825	133	12300	500	30340	50	1	25215672	10326	335.66	1.67	12	0.62	122.00	24509.00	42500	20241119	-3.65	23450	20240426	74.63	42500	-3.65	20241119	23450	74.63	20240426	42500	-3.65	20241119	23450	74.63	20240426	3.30	N	001530	500	132 억	1167609	N	N	20	N	N
72	20241119	100122	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	41000	0	3	0.00	4946670050	118603	116.95	40750	42500	40750	53300	28700	41000	41707.83	4.63	13608	41433	41216	40933	40716	40433	41325	40825	133	12300	500	30340	50	1	25215672	10338	336.07	1.67	12	0.47	122.00	24509.00	42500	20241119	-3.53	23450	20240426	74.84	42500	-3.53	20241119	23450	74.84	20240426	42500	-3.53	20241119	23450	74.84	20240426	3.30	N	001530	500	132 억	1167609	N	N	20	N	N
73	20241119	090121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	41200	200	2	0.49	24134950	591	0.58	40750	41200	40750	53300	28700	41000	40836.09	4.63	289	41433	41216	40933	40716	40433	41325	40825	133	12300	500	30340	50	1	25215672	10389	337.70	1.68	12	0.00	122.00	24509.00	42300	20241114	-2.60	23450	20240426	75.69	42300	-2.60	20241114	23450	75.69	20240426	42300	-2.60	20241114	23450	75.69	20240426	3.30	N	001530	500	132 억	1167609	N	N	20	N	N
74	20241118	160120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	41000	50	2	0.12	4155180700	101390	136.11	40650	41150	40650	53200	28700	40950	40982.16	4.54	23323	41950	41450	40800	40300	39650	41125	39975	133	12250	500	30300	50	1	25215672	10338	336.07	1.67	12	0.40	122.00	24509.00	42300	20241114	-3.07	23450	20240426	74.84	42300	-3.07	20241114	23450	74.84	20240426	42300	-3.07	20241114	23450	74.84	20240426	3.42	N	001530	500	132 억	1144427	N	N	20	N	N
75	20241118	150121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	41000	50	2	0.12	3882260800	94728	127.17	40650	41150	40650	53200	28700	40950	40983.25	4.54	23021	41950	41450	40800	40300	39650	41125	39975	133	12250	500	30300	50	1	25215672	10338	336.07	1.67	12	0.38	122.00	24509.00	42300	20241114	-3.07	23450	20240426	74.84	42300	-3.07	20241114	23450	74.84	20240426	42300	-3.07	20241114	23450	74.84	20240426	3.42	N	001530	500	132 억	1144427	N	N	52	N	N
76	20241118	140121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	40950	0	3	0.00	2923926850	71326	95.75	40650	41150	40650	53200	28700	40950	40993.85	4.54	22690	41950	41450	40800	40300	39650	41125	39975	133	12250	500	30300	50	1	25215672	10326	335.66	1.67	12	0.28	122.00	24509.00	42300	20241114	-3.19	23450	20240426	74.63	42300	-3.19	20241114	23450	74.63	20240426	42300	-3.19	20241114	23450	74.63	20240426	3.42	N	001530	500	132 억	1144427	N	N	52	N	N
77	20241118	130121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	41050	100	2	0.24	2358873000	57550	77.26	40650	41150	40650	53200	28700	40950	40988.24	4.54	22506	41950	41450	40800	40300	39650	41125	39975	133	12250	500	30300	50	1	25215672	10351	336.48	1.67	12	0.23	122.00	24509.00	42300	20241114	-2.96	23450	20240426	75.05	42300	-2.96	20241114	23450	75.05	20240426	42300	-2.96	20241114	23450	75.05	20240426	3.42	N	001530	500	132 억	1144427	N	N	52	N	N
78	20241118	120121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	41100	150	2	0.37	1414470750	34553	46.39	40650	41150	40650	53200	28700	40950	40936.26	4.54	14148	41950	41450	40800	40300	39650	41125	39975	133	12250	500	30300	50	1	25215672	10364	336.89	1.68	12	0.14	122.00	24509.00	42300	20241114	-2.84	23450	20240426	75.27	42300	-2.84	20241114	23450	75.27	20240426	42300	-2.84	20241114	23450	75.27	20240426	3.42	N	001530	500	132 억	1144427	N	N	52	N	N
79	20241118	110121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	41000	50	2	0.12	917679550	22448	30.14	40650	41050	40650	53200	28700	40950	40880.22	4.54	5759	41950	41450	40800	40300	39650	41125	39975	133	12250	500	30300	50	1	25215672	10338	336.07	1.67	12	0.09	122.00	24509.00	42300	20241114	-3.07	23450	20240426	74.84	42300	-3.07	20241114	23450	74.84	20240426	42300	-3.07	20241114	23450	74.84	20240426	3.42	N	001530	500	132 억	1144427	N	N	52	N	N
80	20241118	100121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	40800	-150	5	-0.37	437688950	10714	14.38	40650	41050	40650	53200	28700	40950	40852.01	4.54	1961	41950	41450	40800	40300	39650	41125	39975	133	12250	500	30300	50	1	25215672	10288	334.43	1.66	12	0.04	122.00	24509.00	42300	20241114	-3.55	23450	20240426	73.99	42300	-3.55	20241114	23450	73.99	20240426	42300	-3.55	20241114	23450	73.99	20240426	3.42	N	001530	500	132 억	1144427	N	N	52	N	N
81	20241118	090120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	40950	0	3	0.00	4883100	120	0.16	40650	40950	40650	53200	28700	40950	40681.30	4.54	3	41950	41450	40800	40300	39650	41125	39975	133	12250	500	30300	50	1	25215672	10326	335.66	1.67	12	0.00	122.00	24509.00	42300	20241114	-3.19	23450	20240426	74.63	42300	-3.19	20241114	23450	74.63	20240426	42300	-3.19	20241114	23450	74.63	20240426	3.42	N	001530	500	132 억	1144427	N	N	52	N	N
82	20241115	160121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	40950	-350	5	-0.85	3025137800	74267	34.99	41300	41300	40150	53600	28950	41300	40733.24	4.62	-20048	43300	42300	41300	40300	39300	42800	40800	133	12300	500	30560	50	1	25215672	10326	335.66	1.67	12	0.29	122.00	24509.00	42300	20241114	-3.19	23450	20240426	74.63	42300	-3.19	20241114	23450	74.63	20240426	42300	-3.19	20241114	23450	74.63	20240426	3.31	N	001530	500	132 억	1164517	N	N	52	N	N
83	20241115	150122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	40700	-600	5	-1.45	2470123550	60665	28.58	41300	41300	40150	53600	28950	41300	40717.41	4.62	-15518	43300	42300	41300	40300	39300	42800	40800	133	12300	500	30560	50	1	25215672	10263	333.61	1.66	12	0.24	122.00	24509.00	42300	20241114	-3.78	23450	20240426	73.56	42300	-3.78	20241114	23450	73.56	20240426	42300	-3.78	20241114	23450	73.56	20240426	3.31	N	001530	500	132 억	1164517	N	N	30	N	N
84	20241115	140122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	40850	-450	5	-1.09	2173174200	53375	25.15	41300	41300	40150	53600	28950	41300	40715.17	4.62	-14557	43300	42300	41300	40300	39300	42800	40800	133	12300	500	30560	50	1	25215672	10301	334.84	1.67	12	0.21	122.00	24509.00	42300	20241114	-3.43	23450	20240426	74.20	42300	-3.43	20241114	23450	74.20	20240426	42300	-3.43	20241114	23450	74.20	20240426	3.31	N	001530	500	132 억	1164517	N	N	30	N	N
85	20241115	130121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	40550	-750	5	-1.82	1939380950	47633	22.44	41300	41300	40150	53600	28950	41300	40715.03	4.62	-12913	43300	42300	41300	40300	39300	42800	40800	133	12300	500	30560	50	1	25215672	10225	332.38	1.65	12	0.19	122.00	24509.00	42300	20241114	-4.14	23450	20240426	72.92	42300	-4.14	20241114	23450	72.92	20240426	42300	-4.14	20241114	23450	72.92	20240426	3.31	N	001530	500	132 억	1164517	N	N	30	N	N
86	20241115	120122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	40800	-500	5	-1.21	1573574100	38645	18.21	41300	41300	40150	53600	28950	41300	40718.65	4.62	-12763	43300	42300	41300	40300	39300	42800	40800	133	12300	500	30560	50	1	25215672	10288	334.43	1.66	12	0.15	122.00	24509.00	42300	20241114	-3.55	23450	20240426	73.99	42300	-3.55	20241114	23450	73.99	20240426	42300	-3.55	20241114	23450	73.99	20240426	3.31	N	001530	500	132 억	1164517	N	N	30	N	N
87	20241115	110121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	40800	-500	5	-1.21	1325262400	32566	15.34	41300	41300	40150	53600	28950	41300	40694.61	4.62	-13887	43300	42300	41300	40300	39300	42800	40800	133	12300	500	30560	50	1	25215672	10288	334.43	1.66	12	0.13	122.00	24509.00	42300	20241114	-3.55	23450	20240426	73.99	42300	-3.55	20241114	23450	73.99	20240426	42300	-3.55	20241114	23450	73.99	20240426	3.31	N	001530	500	132 억	1164517	N	N	30	N	N
88	20241115	100122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	40750	-550	5	-1.33	953518300	23407	11.03	41300	41300	40150	53600	28950	41300	40736.39	4.62	-8415	43300	42300	41300	40300	39300	42800	40800	133	12300	500	30560	50	1	25215672	10275	334.02	1.66	12	0.09	122.00	24509.00	42300	20241114	-3.66	23450	20240426	73.77	42300	-3.66	20241114	23450	73.77	20240426	42300	-3.66	20241114	23450	73.77	20240426	3.31	N	001530	500	132 억	1164517	N	N	30	N	N
89	20241115	090139	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	41250	-50	5	-0.12	102525400	2491	1.17	41300	41300	40900	53600	28950	41300	41158.16	4.62	-730	43300	42300	41300	40300	39300	42800	40800	133	12300	500	30560	50	1	25215672	10401	338.11	1.68	12	0.01	122.00	24509.00	42300	20241114	-2.48	23450	20240426	75.91	42300	-2.48	20241114	23450	75.91	20240426	42300	-2.48	20241114	23450	75.91	20240426	3.31	N	001530	500	132 억	1164517	N	N	30	N	N
90	20241114	160120	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	40850	-100	5	-0.24	8105460650	197031	85.43	40950	42300	40300	53200	28700	40950	41138.01	4.59	17519	43316	42132	40666	39482	38016	41400	38750	133	12250	500	30300	50	1	25215672	10301	334.84	1.67	12	0.78	122.00	24509.00	42300	20241114	-3.43	23450	20240426	74.20	42300	-3.43	20241114	23450	74.20	20240426	42300	-3.43	20241114	23450	74.20	20240426	3.21	N	001530	500	132 억	1157406	N	N	81	N	N
91	20241114	150122	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	40400	-550	5	-1.34	5415216900	131354	56.95	40950	42300	40300	53200	28700	40950	41226.15	4.59	22637	43316	42132	40666	39482	38016	41400	38750	133	12250	500	30300	50	1	25215672	10187	331.15	1.65	12	0.52	122.00	24509.00	42300	20241114	-4.49	23450	20240426	72.28	42300	-4.49	20241114	23450	72.28	20240426	42300	-4.49	20241114	23450	72.28	20240426	3.21	N	001530	500	132 억	1157406	N	N	81	N	N
92	20241114	140121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	41350	400	2	0.98	3017347500	73651	31.93	40950	41450	40300	53200	28700	40950	40968.18	4.59	26575	43316	42132	40666	39482	38016	41400	38750	133	12250	500	30300	50	1	25215672	10427	338.93	1.69	12	0.29	122.00	24509.00	41850	20241113	-1.19	23450	20240426	76.33	41850	-1.19	20241113	23450	76.33	20240426	41850	-1.19	20241113	23450	76.33	20240426	3.21	N	001530	500	132 억	1157406	N	N	81	N	N
93	20241114	130121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	40950	0	3	0.00	2032729600	49678	21.54	40950	41100	40300	53200	28700	40950	40918.10	4.59	15179	43316	42132	40666	39482	38016	41400	38750	133	12250	500	30300	50	1	25215672	10326	335.66	1.67	12	0.20	122.00	24509.00	41850	20241113	-2.15	23450	20240426	74.63	41850	-2.15	20241113	23450	74.63	20240426	41850	-2.15	20241113	23450	74.63	20240426	3.21	N	001530	500	132 억	1157406	N	N	81	N	N
94	20241114	120120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	40900	-50	5	-0.12	1352099550	33062	14.34	40950	41000	40300	53200	28700	40950	40895.86	4.59	7666	43316	42132	40666	39482	38016	41400	38750	133	12250	500	30300	50	1	25215672	10313	335.25	1.67	12	0.13	122.00	24509.00	41850	20241113	-2.27	23450	20240426	74.41	41850	-2.27	20241113	23450	74.41	20240426	41850	-2.27	20241113	23450	74.41	20240426	3.21	N	001530	500	132 억	1157406	N	N	81	N	N
95	20241114	110121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	40900	-50	5	-0.12	399623700	9785	4.24	40950	41000	40300	53200	28700	40950	40840.33	4.59	1921	43316	42132	40666	39482	38016	41400	38750	133	12250	500	30300	50	1	25215672	10313	335.25	1.67	12	0.04	122.00	24509.00	41850	20241113	-2.27	23450	20240426	74.41	41850	-2.27	20241113	23450	74.41	20240426	41850	-2.27	20241113	23450	74.41	20240426	3.21	N	001530	500	132 억	1157406	N	N	81	N	N
96	20241114	100122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	40800	-150	5	-0.37	17907600	438	0.19	40950	40950	40700	53200	28700	40950	40883.41	4.59	28	43316	42132	40666	39482	38016	41400	38750	133	12250	500	30300	50	1	25215672	10288	334.43	1.66	12	0.00	122.00	24509.00	41850	20241113	-2.51	23450	20240426	73.99	41850	-2.51	20241113	23450	73.99	20240426	41850	-2.51	20241113	23450	73.99	20240426	3.21	N	001530	500	132 억	1157406	N	N	81	N	N
97	20241114	090120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	40950	0	3	0.00	0	0	0.00	0	0	0	53200	28700	40950	0.00	4.59	0	43316	42132	40666	39482	38016	41400	38750	133	12250	500	30300	50	1	25215672	10326	335.66	1.67	12	0.00	122.00	24509.00	41850	20241113	-2.15	23450	20240426	74.63	41850	-2.15	20241113	23450	74.63	20240426	41850	-2.15	20241113	23450	74.63	20240426	3.21	N	001530	500	132 억	1157406	N	N	81	N	N
98	20241112	160120	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	40950	2150	2	5.54	9769714900	242143	294.98	38800	41100	38800	50400	27200	38800	40344.76	4.60	76491	39866	39332	38766	38232	37666	39600	38500	133	11600	500	28710	50	1	25215672	10326	335.66	1.67	12	0.96	122.00	24509.00	41100	20241112	-0.36	23450	20240426	74.63	41100	-0.36	20241112	23450	74.63	20240426	41100	-0.36	20241112	23450	74.63	20240426	3.19	N	001530	500	132 억	1161169	N	N	5	N	N
99	20241112	150121	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	40900	2100	2	5.41	8792494800	218232	265.85	38800	41100	38800	50400	27200	38800	40289.67	4.60	73348	39866	39332	38766	38232	37666	39600	38500	133	11600	500	28710	50	1	25215672	10313	335.25	1.67	12	0.87	122.00	24509.00	41100	20241112	-0.49	23450	20240426	74.41	41100	-0.49	20241112	23450	74.41	20240426	41100	-0.49	20241112	23450	74.41	20240426	3.19	N	001530	500	132 억	1161169	N	N	5	N	N
100	20241112	140121	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	40650	1850	2	4.77	7616752500	189444	230.78	38800	41100	38800	50400	27200	38800	40205.83	4.60	71251	39866	39332	38766	38232	37666	39600	38500	133	11600	500	28710	50	1	25215672	10250	333.20	1.66	12	0.75	122.00	24509.00	41100	20241112	-1.09	23450	20240426	73.35	41100	-1.09	20241112	23450	73.35	20240426	41100	-1.09	20241112	23450	73.35	20240426	3.19	N	001530	500	132 억	1161169	N	N	5	N	N
101	20241112	130120	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	40650	1850	2	4.77	7150615650	177984	216.82	38800	41100	38800	50400	27200	38800	40175.61	4.60	68947	39866	39332	38766	38232	37666	39600	38500	133	11600	500	28710	50	1	25215672	10250	333.20	1.66	12	0.71	122.00	24509.00	41100	20241112	-1.09	23450	20240426	73.35	41100	-1.09	20241112	23450	73.35	20240426	41100	-1.09	20241112	23450	73.35	20240426	3.19	N	001530	500	132 억	1161169	N	N	5	N	N
102	20241112	120120	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	40750	1950	2	5.03	5775640650	144297	175.79	38800	40850	38800	50400	27200	38800	40026.06	4.60	60396	39866	39332	38766	38232	37666	39600	38500	133	11600	500	28710	50	1	25215672	10275	334.02	1.66	12	0.57	122.00	24509.00	40850	20241112	-0.24	23450	20240426	73.77	40850	-0.24	20241112	23450	73.77	20240426	40850	-0.24	20241112	23450	73.77	20240426	3.19	N	001530	500	132 억	1161169	N	N	5	N	N
103	20241112	110120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	40000	1200	2	3.09	4268593050	106905	130.23	38800	40250	38800	50400	27200	38800	39928.84	4.60	38213	39866	39332	38766	38232	37666	39600	38500	133	11600	500	28710	50	1	25215672	10086	327.87	1.63	12	0.42	122.00	24509.00	40400	20241015	-0.99	23450	20240426	70.58	40400	-0.99	20241015	23450	70.58	20240426	40400	-0.99	20241015	23450	70.58	20240426	3.19	N	001530	500	132 억	1161169	N	N	5	N	N
104	20241112	100120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39700	900	2	2.32	3417797500	85534	104.20	38800	40250	38800	50400	27200	38800	39958.35	4.60	30671	39866	39332	38766	38232	37666	39600	38500	133	11600	500	28710	50	1	25215672	10011	325.41	1.62	12	0.34	122.00	24509.00	40400	20241015	-1.73	23450	20240426	69.30	40400	-1.73	20241015	23450	69.30	20240426	40400	-1.73	20241015	23450	69.30	20240426	3.19	N	001530	500	132 억	1161169	N	N	5	N	N
105	20241112	090120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39850	1050	2	2.71	326045350	8207	10.00	38800	39950	38800	50400	27200	38800	39727.71	4.60	219	39866	39332	38766	38232	37666	39600	38500	133	11600	500	28710	50	1	25215672	10048	326.64	1.63	12	0.03	122.00	24509.00	40400	20241015	-1.36	23450	20240426	69.94	40400	-1.36	20241015	23450	69.94	20240426	40400	-1.36	20241015	23450	69.94	20240426	3.19	N	001530	500	132 억	1161169	N	N	5	N	N
106	20241111	160119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38800	400	2	1.04	3165780050	81576	175.24	38400	39300	38200	49900	26900	38400	38807.75	4.47	33544	38900	38650	38250	38000	37600	38450	37800	133	11500	500	28410	50	1	25215672	9784	318.03	1.58	12	0.32	122.00	24509.00	40400	20241015	-3.96	23450	20240426	65.46	40400	-3.96	20241015	23450	65.46	20240426	40400	-3.96	20241015	23450	65.46	20240426	3.19	N	001530	500	132 억	1126518	N	N	5	N	N
107	20241111	150121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38800	400	2	1.04	3050437400	78603	168.85	38400	39300	38200	49900	26900	38400	38808.15	4.47	32042	38900	38650	38250	38000	37600	38450	37800	133	11500	500	28410	50	1	25215672	9784	318.03	1.58	12	0.31	122.00	24509.00	40400	20241015	-3.96	23450	20240426	65.46	40400	-3.96	20241015	23450	65.46	20240426	40400	-3.96	20241015	23450	65.46	20240426	3.19	N	001530	500	132 억	1126518	N	N	15	N	N
108	20241111	140120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38950	550	2	1.43	2805594850	72293	155.30	38400	39300	38200	49900	26900	38400	38808.67	4.47	29169	38900	38650	38250	38000	37600	38450	37800	133	11500	500	28410	50	1	25215672	9822	319.26	1.59	12	0.29	122.00	24509.00	40400	20241015	-3.59	23450	20240426	66.10	40400	-3.59	20241015	23450	66.10	20240426	40400	-3.59	20241015	23450	66.10	20240426	3.19	N	001530	500	132 억	1126518	N	N	15	N	N
109	20241111	130120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38700	300	2	0.78	2535298000	65330	140.34	38400	39300	38200	49900	26900	38400	38807.56	4.47	25471	38900	38650	38250	38000	37600	38450	37800	133	11500	500	28410	50	1	25215672	9758	317.21	1.58	12	0.26	122.00	24509.00	40400	20241015	-4.21	23450	20240426	65.03	40400	-4.21	20241015	23450	65.03	20240426	40400	-4.21	20241015	23450	65.03	20240426	3.19	N	001530	500	132 억	1126518	N	N	15	N	N
110	20241111	120120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38950	550	2	1.43	2192555400	56472	121.31	38400	39300	38200	49900	26900	38400	38825.53	4.47	22605	38900	38650	38250	38000	37600	38450	37800	133	11500	500	28410	50	1	25215672	9822	319.26	1.59	12	0.22	122.00	24509.00	40400	20241015	-3.59	23450	20240426	66.10	40400	-3.59	20241015	23450	66.10	20240426	40400	-3.59	20241015	23450	66.10	20240426	3.19	N	001530	500	132 억	1126518	N	N	15	N	N
111	20241111	110120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38850	450	2	1.17	2089608400	53828	115.63	38400	39300	38200	49900	26900	38400	38820.10	4.47	21666	38900	38650	38250	38000	37600	38450	37800	133	11500	500	28410	50	1	25215672	9796	318.44	1.59	12	0.21	122.00	24509.00	40400	20241015	-3.84	23450	20240426	65.67	40400	-3.84	20241015	23450	65.67	20240426	40400	-3.84	20241015	23450	65.67	20240426	3.19	N	001530	500	132 억	1126518	N	N	15	N	N
112	20241111	100119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39050	650	2	1.69	1688231000	43547	93.54	38400	39300	38200	49900	26900	38400	38768.02	4.47	15820	38900	38650	38250	38000	37600	38450	37800	133	11500	500	28410	50	1	25215672	9847	320.08	1.59	12	0.17	122.00	24509.00	40400	20241015	-3.34	23450	20240426	66.52	40400	-3.34	20241015	23450	66.52	20240426	40400	-3.34	20241015	23450	66.52	20240426	3.19	N	001530	500	132 억	1126518	N	N	15	N	N
113	20241111	090120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38700	300	2	0.78	22187500	577	1.24	38400	38700	38400	49900	26900	38400	38453.21	4.47	169	38900	38650	38250	38000	37600	38450	37800	133	11500	500	28410	50	1	25215672	9758	317.21	1.58	12	0.00	122.00	24509.00	40400	20241015	-4.21	23450	20240426	65.03	40400	-4.21	20241015	23450	65.03	20240426	40400	-4.21	20241015	23450	65.03	20240426	3.19	N	001530	500	132 억	1126518	N	N	15	N	N
114	20241108	160118	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38400	200	2	0.52	1773934150	46417	106.51	38450	38500	37850	49650	26750	38200	38217.32	4.41	15235	39333	38766	38183	37616	37033	38475	37325	133	11450	500	28260	50	1	25215672	9683	314.75	1.57	12	0.18	122.00	24509.00	40400	20241015	-4.95	23450	20240426	63.75	40400	-4.95	20241015	23450	63.75	20240426	40400	-4.95	20241015	23450	63.75	20240426	3.20	N	001530	500	132 억	1112250	N	N	15	N	N
115	20241108	150120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38400	200	2	0.52	1577822400	41307	94.78	38450	38500	37850	49650	26750	38200	38197.46	4.41	14362	39333	38766	38183	37616	37033	38475	37325	133	11450	500	28260	50	1	25215672	9683	314.75	1.57	12	0.16	122.00	24509.00	40400	20241015	-4.95	23450	20240426	63.75	40400	-4.95	20241015	23450	63.75	20240426	40400	-4.95	20241015	23450	63.75	20240426	3.20	N	001530	500	132 억	1112250	N	N	11	N	N
116	20241108	140120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38150	-50	5	-0.13	597794300	15694	36.01	38450	38450	37850	49650	26750	38200	38090.63	4.41	-474	39333	38766	38183	37616	37033	38475	37325	133	11450	500	28260	50	1	25215672	9620	312.70	1.56	12	0.06	122.00	24509.00	40400	20241015	-5.57	23450	20240426	62.69	40400	-5.57	20241015	23450	62.69	20240426	40400	-5.57	20241015	23450	62.69	20240426	3.20	N	001530	500	132 억	1112250	N	N	11	N	N
117	20241108	130119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38300	100	2	0.26	483898550	12707	29.16	38450	38450	37850	49650	26750	38200	38081.26	4.41	80	39333	38766	38183	37616	37033	38475	37325	133	11450	500	28260	50	1	25215672	9658	313.93	1.56	12	0.05	122.00	24509.00	40400	20241015	-5.20	23450	20240426	63.33	40400	-5.20	20241015	23450	63.33	20240426	40400	-5.20	20241015	23450	63.33	20240426	3.20	N	001530	500	132 억	1112250	N	N	11	N	N
118	20241108	120120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38150	-50	5	-0.13	359645500	9453	21.69	38450	38450	37850	49650	26750	38200	38045.65	4.41	518	39333	38766	38183	37616	37033	38475	37325	133	11450	500	28260	50	1	25215672	9620	312.70	1.56	12	0.04	122.00	24509.00	40400	20241015	-5.57	23450	20240426	62.69	40400	-5.57	20241015	23450	62.69	20240426	40400	-5.57	20241015	23450	62.69	20240426	3.20	N	001530	500	132 억	1112250	N	N	11	N	N
119	20241108	110120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38100	-100	5	-0.26	330211650	8680	19.92	38450	38450	37850	49650	26750	38200	38042.82	4.41	262	39333	38766	38183	37616	37033	38475	37325	133	11450	500	28260	50	1	25215672	9607	312.30	1.55	12	0.03	122.00	24509.00	40400	20241015	-5.69	23450	20240426	62.47	40400	-5.69	20241015	23450	62.47	20240426	40400	-5.69	20241015	23450	62.47	20240426	3.20	N	001530	500	132 억	1112250	N	N	11	N	N
120	20241108	100119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37900	-300	5	-0.79	182009400	4791	10.99	38450	38450	37850	49650	26750	38200	37989.86	4.41	-358	39333	38766	38183	37616	37033	38475	37325	133	11450	500	28260	50	1	25215672	9557	310.66	1.55	12	0.02	122.00	24509.00	40400	20241015	-6.19	23450	20240426	61.62	40400	-6.19	20241015	23450	61.62	20240426	40400	-6.19	20241015	23450	61.62	20240426	3.20	N	001530	500	132 억	1112250	N	N	11	N	N
121	20241108	090120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38350	150	2	0.39	6032650	157	0.36	38450	38450	38200	49650	26750	38200	38424.52	4.41	-49	39333	38766	38183	37616	37033	38475	37325	133	11450	500	28260	50	1	25215672	9670	314.34	1.56	12	0.00	122.00	24509.00	40400	20241015	-5.07	23450	20240426	63.54	40400	-5.07	20241015	23450	63.54	20240426	40400	-5.07	20241015	23450	63.54	20240426	3.20	N	001530	500	132 억	1112250	N	N	11	N	N
122	20241107	160119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38200	-350	5	-0.91	1652264900	43551	35.97	38750	38750	37600	50100	27000	38550	37938.62	4.46	-13486	40316	39432	38316	37432	36316	38875	36875	133	11550	500	28520	50	1	25215672	9632	313.11	1.56	12	0.17	122.00	24509.00	40400	20241015	-5.45	23450	20240426	62.90	40400	-5.45	20241015	23450	62.90	20240426	40400	-5.45	20241015	23450	62.90	20240426	3.25	N	001530	500	132 억	1125131	N	N	11	N	N
123	20241107	150119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37700	-850	5	-2.20	1381051250	36422	30.08	38750	38750	37600	50100	27000	38550	37918.05	4.46	-12267	40316	39432	38316	37432	36316	38875	36875	133	11550	500	28520	50	1	25215672	9506	309.02	1.54	12	0.14	122.00	24509.00	40400	20241015	-6.68	23450	20240426	60.77	40400	-6.68	20241015	23450	60.77	20240426	40400	-6.68	20241015	23450	60.77	20240426	3.25	N	001530	500	132 억	1125131	N	N	70	N	N
124	20241107	140121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37900	-650	5	-1.69	1247142750	32879	27.16	38750	38750	37600	50100	27000	38550	37931.29	4.46	-11705	40316	39432	38316	37432	36316	38875	36875	133	11550	500	28520	50	1	25215672	9557	310.66	1.55	12	0.13	122.00	24509.00	40400	20241015	-6.19	23450	20240426	61.62	40400	-6.19	20241015	23450	61.62	20240426	40400	-6.19	20241015	23450	61.62	20240426	3.25	N	001530	500	132 억	1125131	N	N	70	N	N
125	20241107	130120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37800	-750	5	-1.95	1185683300	31255	25.82	38750	38750	37600	50100	27000	38550	37935.80	4.46	-12767	40316	39432	38316	37432	36316	38875	36875	133	11550	500	28520	50	1	25215672	9532	309.84	1.54	12	0.12	122.00	24509.00	40400	20241015	-6.44	23450	20240426	61.19	40400	-6.44	20241015	23450	61.19	20240426	40400	-6.44	20241015	23450	61.19	20240426	3.25	N	001530	500	132 억	1125131	N	N	70	N	N
126	20241107	120119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38050	-500	5	-1.30	1103896500	29096	24.03	38750	38750	37600	50100	27000	38550	37939.80	4.46	-12821	40316	39432	38316	37432	36316	38875	36875	133	11550	500	28520	50	1	25215672	9595	311.89	1.55	12	0.12	122.00	24509.00	40400	20241015	-5.82	23450	20240426	62.26	40400	-5.82	20241015	23450	62.26	20240426	40400	-5.82	20241015	23450	62.26	20240426	3.25	N	001530	500	132 억	1125131	N	N	70	N	N
127	20241107	110119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37900	-650	5	-1.69	1043876850	27515	22.73	38750	38750	37600	50100	27000	38550	37938.46	4.46	-12192	40316	39432	38316	37432	36316	38875	36875	133	11550	500	28520	50	1	25215672	9557	310.66	1.55	12	0.11	122.00	24509.00	40400	20241015	-6.19	23450	20240426	61.62	40400	-6.19	20241015	23450	61.62	20240426	40400	-6.19	20241015	23450	61.62	20240426	3.25	N	001530	500	132 억	1125131	N	N	70	N	N
128	20241107	100120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37800	-750	5	-1.95	669890750	17593	14.53	38750	38750	37750	50100	27000	38550	38077.12	4.46	-7069	40316	39432	38316	37432	36316	38875	36875	133	11550	500	28520	50	1	25215672	9532	309.84	1.54	12	0.07	122.00	24509.00	40400	20241015	-6.44	23450	20240426	61.19	40400	-6.44	20241015	23450	61.19	20240426	40400	-6.44	20241015	23450	61.19	20240426	3.25	N	001530	500	132 억	1125131	N	N	70	N	N
129	20241107	090119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38750	200	2	0.52	18871250	487	0.40	38750	38750	38750	50100	27000	38550	38750.00	4.46	-445	40316	39432	38316	37432	36316	38875	36875	133	11550	500	28520	50	1	25215672	9771	317.62	1.58	12	0.00	122.00	24509.00	40400	20241015	-4.08	23450	20240426	65.25	40400	-4.08	20241015	23450	65.25	20240426	40400	-4.08	20241015	23450	65.25	20240426	3.25	N	001530	500	132 억	1125131	N	N	70	N	N
130	20241106	160120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38550	-550	5	-1.41	4599600100	121069	187.72	38800	39200	37200	50800	27400	39100	37991.37	4.61	-37268	40133	39616	39033	38516	37933	39875	38775	133	11700	500	28930	50	1	25215672	9721	315.98	1.57	12	0.48	122.00	24509.00	40400	20241015	-4.58	23450	20240426	64.39	40400	-4.58	20241015	23450	64.39	20240426	40400	-4.58	20241015	23450	64.39	20240426	3.26	N	001530	500	132 억	1162488	N	N	70	N	N
131	20241106	150121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38350	-750	5	-1.92	4206516050	110855	171.88	38800	39200	37200	50800	27400	39100	37946.11	4.61	-36927	40133	39616	39033	38516	37933	39875	38775	133	11700	500	28930	50	1	25215672	9670	314.34	1.56	12	0.44	122.00	24509.00	40400	20241015	-5.07	23450	20240426	63.54	40400	-5.07	20241015	23450	63.54	20240426	40400	-5.07	20241015	23450	63.54	20240426	3.26	N	001530	500	132 억	1162488	N	N	2	N	N
132	20241106	140122	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38350	-750	5	-1.92	3965052850	104555	162.11	38800	39200	37200	50800	27400	39100	37923.13	4.61	-40543	40133	39616	39033	38516	37933	39875	38775	133	11700	500	28930	50	1	25215672	9670	314.34	1.56	12	0.41	122.00	24509.00	40400	20241015	-5.07	23450	20240426	63.54	40400	-5.07	20241015	23450	63.54	20240426	40400	-5.07	20241015	23450	63.54	20240426	3.26	N	001530	500	132 억	1162488	N	N	2	N	N
133	20241106	130121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38150	-950	5	-2.43	3578857250	94449	146.44	38800	39200	37200	50800	27400	39100	37891.95	4.61	-46065	40133	39616	39033	38516	37933	39875	38775	133	11700	500	28930	50	1	25215672	9620	312.70	1.56	12	0.37	122.00	24509.00	40400	20241015	-5.57	23450	20240426	62.69	40400	-5.57	20241015	23450	62.69	20240426	40400	-5.57	20241015	23450	62.69	20240426	3.26	N	001530	500	132 억	1162488	N	N	2	N	N
134	20241106	120120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37600	-1500	5	-3.84	2204730350	57997	89.92	38800	39200	37500	50800	27400	39100	38014.56	4.61	-39184	40133	39616	39033	38516	37933	39875	38775	133	11700	500	28930	50	1	25215672	9481	308.20	1.53	12	0.23	122.00	24509.00	40400	20241015	-6.93	23450	20240426	60.34	40400	-6.93	20241015	23450	60.34	20240426	40400	-6.93	20241015	23450	60.34	20240426	3.26	N	001530	500	132 억	1162488	N	N	2	N	N
135	20241106	110121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	37750	-1350	5	-3.45	1804054000	47386	73.47	38800	39200	37500	50800	27400	39100	38071.46	4.61	-31133	40133	39616	39033	38516	37933	39875	38775	133	11700	500	28930	50	1	25215672	9519	309.43	1.54	12	0.19	122.00	24509.00	40400	20241015	-6.56	23450	20240426	60.98	40400	-6.56	20241015	23450	60.98	20240426	40400	-6.56	20241015	23450	60.98	20240426	3.26	N	001530	500	132 억	1162488	N	N	2	N	N
136	20241106	100121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38050	-1050	5	-2.69	1290963550	33790	52.39	38800	39200	37550	50800	27400	39100	38205.49	4.61	-21262	40133	39616	39033	38516	37933	39875	38775	133	11700	500	28930	50	1	25215672	9595	311.89	1.55	12	0.13	122.00	24509.00	40400	20241015	-5.82	23450	20240426	62.26	40400	-5.82	20241015	23450	62.26	20240426	40400	-5.82	20241015	23450	62.26	20240426	3.26	N	001530	500	132 억	1162488	N	N	2	N	N
137	20241106	090120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38900	-200	5	-0.51	56864450	1465	2.27	38800	39000	38750	50800	27400	39100	38815.32	4.61	301	40133	39616	39033	38516	37933	39875	38775	133	11700	500	28930	50	1	25215672	9809	318.85	1.59	12	0.01	122.00	24509.00	40400	20241015	-3.71	23450	20240426	65.88	40400	-3.71	20241015	23450	65.88	20240426	40400	-3.71	20241015	23450	65.88	20240426	3.26	N	001530	500	132 억	1162488	N	N	2	N	N
138	20241105	160120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39100	150	2	0.39	2519441550	64488	133.85	38950	39550	38450	50600	27300	38950	39068.37	4.58	9737	39816	39382	38766	38332	37716	39600	38550	133	11650	500	28820	50	1	25215672	9859	320.49	1.60	12	0.26	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	3.30	N	001530	500	132 억	1154812	N	N	2	N	N
139	20241105	150120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38950	0	3	0.00	2279102300	58328	121.07	38950	39550	38450	50600	27300	38950	39073.90	4.58	10163	39816	39382	38766	38332	37716	39600	38550	133	11650	500	28820	50	1	25215672	9822	319.26	1.59	12	0.23	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	3.30	N	001530	500	132 억	1154812	N	N	1	N	N
140	20241105	140119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39150	200	2	0.51	1832824750	46891	97.33	38950	39550	38450	50600	27300	38950	39086.92	4.58	13633	39816	39382	38766	38332	37716	39600	38550	133	11650	500	28820	50	1	25215672	9872	320.90	1.60	12	0.19	122.00	24509.00	40400	20241015	-3.09	23351	20231027	67.66	40400	-3.09	20241015	23450	66.95	20240426	40400	-3.09	20241015	23450	66.95	20240426	3.30	N	001530	500	132 억	1154812	N	N	1	N	N
141	20241105	130119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39250	300	2	0.77	1609664050	41194	85.50	38950	39550	38450	50600	27300	38950	39075.21	4.58	13562	39816	39382	38766	38332	37716	39600	38550	133	11650	500	28820	50	1	25215672	9897	321.72	1.60	12	0.16	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	3.30	N	001530	500	132 억	1154812	N	N	1	N	N
142	20241105	120118	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39300	350	2	0.90	1495249000	38274	79.44	38950	39550	38450	50600	27300	38950	39066.96	4.58	13329	39816	39382	38766	38332	37716	39600	38550	133	11650	500	28820	50	1	25215672	9910	322.13	1.60	12	0.15	122.00	24509.00	40400	20241015	-2.72	23351	20231027	68.30	40400	-2.72	20241015	23450	67.59	20240426	40400	-2.72	20241015	23450	67.59	20240426	3.30	N	001530	500	132 억	1154812	N	N	1	N	N
143	20241105	110118	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39400	450	2	1.16	1393782500	35695	74.09	38950	39550	38450	50600	27300	38950	39047.00	4.58	11752	39816	39382	38766	38332	37716	39600	38550	133	11650	500	28820	50	1	25215672	9935	322.95	1.61	12	0.14	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	3.30	N	001530	500	132 억	1154812	N	N	1	N	N
144	20241105	100119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39200	250	2	0.64	997277550	25604	53.14	38950	39550	38450	50600	27300	38950	38950.07	4.58	4365	39816	39382	38766	38332	37716	39600	38550	133	11650	500	28820	50	1	25215672	9885	321.31	1.60	12	0.10	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	3.30	N	001530	500	132 억	1154812	N	N	1	N	N
145	20241105	090118	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38850	-100	5	-0.26	8045550	207	0.43	38950	38950	38750	50600	27300	38950	38867.39	4.58	-69	39816	39382	38766	38332	37716	39600	38550	133	11650	500	28820	50	1	25215672	9796	318.44	1.59	12	0.00	122.00	24509.00	40400	20241015	-3.84	23351	20231027	66.37	40400	-3.84	20241015	23450	65.67	20240426	40400	-3.84	20241015	23450	65.67	20240426	3.30	N	001530	500	132 억	1154812	N	N	1	N	N
146	20241104	160119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38950	0	3	0.00	1861328400	48103	76.96	38900	39200	38150	50600	27300	38950	38694.64	4.61	-7604	39383	39166	38833	38616	38283	39000	38450	133	11650	500	28820	50	1	25215672	9822	319.26	1.59	12	0.19	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	3.29	N	001530	500	132 억	1162618	N	N	1	N	N
147	20241104	150119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38800	-150	5	-0.39	1764478200	45612	72.97	38900	39200	38150	50600	27300	38950	38684.52	4.61	-8085	39383	39166	38833	38616	38283	39000	38450	133	11650	500	28820	50	1	25215672	9784	318.03	1.58	12	0.18	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	3.29	N	001530	500	132 억	1162618	N	N	19	N	N
148	20241104	140119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38800	-150	5	-0.39	1427394700	36931	59.08	38900	39200	38150	50600	27300	38950	38650.31	4.61	-13739	39383	39166	38833	38616	38283	39000	38450	133	11650	500	28820	50	1	25215672	9784	318.03	1.58	12	0.15	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	3.29	N	001530	500	132 억	1162618	N	N	19	N	N
149	20241104	130114	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38950	0	3	0.00	1336713800	34600	55.35	38900	39200	38150	50600	27300	38950	38633.35	4.61	-13819	39383	39166	38833	38616	38283	39000	38450	133	11650	500	28820	50	1	25215672	9822	319.26	1.59	12	0.14	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	3.29	N	001530	500	132 억	1162618	N	N	19	N	N
150	20241104	120118	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38950	0	3	0.00	1249402600	32361	51.77	38900	39200	38150	50600	27300	38950	38608.28	4.61	-15247	39383	39166	38833	38616	38283	39000	38450	133	11650	500	28820	50	1	25215672	9822	319.26	1.59	12	0.13	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	3.29	N	001530	500	132 억	1162618	N	N	19	N	N
151	20241104	110118	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38750	-200	5	-0.51	1117379500	28960	46.33	38900	39200	38150	50600	27300	38950	38583.55	4.61	-17517	39383	39166	38833	38616	38283	39000	38450	133	11650	500	28820	50	1	25215672	9771	317.62	1.58	12	0.11	122.00	24509.00	40400	20241015	-4.08	23351	20231027	65.95	40400	-4.08	20241015	23450	65.25	20240426	40400	-4.08	20241015	23450	65.25	20240426	3.29	N	001530	500	132 억	1162618	N	N	19	N	N
152	20241104	100118	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38700	-250	5	-0.64	958774600	24852	39.76	38900	39200	38150	50600	27300	38950	38579.37	4.61	-17324	39383	39166	38833	38616	38283	39000	38450	133	11650	500	28820	50	1	25215672	9758	317.21	1.58	12	0.10	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	3.29	N	001530	500	132 억	1162618	N	N	19	N	N
153	20241104	090118	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	39000	50	2	0.13	2882500	74	0.12	38900	39200	38900	50600	27300	38950	38952.70	4.61	-22	39383	39166	38833	38616	38283	39000	38450	133	11650	500	28820	50	1	25215672	9834	319.67	1.59	12	0.00	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	3.29	N	001530	500	132 억	1162618	N	N	19	N	N
154	20241101	160116	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38950	250	2	0.65	2421952850	62434	99.59	39000	39050	38500	50300	27100	38700	38792.20	4.58	10621	39900	39300	38700	38100	37500	39600	38400	133	11600	500	28630	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	3.27	N	001530	500	132 억	1153642	N	N	19	N	N
155	20241101	150118	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38950	250	2	0.65	2207923300	56940	90.82	39000	39000	38500	50300	27100	38700	38776.31	4.58	10452	39900	39300	38700	38100	37500	39600	38400	133	11600	500	28630	50	1	25215672	9822	319.26	1.59	12	0.23	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	3.27	N	001530	500	132 억	1153642	N	N	0	N	N
156	20241101	140123	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38850	150	2	0.39	1425744050	36833	58.75	39000	39000	38500	50300	27100	38700	38708.33	4.58	3279	39900	39300	38700	38100	37500	39600	38400	133	11600	500	28630	50	1	25215672	9796	318.44	1.59	12	0.15	122.00	24509.00	40400	20241015	-3.84	23351	20231027	66.37	40400	-3.84	20241015	23450	65.67	20240426	40400	-3.84	20241015	23450	65.67	20240426	3.27	N	001530	500	132 억	1153642	N	N	0	N	N
157	20241101	130120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38650	-50	5	-0.13	823467600	21290	33.96	39000	39000	38500	50300	27100	38700	38678.61	4.58	-715	39900	39300	38700	38100	37500	39600	38400	133	11600	500	28630	50	1	25215672	9746	316.80	1.58	12	0.08	122.00	24509.00	40400	20241015	-4.33	23351	20231027	65.52	40400	-4.33	20241015	23450	64.82	20240426	40400	-4.33	20241015	23450	64.82	20240426	3.27	N	001530	500	132 억	1153642	N	N	0	N	N
158	20241101	120120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38650	-50	5	-0.13	742400600	19194	30.62	39000	39000	38500	50300	27100	38700	38678.79	4.58	-250	39900	39300	38700	38100	37500	39600	38400	133	11600	500	28630	50	1	25215672	9746	316.80	1.58	12	0.08	122.00	24509.00	40400	20241015	-4.33	23351	20231027	65.52	40400	-4.33	20241015	23450	64.82	20240426	40400	-4.33	20241015	23450	64.82	20240426	3.27	N	001530	500	132 억	1153642	N	N	0	N	N
159	20241101	110120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38600	-100	5	-0.26	619693100	16013	25.54	39000	39000	38550	50300	27100	38700	38699.38	4.58	636	39900	39300	38700	38100	37500	39600	38400	133	11600	500	28630	50	1	25215672	9733	316.39	1.57	12	0.06	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	1153642	N	N	0	N	N
160	20241101	100120	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38700	0	3	0.00	422608500	10929	17.43	39000	39000	38550	50300	27100	38700	38668.54	4.58	26	39900	39300	38700	38100	37500	39600	38400	133	11600	500	28630	50	1	25215672	9758	317.21	1.58	12	0.04	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	1153642	N	N	0	N	N
161	20241101	090121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	38950	250	2	0.65	50308700	1290	2.06	39000	39000	38950	50300	27100	38700	38998.99	4.58	-230	39900	39300	38700	38100	37500	39600	38400	133	11600	500	28630	50	1	25215672	9822	319.26	1.59	12	0.01	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	3.27	N	001530	500	132 억	1153642	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History