KissMeData/004060/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160153	57	100.00	KOSPI		유통업	N	N	N	N	N	393	-1	5	-0.25	62402160	158602	61.36	401	401	388	512	276	394	393.45	0.77	23324	403	398	392	387	381	401	390	1012	118	500	290	1	1	202424960	796	43.67	0.32	12	0.08	9.00	1222.00	679	20230103	-42.12	386	20231030	1.81	679	-42.12	20230103	386	1.81	20231030	679	-42.12	20230103	386	1.81	20231030	1.46	N	004060	500	1012 억	1554749	N	N	0	N	N
3	20231031	150155	57	100.00	KOSPI		유통업	N	N	N	N	N	392	-2	5	-0.51	60421178	153560	59.41	401	401	388	512	276	394	393.47	0.77	24744	403	398	392	387	381	401	390	1012	118	500	290	1	1	202424960	794	43.56	0.32	12	0.08	9.00	1222.00	679	20230103	-42.27	386	20231030	1.55	679	-42.27	20230103	386	1.55	20231030	679	-42.27	20230103	386	1.55	20231030	1.46	N	004060	500	1012 억	1554749	N	N	0	N	N
4	20231031	140157	57	100.00	KOSPI		유통업	N	N	N	N	N	392	-2	5	-0.51	53473442	135772	52.53	401	401	388	512	276	394	393.85	0.77	24211	403	398	392	387	381	401	390	1012	118	500	290	1	1	202424960	794	43.56	0.32	12	0.07	9.00	1222.00	679	20230103	-42.27	386	20231030	1.55	679	-42.27	20230103	386	1.55	20231030	679	-42.27	20230103	386	1.55	20231030	1.46	N	004060	500	1012 억	1554749	N	N	0	N	N
5	20231031	130155	57	100.00	KOSPI		유통업	N	N	N	N	N	392	-2	5	-0.51	46403084	117614	45.50	401	401	390	512	276	394	394.54	0.77	24996	403	398	392	387	381	401	390	1012	118	500	290	1	1	202424960	794	43.56	0.32	12	0.06	9.00	1222.00	679	20230103	-42.27	386	20231030	1.55	679	-42.27	20230103	386	1.55	20231030	679	-42.27	20230103	386	1.55	20231030	1.46	N	004060	500	1012 억	1554749	N	N	0	N	N
6	20231031	120155	57	100.00	KOSPI		유통업	N	N	N	N	N	393	-1	5	-0.25	35036822	88538	34.25	401	401	392	512	276	394	395.73	0.77	17486	403	398	392	387	381	401	390	1012	118	500	290	1	1	202424960	796	43.67	0.32	12	0.04	9.00	1222.00	679	20230103	-42.12	386	20231030	1.81	679	-42.12	20230103	386	1.81	20231030	679	-42.12	20230103	386	1.81	20231030	1.46	N	004060	500	1012 억	1554749	N	N	0	N	N
7	20231031	110156	57	100.00	KOSPI		유통업	N	N	N	N	N	395	1	2	0.25	23967231	60322	23.34	401	401	392	512	276	394	397.32	0.77	10499	403	398	392	387	381	401	390	1012	118	500	290	1	1	202424960	800	43.89	0.32	12	0.03	9.00	1222.00	679	20230103	-41.83	386	20231030	2.33	679	-41.83	20230103	386	2.33	20231030	679	-41.83	20230103	386	2.33	20231030	1.46	N	004060	500	1012 억	1554749	N	N	0	N	N
8	20231031	100156	57	100.00	KOSPI		유통업	N	N	N	N	N	392	-2	5	-0.51	21055191	52942	20.48	401	401	392	512	276	394	397.70	0.77	11047	403	398	392	387	381	401	390	1012	118	500	290	1	1	202424960	794	43.56	0.32	12	0.03	9.00	1222.00	679	20230103	-42.27	386	20231030	1.55	679	-42.27	20230103	386	1.55	20231030	679	-42.27	20230103	386	1.55	20231030	1.46	N	004060	500	1012 억	1554749	N	N	0	N	N
9	20231031	090155	57	100.00	KOSPI		유통업	N	N	N	N	N	400	6	2	1.52	299900	748	0.29	401	401	400	512	276	394	400.94	0.77	0	403	398	392	387	381	401	390	1012	118	500	290	1	1	202424960	810	44.44	0.33	12	0.00	9.00	1222.00	679	20230103	-41.09	386	20231030	3.63	679	-41.09	20230103	386	3.63	20231030	679	-41.09	20230103	386	3.63	20231030	1.46	N	004060	500	1012 억	1554749	N	N	0	N	N
10	20231030	160153	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	394	6	2	1.55	101067102	258464	147.26	386	397	386	504	272	388	391.03	0.70	132156	402	395	391	384	380	393	382	1012	116	500	280	1	1	202424960	798	43.78	0.32	12	0.13	9.00	1222.00	679	20230103	-41.97	386	20231030	2.07	679	-41.97	20230103	386	2.07	20231030	679	-41.97	20230103	386	2.07	20231030	1.44	N	004060	500	1012 억	1426828	N	N	0	N	N
11	20231030	150152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	394	6	2	1.55	92815648	237481	135.30	386	397	386	504	272	388	390.83	0.70	120768	402	395	391	384	380	393	382	1012	116	500	280	1	1	202424960	798	43.78	0.32	12	0.12	9.00	1222.00	679	20230103	-41.97	386	20231030	2.07	679	-41.97	20230103	386	2.07	20231030	679	-41.97	20230103	386	2.07	20231030	1.44	N	004060	500	1012 억	1426828	N	N	0	N	N
12	20231030	140151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	393	5	2	1.29	89060348	227918	129.86	386	397	386	504	272	388	390.76	0.70	115669	402	395	391	384	380	393	382	1012	116	500	280	1	1	202424960	796	43.67	0.32	12	0.11	9.00	1222.00	679	20230103	-42.12	386	20231030	1.81	679	-42.12	20230103	386	1.81	20231030	679	-42.12	20230103	386	1.81	20231030	1.44	N	004060	500	1012 억	1426828	N	N	0	N	N
13	20231030	130151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	392	4	2	1.03	75274600	192890	109.90	386	397	386	504	272	388	390.25	0.70	98176	402	395	391	384	380	393	382	1012	116	500	280	1	1	202424960	794	43.56	0.32	12	0.10	9.00	1222.00	679	20230103	-42.27	386	20231030	1.55	679	-42.27	20230103	386	1.55	20231030	679	-42.27	20230103	386	1.55	20231030	1.44	N	004060	500	1012 억	1426828	N	N	0	N	N
14	20231030	120150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	394	6	2	1.55	62307912	159780	91.03	386	397	386	504	272	388	389.96	0.70	84956	402	395	391	384	380	393	382	1012	116	500	280	1	1	202424960	798	43.78	0.32	12	0.08	9.00	1222.00	679	20230103	-41.97	386	20231030	2.07	679	-41.97	20230103	386	2.07	20231030	679	-41.97	20230103	386	2.07	20231030	1.44	N	004060	500	1012 억	1426828	N	N	0	N	N
15	20231030	110150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	395	7	2	1.80	61357156	157373	89.66	386	397	386	504	272	388	389.88	0.70	83744	402	395	391	384	380	393	382	1012	116	500	280	1	1	202424960	800	43.89	0.32	12	0.08	9.00	1222.00	679	20230103	-41.83	386	20231030	2.33	679	-41.83	20230103	386	2.33	20231030	679	-41.83	20230103	386	2.33	20231030	1.44	N	004060	500	1012 억	1426828	N	N	0	N	N
16	20231030	100150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	395	7	2	1.80	56078683	144006	82.05	386	397	386	504	272	388	389.42	0.70	75903	402	395	391	384	380	393	382	1012	116	500	280	1	1	202424960	800	43.89	0.32	12	0.07	9.00	1222.00	679	20230103	-41.83	386	20231030	2.33	679	-41.83	20230103	386	2.33	20231030	679	-41.83	20230103	386	2.33	20231030	1.44	N	004060	500	1012 억	1426828	N	N	0	N	N
17	20231030	090149	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	389	1	2	0.26	40396822	104096	59.31	386	389	386	504	272	388	388.07	0.70	71906	402	395	391	384	380	393	382	1012	116	500	280	1	1	202424960	787	43.22	0.32	12	0.05	9.00	1222.00	679	20230103	-42.71	386	20231030	0.78	679	-42.71	20230103	386	0.78	20231030	679	-42.71	20230103	386	0.78	20231030	1.44	N	004060	500	1012 억	1426828	N	N	0	N	N
18	20231027	160152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	388	-2	5	-0.51	68603521	175426	55.91	391	398	387	507	273	390	391.07	0.62	11249	408	398	394	384	380	397	383	1012	117	500	280	1	1	202424960	785	43.11	0.32	12	0.09	9.00	1222.00	679	20230103	-42.86	387	20231027	0.26	679	-42.86	20230103	387	0.26	20231027	679	-42.86	20230103	387	0.26	20231027	1.45	N	004060	500	1012 억	1249868	N	N	0	N	N
19	20231027	150151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	393	3	2	0.77	61750362	157801	50.29	391	398	387	507	273	390	391.32	0.62	11011	408	398	394	384	380	397	383	1012	117	500	280	1	1	202424960	796	43.67	0.32	12	0.08	9.00	1222.00	679	20230103	-42.12	387	20231027	1.55	679	-42.12	20230103	387	1.55	20231027	679	-42.12	20230103	387	1.55	20231027	1.45	N	004060	500	1012 억	1249868	N	N	0	N	N
20	20231027	140151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	393	3	2	0.77	41976681	106950	34.09	391	398	389	507	273	390	392.49	0.62	1469	408	398	394	384	380	397	383	1012	117	500	280	1	1	202424960	796	43.67	0.32	12	0.05	9.00	1222.00	679	20230103	-42.12	389	20231027	1.03	679	-42.12	20230103	389	1.03	20231027	679	-42.12	20230103	389	1.03	20231027	1.45	N	004060	500	1012 억	1249868	N	N	0	N	N
21	20231027	130149	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	394	4	2	1.03	34807228	88592	28.24	391	398	390	507	273	390	392.89	0.62	6585	408	398	394	384	380	397	383	1012	117	500	280	1	1	202424960	798	43.78	0.32	12	0.04	9.00	1222.00	679	20230103	-41.97	390	20231027	1.03	679	-41.97	20230103	390	1.03	20231027	679	-41.97	20230103	390	1.03	20231027	1.45	N	004060	500	1012 억	1249868	N	N	0	N	N
22	20231027	120150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	395	5	2	1.28	25144478	64042	20.41	391	398	390	507	273	390	392.62	0.62	10351	408	398	394	384	380	397	383	1012	117	500	280	1	1	202424960	800	43.89	0.32	12	0.03	9.00	1222.00	679	20230103	-41.83	390	20231027	1.28	679	-41.83	20230103	390	1.28	20231027	679	-41.83	20230103	390	1.28	20231027	1.45	N	004060	500	1012 억	1249868	N	N	0	N	N
23	20231027	110151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	394	4	2	1.03	20226069	51577	16.44	391	398	390	507	273	390	392.15	0.62	3055	408	398	394	384	380	397	383	1012	117	500	280	1	1	202424960	798	43.78	0.32	12	0.03	9.00	1222.00	679	20230103	-41.97	390	20231027	1.03	679	-41.97	20230103	390	1.03	20231027	679	-41.97	20230103	390	1.03	20231027	1.45	N	004060	500	1012 억	1249868	N	N	0	N	N
24	20231027	100151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	391	1	2	0.26	16895604	43115	13.74	391	398	390	507	273	390	391.87	0.62	-866	408	398	394	384	380	397	383	1012	117	500	280	1	1	202424960	791	43.44	0.32	12	0.02	9.00	1222.00	679	20230103	-42.42	390	20231027	0.26	679	-42.42	20230103	390	0.26	20231027	679	-42.42	20230103	390	0.26	20231027	1.45	N	004060	500	1012 억	1249868	N	N	0	N	N
25	20231027	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	392	2	2	0.51	667168	1706	0.54	391	392	391	507	273	390	391.07	0.62	0	408	398	394	384	380	397	383	1012	117	500	280	1	1	202424960	794	43.56	0.32	12	0.00	9.00	1222.00	679	20230103	-42.27	390	20231024	0.51	679	-42.27	20230103	390	0.51	20231024	679	-42.27	20230103	390	0.51	20231024	1.45	N	004060	500	1012 억	1249868	N	N	0	N	N
26	20231026	160148	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	390	-17	5	-4.18	123183143	313113	119.83	404	404	390	529	285	407	393.41	0.65	-66953	415	411	405	401	395	408	398	1012	122	500	300	1	1	202424960	789	43.33	0.32	12	0.15	9.00	1222.00	679	20230103	-42.56	390	20231026	0.00	679	-42.56	20230103	390	0.00	20231026	679	-42.56	20230103	390	0.00	20231026	1.48	N	004060	500	1012 억	1314349	N	N	0	N	N
27	20231026	150149	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	391	-16	5	-3.93	114060214	289749	110.89	404	404	390	529	285	407	393.65	0.65	-57964	415	411	405	401	395	408	398	1012	122	500	300	1	1	202424960	791	43.44	0.32	12	0.14	9.00	1222.00	679	20230103	-42.42	390	20231026	0.26	679	-42.42	20230103	390	0.26	20231026	679	-42.42	20230103	390	0.26	20231026	1.48	N	004060	500	1012 억	1314349	N	N	0	N	N
28	20231026	140148	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	390	-17	5	-4.18	101469432	257484	98.54	404	404	390	529	285	407	394.08	0.65	-55803	415	411	405	401	395	408	398	1012	122	500	300	1	1	202424960	789	43.33	0.32	12	0.13	9.00	1222.00	679	20230103	-42.56	390	20231026	0.00	679	-42.56	20230103	390	0.00	20231026	679	-42.56	20230103	390	0.00	20231026	1.48	N	004060	500	1012 억	1314349	N	N	0	N	N
29	20231026	130149	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	393	-14	5	-3.44	87516206	221819	84.89	404	404	390	529	285	407	394.54	0.65	-42483	415	411	405	401	395	408	398	1012	122	500	300	1	1	202424960	796	43.67	0.32	12	0.11	9.00	1222.00	679	20230103	-42.12	390	20231026	0.77	679	-42.12	20230103	390	0.77	20231026	679	-42.12	20230103	390	0.77	20231026	1.48	N	004060	500	1012 억	1314349	N	N	0	N	N
30	20231026	120149	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	392	-15	5	-3.69	74964018	189805	72.64	404	404	390	529	285	407	394.95	0.65	-21736	415	411	405	401	395	408	398	1012	122	500	300	1	1	202424960	794	43.56	0.32	12	0.09	9.00	1222.00	679	20230103	-42.27	390	20231026	0.51	679	-42.27	20230103	390	0.51	20231026	679	-42.27	20230103	390	0.51	20231026	1.48	N	004060	500	1012 억	1314349	N	N	0	N	N
31	20231026	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	397	-10	5	-2.46	24672562	61903	23.69	404	404	395	529	285	407	398.57	0.65	-5848	415	411	405	401	395	408	398	1012	122	500	300	1	1	202424960	804	44.11	0.32	12	0.03	9.00	1222.00	679	20230103	-41.53	390	20231024	1.79	679	-41.53	20230103	390	1.79	20231024	679	-41.53	20230103	390	1.79	20231024	1.48	N	004060	500	1012 억	1314349	N	N	0	N	N
32	20231026	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	399	-8	5	-1.97	14777530	37129	14.21	404	404	395	529	285	407	398.01	0.65	-3353	415	411	405	401	395	408	398	1012	122	500	300	1	1	202424960	808	44.33	0.33	12	0.02	9.00	1222.00	679	20230103	-41.24	390	20231024	2.31	679	-41.24	20230103	390	2.31	20231024	679	-41.24	20230103	390	2.31	20231024	1.48	N	004060	500	1012 억	1314349	N	N	0	N	N
33	20231026	090149	57	100.00	KOSPI		유통업	N	N	N	N	N	402	-5	5	-1.23	224042	555	0.21	404	404	402	529	285	407	403.68	0.65	2	415	411	405	401	395	408	398	1012	122	500	300	1	1	202424960	814	44.67	0.33	12	0.00	9.00	1222.00	679	20230103	-40.80	390	20231024	3.08	679	-40.80	20230103	390	3.08	20231024	679	-40.80	20230103	390	3.08	20231024	1.48	N	004060	500	1012 억	1314349	N	N	0	N	N
34	20231025	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	407	2	2	0.49	105742812	261298	63.77	409	409	399	526	284	405	404.68	0.59	124995	415	410	400	395	385	412	397	1012	121	500	290	1	1	202424960	824	45.22	0.33	12	0.13	9.00	1222.00	679	20230103	-40.06	390	20231024	4.36	679	-40.06	20230103	390	4.36	20231024	679	-40.06	20230103	390	4.36	20231024	1.50	N	004060	500	1012 억	1189715	N	N	0	N	N
35	20231025	150149	57	100.00	KOSPI		유통업	N	N	N	N	N	407	2	2	0.49	104161947	257411	62.83	409	409	399	526	284	405	404.65	0.59	121863	415	410	400	395	385	412	397	1012	121	500	290	1	1	202424960	824	45.22	0.33	12	0.13	9.00	1222.00	679	20230103	-40.06	390	20231024	4.36	679	-40.06	20230103	390	4.36	20231024	679	-40.06	20230103	390	4.36	20231024	1.50	N	004060	500	1012 억	1189715	N	N	0	N	N
36	20231025	140147	57	100.00	KOSPI		유통업	N	N	N	N	N	406	1	2	0.25	91064020	225229	54.97	409	409	399	526	284	405	404.32	0.59	106792	415	410	400	395	385	412	397	1012	121	500	290	1	1	202424960	822	45.11	0.33	12	0.11	9.00	1222.00	679	20230103	-40.21	390	20231024	4.10	679	-40.21	20230103	390	4.10	20231024	679	-40.21	20230103	390	4.10	20231024	1.50	N	004060	500	1012 억	1189715	N	N	0	N	N
37	20231025	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	405	0	3	0.00	59294145	146334	35.72	409	409	400	526	284	405	405.20	0.59	72919	415	410	400	395	385	412	397	1012	121	500	290	1	1	202424960	820	45.00	0.33	12	0.07	9.00	1222.00	679	20230103	-40.35	390	20231024	3.85	679	-40.35	20230103	390	3.85	20231024	679	-40.35	20230103	390	3.85	20231024	1.50	N	004060	500	1012 억	1189715	N	N	0	N	N
38	20231025	120149	57	100.00	KOSPI		유통업	N	N	N	N	N	408	3	2	0.74	52078163	128529	31.37	409	409	400	526	284	405	405.19	0.59	58361	415	410	400	395	385	412	397	1012	121	500	290	1	1	202424960	826	45.33	0.33	12	0.06	9.00	1222.00	679	20230103	-39.91	390	20231024	4.62	679	-39.91	20230103	390	4.62	20231024	679	-39.91	20230103	390	4.62	20231024	1.50	N	004060	500	1012 억	1189715	N	N	0	N	N
39	20231025	110149	57	100.00	KOSPI		유통업	N	N	N	N	N	406	1	2	0.25	47732801	117859	28.77	409	409	400	526	284	405	405.00	0.59	49824	415	410	400	395	385	412	397	1012	121	500	290	1	1	202424960	822	45.11	0.33	12	0.06	9.00	1222.00	679	20230103	-40.21	390	20231024	4.10	679	-40.21	20230103	390	4.10	20231024	679	-40.21	20230103	390	4.10	20231024	1.50	N	004060	500	1012 억	1189715	N	N	0	N	N
40	20231025	100148	57	100.00	KOSPI		유통업	N	N	N	N	N	406	1	2	0.25	19471445	48140	11.75	409	409	402	526	284	405	404.48	0.59	16639	415	410	400	395	385	412	397	1012	121	500	290	1	1	202424960	822	45.11	0.33	12	0.02	9.00	1222.00	679	20230103	-40.21	390	20231024	4.10	679	-40.21	20230103	390	4.10	20231024	679	-40.21	20230103	390	4.10	20231024	1.50	N	004060	500	1012 억	1189715	N	N	0	N	N
41	20231025	090148	57	100.00	KOSPI		유통업	N	N	N	N	N	409	4	2	0.99	274847	672	0.16	409	409	408	526	284	405	409.00	0.59	-1	415	410	400	395	385	412	397	1012	121	500	290	1	1	202424960	828	45.44	0.33	12	0.00	9.00	1222.00	679	20230103	-39.76	390	20231024	4.87	679	-39.76	20230103	390	4.87	20231024	679	-39.76	20230103	390	4.87	20231024	1.50	N	004060	500	1012 억	1189715	N	N	0	N	N
42	20231024	160146	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	405	9	2	2.27	161916596	409508	194.37	393	405	390	514	278	396	395.39	0.57	17535	408	402	399	393	390	400	391	1012	118	500	290	1	1	202424960	820	45.00	0.33	12	0.20	9.00	1222.00	679	20230103	-40.35	390	20231024	3.85	679	-40.35	20230103	390	3.85	20231024	679	-40.35	20230103	390	3.85	20231024	1.53	N	004060	500	1012 억	1163357	N	N	0	N	N
43	20231024	150148	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	404	8	2	2.02	156905403	397107	188.49	393	405	390	514	278	396	395.12	0.57	17832	408	402	399	393	390	400	391	1012	118	500	290	1	1	202424960	818	44.89	0.33	12	0.20	9.00	1222.00	679	20230103	-40.50	390	20231024	3.59	679	-40.50	20230103	390	3.59	20231024	679	-40.50	20230103	390	3.59	20231024	1.53	N	004060	500	1012 억	1163357	N	N	0	N	N
44	20231024	140147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	401	5	2	1.26	139744403	354406	168.22	393	402	390	514	278	396	394.31	0.57	-8458	408	402	399	393	390	400	391	1012	118	500	290	1	1	202424960	812	44.56	0.33	12	0.18	9.00	1222.00	679	20230103	-40.94	390	20231024	2.82	679	-40.94	20230103	390	2.82	20231024	679	-40.94	20230103	390	2.82	20231024	1.53	N	004060	500	1012 억	1163357	N	N	0	N	N
45	20231024	130149	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	394	-2	5	-0.51	110470062	281000	133.38	393	402	390	514	278	396	393.13	0.57	-6983	408	402	399	393	390	400	391	1012	118	500	290	1	1	202424960	798	43.78	0.32	12	0.14	9.00	1222.00	679	20230103	-41.97	390	20231024	1.03	679	-41.97	20230103	390	1.03	20231024	679	-41.97	20230103	390	1.03	20231024	1.53	N	004060	500	1012 억	1163357	N	N	0	N	N
46	20231024	120148	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	394	-2	5	-0.51	109393959	278263	132.08	393	402	390	514	278	396	393.13	0.57	-4887	408	402	399	393	390	400	391	1012	118	500	290	1	1	202424960	798	43.78	0.32	12	0.14	9.00	1222.00	679	20230103	-41.97	390	20231024	1.03	679	-41.97	20230103	390	1.03	20231024	679	-41.97	20230103	390	1.03	20231024	1.53	N	004060	500	1012 억	1163357	N	N	0	N	N
47	20231024	110148	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	391	-5	5	-1.26	103044680	262069	124.39	393	402	390	514	278	396	393.20	0.57	-4195	408	402	399	393	390	400	391	1012	118	500	290	1	1	202424960	791	43.44	0.32	12	0.13	9.00	1222.00	679	20230103	-42.42	390	20231024	0.26	679	-42.42	20230103	390	0.26	20231024	679	-42.42	20230103	390	0.26	20231024	1.53	N	004060	500	1012 억	1163357	N	N	0	N	N
48	20231024	100147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	395	-1	5	-0.25	50389135	127573	60.55	393	402	393	514	278	396	394.98	0.57	8980	408	402	399	393	390	400	391	1012	118	500	290	1	1	202424960	800	43.89	0.32	12	0.06	9.00	1222.00	679	20230103	-41.83	393	20231024	0.51	679	-41.83	20230103	393	0.51	20231024	679	-41.83	20230103	393	0.51	20231024	1.53	N	004060	500	1012 억	1163357	N	N	0	N	N
49	20231024	090147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	398	2	2	0.51	23956418	60905	28.91	393	398	393	514	278	396	393.34	0.57	9515	408	402	399	393	390	400	391	1012	118	500	290	1	1	202424960	806	44.22	0.33	12	0.03	9.00	1222.00	679	20230103	-41.38	393	20231024	1.27	679	-41.38	20230103	393	1.27	20231024	679	-41.38	20230103	393	1.27	20231024	1.53	N	004060	500	1012 억	1163357	N	N	0	N	N
50	20231023	160146	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	396	-5	5	-1.25	83126748	208152	46.65	397	405	396	521	281	401	399.36	0.57	1630	417	409	403	395	389	406	392	1012	120	500	290	1	1	202424960	802	44.00	0.32	12	0.10	9.00	1222.00	679	20230103	-41.68	396	20231023	0.00	679	-41.68	20230103	396	0.00	20231023	679	-41.68	20230103	396	0.00	20231023	1.51	N	004060	500	1012 억	1161729	N	N	0	N	N
51	20231023	150146	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	400	-1	5	-0.25	80274856	200956	45.03	397	405	396	521	281	401	399.46	0.57	1451	417	409	403	395	389	406	392	1012	120	500	290	1	1	202424960	810	44.44	0.33	12	0.10	9.00	1222.00	679	20230103	-41.09	396	20231023	1.01	679	-41.09	20230103	396	1.01	20231023	679	-41.09	20230103	396	1.01	20231023	1.51	N	004060	500	1012 억	1161729	N	N	0	N	N
52	20231023	140145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	398	-3	5	-0.75	76574791	191622	42.94	397	405	396	521	281	401	399.61	0.57	1507	417	409	403	395	389	406	392	1012	120	500	290	1	1	202424960	806	44.22	0.33	12	0.09	9.00	1222.00	679	20230103	-41.38	396	20231023	0.51	679	-41.38	20230103	396	0.51	20231023	679	-41.38	20230103	396	0.51	20231023	1.51	N	004060	500	1012 억	1161729	N	N	0	N	N
53	20231023	130148	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	401	0	3	0.00	54526186	136179	30.52	397	405	397	521	281	401	400.40	0.57	19319	417	409	403	395	389	406	392	1012	120	500	290	1	1	202424960	812	44.56	0.33	12	0.07	9.00	1222.00	679	20230103	-40.94	397	20231023	1.01	679	-40.94	20230103	397	1.01	20231023	679	-40.94	20230103	397	1.01	20231023	1.51	N	004060	500	1012 억	1161729	N	N	0	N	N
54	20231023	120145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	402	1	2	0.25	26854963	66902	14.99	397	405	397	521	281	401	401.41	0.57	11900	417	409	403	395	389	406	392	1012	120	500	290	1	1	202424960	814	44.67	0.33	12	0.03	9.00	1222.00	679	20230103	-40.80	397	20231023	1.26	679	-40.80	20230103	397	1.26	20231023	679	-40.80	20230103	397	1.26	20231023	1.51	N	004060	500	1012 억	1161729	N	N	0	N	N
55	20231023	110147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	405	4	2	1.00	19894216	49647	11.13	397	405	397	521	281	401	400.71	0.57	12035	417	409	403	395	389	406	392	1012	120	500	290	1	1	202424960	820	45.00	0.33	12	0.02	9.00	1222.00	679	20230103	-40.35	397	20231023	2.02	679	-40.35	20230103	397	2.02	20231023	679	-40.35	20230103	397	2.02	20231023	1.51	N	004060	500	1012 억	1161729	N	N	0	N	N
56	20231023	100145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	401	0	3	0.00	11837642	29606	6.63	397	401	397	521	281	401	399.84	0.57	3422	417	409	403	395	389	406	392	1012	120	500	290	1	1	202424960	812	44.56	0.33	12	0.01	9.00	1222.00	679	20230103	-40.94	397	20231023	1.01	679	-40.94	20230103	397	1.01	20231023	679	-40.94	20230103	397	1.01	20231023	1.51	N	004060	500	1012 억	1161729	N	N	0	N	N
57	20231023	090147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	397	-4	5	-1.00	728098	1834	0.41	397	397	397	521	281	401	397.00	0.57	2	417	409	403	395	389	406	392	1012	120	500	290	1	1	202424960	804	44.11	0.32	12	0.00	9.00	1222.00	679	20230103	-41.53	397	20231023	0.00	679	-41.53	20230103	397	0.00	20231023	679	-41.53	20230103	397	0.00	20231023	1.51	N	004060	500	1012 억	1161729	N	N	0	N	N
58	20231020	160147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	401	-10	5	-2.43	178534471	445591	106.70	403	411	397	534	288	411	400.43	0.64	-118719	420	415	411	406	402	413	404	1012	123	500	300	1	1	202424960	812	44.56	0.33	12	0.22	9.00	1222.00	679	20230103	-40.94	397	20231020	1.01	679	-40.94	20230103	397	1.01	20231020	679	-40.94	20230103	397	1.01	20231020	1.52	N	004060	500	1012 억	1292372	N	N	0	N	N
59	20231020	150146	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	400	-11	5	-2.68	172558541	430665	103.12	403	411	397	534	288	411	400.44	0.64	-118867	420	415	411	406	402	413	404	1012	123	500	300	1	1	202424960	810	44.44	0.33	12	0.21	9.00	1222.00	679	20230103	-41.09	397	20231020	0.76	679	-41.09	20230103	397	0.76	20231020	679	-41.09	20230103	397	0.76	20231020	1.52	N	004060	500	1012 억	1292372	N	N	0	N	N
60	20231020	140147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	403	-8	5	-1.95	164399735	410304	98.25	403	411	397	534	288	411	400.42	0.64	-118998	420	415	411	406	402	413	404	1012	123	500	300	1	1	202424960	816	44.78	0.33	12	0.20	9.00	1222.00	679	20230103	-40.65	397	20231020	1.51	679	-40.65	20230103	397	1.51	20231020	679	-40.65	20230103	397	1.51	20231020	1.52	N	004060	500	1012 억	1292372	N	N	0	N	N
61	20231020	130143	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	401	-10	5	-2.43	134876775	336568	80.59	403	411	397	534	288	411	400.43	0.64	-131717	420	415	411	406	402	413	404	1012	123	500	300	1	1	202424960	812	44.56	0.33	12	0.17	9.00	1222.00	679	20230103	-40.94	397	20231020	1.01	679	-40.94	20230103	397	1.01	20231020	679	-40.94	20230103	397	1.01	20231020	1.52	N	004060	500	1012 억	1292372	N	N	0	N	N
62	20231020	120145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	399	-12	5	-2.92	124674253	311069	74.48	403	411	397	534	288	411	400.46	0.64	-130753	420	415	411	406	402	413	404	1012	123	500	300	1	1	202424960	808	44.33	0.33	12	0.15	9.00	1222.00	679	20230103	-41.24	397	20231020	0.50	679	-41.24	20230103	397	0.50	20231020	679	-41.24	20230103	397	0.50	20231020	1.52	N	004060	500	1012 억	1292372	N	N	0	N	N
63	20231020	110147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	399	-12	5	-2.92	95289539	237260	56.81	403	411	398	534	288	411	401.22	0.64	-115667	420	415	411	406	402	413	404	1012	123	500	300	1	1	202424960	808	44.33	0.33	12	0.12	9.00	1222.00	679	20230103	-41.24	398	20231020	0.25	679	-41.24	20230103	398	0.25	20231020	679	-41.24	20230103	398	0.25	20231020	1.52	N	004060	500	1012 억	1292372	N	N	0	N	N
64	20231020	100145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	401	-10	5	-2.43	84881474	211209	50.57	403	411	398	534	288	411	401.43	0.64	-110789	420	415	411	406	402	413	404	1012	123	500	300	1	1	202424960	812	44.56	0.33	12	0.10	9.00	1222.00	679	20230103	-40.94	398	20231020	0.75	679	-40.94	20230103	398	0.75	20231020	679	-40.94	20230103	398	0.75	20231020	1.52	N	004060	500	1012 억	1292372	N	N	0	N	N
65	20231020	090147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	405	-6	5	-1.46	21867207	53938	12.92	403	411	403	534	288	411	404.16	0.64	740	420	415	411	406	402	413	404	1012	123	500	300	1	1	202424960	820	45.00	0.33	12	0.03	9.00	1222.00	679	20230103	-40.35	403	20231020	0.50	679	-40.35	20230103	403	0.50	20231020	679	-40.35	20230103	403	0.50	20231020	1.52	N	004060	500	1012 억	1292372	N	N	0	N	N
66	20231019	160144	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	411	-6	5	-1.44	170267098	415668	143.34	415	416	407	542	292	417	409.62	0.65	-26685	429	422	417	410	405	420	408	1012	125	500	300	1	1	202424960	832	45.67	0.34	12	0.21	9.00	1222.00	679	20230103	-39.47	407	20231019	0.98	679	-39.47	20230103	407	0.98	20231019	679	-39.47	20230103	407	0.98	20231019	1.58	N	004060	500	1012 억	1318926	N	N	0	N	N
67	20231019	150145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	411	-6	5	-1.44	164891987	402570	138.82	415	416	407	542	292	417	409.60	0.65	-26763	429	422	417	410	405	420	408	1012	125	500	300	1	1	202424960	832	45.67	0.34	12	0.20	9.00	1222.00	679	20230103	-39.47	407	20231019	0.98	679	-39.47	20230103	407	0.98	20231019	679	-39.47	20230103	407	0.98	20231019	1.58	N	004060	500	1012 억	1318926	N	N	0	N	N
68	20231019	140145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	411	-6	5	-1.44	125988402	307179	105.93	415	416	407	542	292	417	410.15	0.65	-21570	429	422	417	410	405	420	408	1012	125	500	300	1	1	202424960	832	45.67	0.34	12	0.15	9.00	1222.00	679	20230103	-39.47	407	20231019	0.98	679	-39.47	20230103	407	0.98	20231019	679	-39.47	20230103	407	0.98	20231019	1.58	N	004060	500	1012 억	1318926	N	N	0	N	N
69	20231019	130145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	411	-6	5	-1.44	102462583	249563	86.06	415	416	407	542	292	417	410.57	0.65	-21570	429	422	417	410	405	420	408	1012	125	500	300	1	1	202424960	832	45.67	0.34	12	0.12	9.00	1222.00	679	20230103	-39.47	407	20231019	0.98	679	-39.47	20230103	407	0.98	20231019	679	-39.47	20230103	407	0.98	20231019	1.58	N	004060	500	1012 억	1318926	N	N	0	N	N
70	20231019	120145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	410	-7	5	-1.68	93267083	227098	78.31	415	416	407	542	292	417	410.69	0.65	-19460	429	422	417	410	405	420	408	1012	125	500	300	1	1	202424960	830	45.56	0.34	12	0.11	9.00	1222.00	679	20230103	-39.62	407	20231019	0.74	679	-39.62	20230103	407	0.74	20231019	679	-39.62	20230103	407	0.74	20231019	1.58	N	004060	500	1012 억	1318926	N	N	0	N	N
71	20231019	110145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	412	-5	5	-1.20	79476278	193455	66.71	415	416	407	542	292	417	410.83	0.65	-9878	429	422	417	410	405	420	408	1012	125	500	300	1	1	202424960	834	45.78	0.34	12	0.10	9.00	1222.00	679	20230103	-39.32	407	20231019	1.23	679	-39.32	20230103	407	1.23	20231019	679	-39.32	20230103	407	1.23	20231019	1.58	N	004060	500	1012 억	1318926	N	N	0	N	N
72	20231019	100145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	412	-5	5	-1.20	54148329	131982	45.51	415	416	407	542	292	417	410.27	0.65	9387	429	422	417	410	405	420	408	1012	125	500	300	1	1	202424960	834	45.78	0.34	12	0.07	9.00	1222.00	679	20230103	-39.32	407	20231019	1.23	679	-39.32	20230103	407	1.23	20231019	679	-39.32	20230103	407	1.23	20231019	1.58	N	004060	500	1012 억	1318926	N	N	0	N	N
73	20231019	090145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	412	-5	5	-1.20	9214799	22348	7.71	415	415	411	542	292	417	412.33	0.65	1607	429	422	417	410	405	420	408	1012	125	500	300	1	1	202424960	834	45.78	0.34	12	0.01	9.00	1222.00	679	20230103	-39.32	411	20231019	0.24	679	-39.32	20230103	411	0.24	20231019	679	-39.32	20230103	411	0.24	20231019	1.58	N	004060	500	1012 억	1318926	N	N	0	N	N
74	20231018	160145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	417	-5	5	-1.18	120656403	289019	49.68	422	424	412	548	296	422	417.47	0.65	1302	438	429	422	413	406	434	418	1012	126	500	310	1	1	202424960	844	46.33	0.34	12	0.14	9.00	1222.00	679	20230103	-38.59	412	20231018	1.21	679	-38.59	20230103	412	1.21	20231018	679	-38.59	20230103	412	1.21	20231018	1.60	N	004060	500	1012 억	1317632	N	N	0	N	N
75	20231018	150145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	418	-4	5	-0.95	115293869	276160	47.47	422	424	412	548	296	422	417.49	0.65	1166	438	429	422	413	406	434	418	1012	126	500	310	1	1	202424960	846	46.44	0.34	12	0.14	9.00	1222.00	679	20230103	-38.44	412	20231018	1.46	679	-38.44	20230103	412	1.46	20231018	679	-38.44	20230103	412	1.46	20231018	1.60	N	004060	500	1012 억	1317632	N	N	0	N	N
76	20231018	140143	57	100.00	KOSPI		유통업	N	N	N	N	N	419	-3	5	-0.71	70853778	169136	29.07	422	424	416	548	296	422	418.92	0.65	1299	438	429	422	413	406	434	418	1012	126	500	310	1	1	202424960	848	46.56	0.34	12	0.08	9.00	1222.00	679	20230103	-38.29	415	20231016	0.96	679	-38.29	20230103	415	0.96	20231016	679	-38.29	20230103	415	0.96	20231016	1.60	N	004060	500	1012 억	1317632	N	N	0	N	N
77	20231018	130144	57	100.00	KOSPI		유통업	N	N	N	N	N	419	-3	5	-0.71	61097086	145735	25.05	422	424	416	548	296	422	419.23	0.65	946	438	429	422	413	406	434	418	1012	126	500	310	1	1	202424960	848	46.56	0.34	12	0.07	9.00	1222.00	679	20230103	-38.29	415	20231016	0.96	679	-38.29	20230103	415	0.96	20231016	679	-38.29	20230103	415	0.96	20231016	1.60	N	004060	500	1012 억	1317632	N	N	0	N	N
78	20231018	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	419	-3	5	-0.71	27856118	66137	11.37	422	424	419	548	296	422	421.19	0.65	9068	438	429	422	413	406	434	418	1012	126	500	310	1	1	202424960	848	46.56	0.34	12	0.03	9.00	1222.00	679	20230103	-38.29	415	20231016	0.96	679	-38.29	20230103	415	0.96	20231016	679	-38.29	20230103	415	0.96	20231016	1.60	N	004060	500	1012 억	1317632	N	N	0	N	N
79	20231018	110145	57	100.00	KOSPI		유통업	N	N	N	N	N	422	0	3	0.00	22045103	52325	8.99	422	424	420	548	296	422	421.31	0.65	8988	438	429	422	413	406	434	418	1012	126	500	310	1	1	202424960	854	46.89	0.35	12	0.03	9.00	1222.00	679	20230103	-37.85	415	20231016	1.69	679	-37.85	20230103	415	1.69	20231016	679	-37.85	20230103	415	1.69	20231016	1.60	N	004060	500	1012 억	1317632	N	N	0	N	N
80	20231018	100144	57	100.00	KOSPI		유통업	N	N	N	N	N	422	0	3	0.00	18075597	42921	7.38	422	424	420	548	296	422	421.14	0.65	8970	438	429	422	413	406	434	418	1012	126	500	310	1	1	202424960	854	46.89	0.35	12	0.02	9.00	1222.00	679	20230103	-37.85	415	20231016	1.69	679	-37.85	20230103	415	1.69	20231016	679	-37.85	20230103	415	1.69	20231016	1.60	N	004060	500	1012 억	1317632	N	N	0	N	N
81	20231018	090144	57	100.00	KOSPI		유통업	N	N	N	N	N	422	0	3	0.00	1249932	2964	0.51	422	422	421	548	296	422	421.70	0.65	761	438	429	422	413	406	434	418	1012	126	500	310	1	1	202424960	854	46.89	0.35	12	0.00	9.00	1222.00	679	20230103	-37.85	415	20231016	1.69	679	-37.85	20230103	415	1.69	20231016	679	-37.85	20230103	415	1.69	20231016	1.60	N	004060	500	1012 억	1317632	N	N	0	N	N
82	20231017	160145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	422	2	2	0.48	242867658	577993	145.26	415	431	415	546	294	420	420.19	0.51	174789	428	423	419	414	410	422	413	1012	126	500	310	1	1	202424960	854	46.89	0.35	12	0.29	9.00	1222.00	679	20230103	-37.85	415	20231017	1.69	679	-37.85	20230103	415	1.69	20231017	679	-37.85	20230103	415	1.69	20231017	1.56	N	004060	500	1012 억	1041347	N	N	0	N	N
83	20231017	150144	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	425	5	2	1.19	240197658	571673	143.67	415	431	415	546	294	420	420.17	0.51	174289	428	423	419	414	410	422	413	1012	126	500	310	1	1	202424960	860	47.22	0.35	12	0.28	9.00	1222.00	679	20230103	-37.41	415	20231017	2.41	679	-37.41	20230103	415	2.41	20231017	679	-37.41	20230103	415	2.41	20231017	1.56	N	004060	500	1012 억	1041347	N	N	0	N	N
84	20231017	140144	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	422	2	2	0.48	217654343	518268	130.25	415	431	415	546	294	420	419.96	0.51	169232	428	423	419	414	410	422	413	1012	126	500	310	1	1	202424960	854	46.89	0.35	12	0.26	9.00	1222.00	679	20230103	-37.85	415	20231017	1.69	679	-37.85	20230103	415	1.69	20231017	679	-37.85	20230103	415	1.69	20231017	1.56	N	004060	500	1012 억	1041347	N	N	0	N	N
85	20231017	130144	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	424	4	2	0.95	206612811	492185	123.70	415	431	415	546	294	420	419.79	0.51	154690	428	423	419	414	410	422	413	1012	126	500	310	1	1	202424960	858	47.11	0.35	12	0.24	9.00	1222.00	679	20230103	-37.56	415	20231017	2.17	679	-37.56	20230103	415	2.17	20231017	679	-37.56	20230103	415	2.17	20231017	1.56	N	004060	500	1012 억	1041347	N	N	0	N	N
86	20231017	120145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	426	6	2	1.43	203110646	483934	121.62	415	431	415	546	294	420	419.71	0.51	158380	428	423	419	414	410	422	413	1012	126	500	310	1	1	202424960	862	47.33	0.35	12	0.24	9.00	1222.00	679	20230103	-37.26	415	20231017	2.65	679	-37.26	20230103	415	2.65	20231017	679	-37.26	20230103	415	2.65	20231017	1.56	N	004060	500	1012 억	1041347	N	N	0	N	N
87	20231017	110143	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	425	5	2	1.19	192860027	459770	115.55	415	431	415	546	294	420	419.47	0.51	152212	428	423	419	414	410	422	413	1012	126	500	310	1	1	202424960	860	47.22	0.35	12	0.23	9.00	1222.00	679	20230103	-37.41	415	20231017	2.41	679	-37.41	20230103	415	2.41	20231017	679	-37.41	20230103	415	2.41	20231017	1.56	N	004060	500	1012 억	1041347	N	N	0	N	N
88	20231017	100143	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	425	5	2	1.19	187635424	447465	112.46	415	431	415	546	294	420	419.33	0.51	153445	428	423	419	414	410	422	413	1012	126	500	310	1	1	202424960	860	47.22	0.35	12	0.22	9.00	1222.00	679	20230103	-37.41	415	20231017	2.41	679	-37.41	20230103	415	2.41	20231017	679	-37.41	20230103	415	2.41	20231017	1.56	N	004060	500	1012 억	1041347	N	N	0	N	N
89	20231017	090144	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	418	-2	5	-0.48	47541073	114523	28.78	415	418	415	546	294	420	415.12	0.51	-2146	428	423	419	414	410	422	413	1012	126	500	310	1	1	202424960	846	46.44	0.34	12	0.06	9.00	1222.00	679	20230103	-38.44	415	20231017	0.72	679	-38.44	20230103	415	0.72	20231017	679	-38.44	20230103	415	0.72	20231017	1.56	N	004060	500	1012 억	1041347	N	N	0	N	N
90	20231016	160143	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	420	-7	5	-1.64	166459044	397811	60.20	423	424	415	555	299	427	418.41	0.56	-107348	451	439	429	417	407	434	412	1012	128	500	310	1	1	202424960	850	46.67	0.34	12	0.20	9.00	1222.00	679	20230103	-38.14	415	20231016	1.20	679	-38.14	20230103	415	1.20	20231016	679	-38.14	20230103	415	1.20	20231016	1.59	N	004060	500	1012 억	1141465	N	N	0	N	N
91	20231016	150142	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	417	-10	5	-2.34	160924844	384607	58.20	423	424	415	555	299	427	418.39	0.56	-103755	451	439	429	417	407	434	412	1012	128	500	310	1	1	202424960	844	46.33	0.34	12	0.19	9.00	1222.00	679	20230103	-38.59	415	20231016	0.48	679	-38.59	20230103	415	0.48	20231016	679	-38.59	20230103	415	0.48	20231016	1.59	N	004060	500	1012 억	1141465	N	N	0	N	N
92	20231016	140144	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	417	-10	5	-2.34	124012412	295890	44.78	423	424	417	555	299	427	419.09	0.56	-101933	451	439	429	417	407	434	412	1012	128	500	310	1	1	202424960	844	46.33	0.34	12	0.15	9.00	1222.00	679	20230103	-38.59	417	20231016	0.00	679	-38.59	20230103	417	0.00	20231016	679	-38.59	20230103	417	0.00	20231016	1.59	N	004060	500	1012 억	1141465	N	N	0	N	N
93	20231016	130143	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	422	-5	5	-1.17	81638072	194555	29.44	423	424	417	555	299	427	419.57	0.56	-99911	451	439	429	417	407	434	412	1012	128	500	310	1	1	202424960	854	46.89	0.35	12	0.10	9.00	1222.00	679	20230103	-37.85	417	20231016	1.20	679	-37.85	20230103	417	1.20	20231016	679	-37.85	20230103	417	1.20	20231016	1.59	N	004060	500	1012 억	1141465	N	N	0	N	N
94	20231016	120145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	421	-6	5	-1.41	73480319	175157	26.51	423	424	417	555	299	427	419.46	0.56	-90682	451	439	429	417	407	434	412	1012	128	500	310	1	1	202424960	852	46.78	0.34	12	0.09	9.00	1222.00	679	20230103	-38.00	417	20231016	0.96	679	-38.00	20230103	417	0.96	20231016	679	-38.00	20230103	417	0.96	20231016	1.59	N	004060	500	1012 억	1141465	N	N	0	N	N
95	20231016	110144	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	421	-6	5	-1.41	68014018	162142	24.54	423	424	417	555	299	427	419.42	0.56	-90677	451	439	429	417	407	434	412	1012	128	500	310	1	1	202424960	852	46.78	0.34	12	0.08	9.00	1222.00	679	20230103	-38.00	417	20231016	0.96	679	-38.00	20230103	417	0.96	20231016	679	-38.00	20230103	417	0.96	20231016	1.59	N	004060	500	1012 억	1141465	N	N	0	N	N
96	20231016	100141	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	421	-6	5	-1.41	50838362	121290	18.35	423	424	417	555	299	427	419.08	0.56	-65847	451	439	429	417	407	434	412	1012	128	500	310	1	1	202424960	852	46.78	0.34	12	0.06	9.00	1222.00	679	20230103	-38.00	417	20231016	0.96	679	-38.00	20230103	417	0.96	20231016	679	-38.00	20230103	417	0.96	20231016	1.59	N	004060	500	1012 억	1141465	N	N	0	N	N
97	20231016	090143	57	100.00	KOSPI		유통업	N	N	N	N	N	420	-7	5	-1.64	3284000	7772	1.18	423	423	420	555	299	427	421.81	0.56	-5761	451	439	429	417	407	434	412	1012	128	500	310	1	1	202424960	850	46.67	0.34	12	0.00	9.00	1222.00	679	20230103	-38.14	418	20230927	0.48	679	-38.14	20230103	418	0.48	20230927	679	-38.14	20230103	418	0.48	20230927	1.59	N	004060	500	1012 억	1141465	N	N	0	N	N
98	20231012	160144	57	100.00	KOSPI		유통업	N	N	N	N	N	442	14	2	3.27	120791406	278160	90.06	426	442	426	556	300	428	434.25	0.61	52025	436	432	427	423	418	434	425	1012	128	500	310	1	1	202424960	895	49.11	0.36	12	0.14	9.00	1222.00	679	20230103	-34.90	418	20230927	5.74	679	-34.90	20230103	418	5.74	20230927	679	-34.90	20230103	418	5.74	20230927	1.63	N	004060	500	1012 억	1236437	N	N	14	N	N
99	20231012	150143	57	100.00	KOSPI		유통업	N	N	N	N	N	439	11	2	2.57	100620479	232351	75.23	426	440	426	556	300	428	433.05	0.61	53150	436	432	427	423	418	434	425	1012	128	500	310	1	1	202424960	889	48.78	0.36	12	0.11	9.00	1222.00	679	20230103	-35.35	418	20230927	5.02	679	-35.35	20230103	418	5.02	20230927	679	-35.35	20230103	418	5.02	20230927	1.63	N	004060	500	1012 억	1236437	N	N	17	N	N
100	20231012	140143	57	100.00	KOSPI		유통업	N	N	N	N	N	433	5	2	1.17	72512983	167741	54.31	426	440	426	556	300	428	432.29	0.61	27644	436	432	427	423	418	434	425	1012	128	500	310	1	1	202424960	877	48.11	0.35	12	0.08	9.00	1222.00	679	20230103	-36.23	418	20230927	3.59	679	-36.23	20230103	418	3.59	20230927	679	-36.23	20230103	418	3.59	20230927	1.63	N	004060	500	1012 억	1236437	N	N	17	N	N
101	20231012	130142	57	100.00	KOSPI		유통업	N	N	N	N	N	428	0	3	0.00	38685309	90071	29.16	426	434	426	556	300	428	429.50	0.61	14508	436	432	427	423	418	434	425	1012	128	500	310	1	1	202424960	866	47.56	0.35	12	0.04	9.00	1222.00	679	20230103	-36.97	418	20230927	2.39	679	-36.97	20230103	418	2.39	20230927	679	-36.97	20230103	418	2.39	20230927	1.63	N	004060	500	1012 억	1236437	N	N	17	N	N
102	20231012	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	431	3	2	0.70	30053642	69929	22.64	426	434	426	556	300	428	429.77	0.61	9014	436	432	427	423	418	434	425	1012	128	500	310	1	1	202424960	872	47.89	0.35	12	0.03	9.00	1222.00	679	20230103	-36.52	418	20230927	3.11	679	-36.52	20230103	418	3.11	20230927	679	-36.52	20230103	418	3.11	20230927	1.63	N	004060	500	1012 억	1236437	N	N	17	N	N
103	20231012	110145	57	100.00	KOSPI		유통업	N	N	N	N	N	430	2	2	0.47	25664651	59719	19.33	426	434	426	556	300	428	429.76	0.61	3085	436	432	427	423	418	434	425	1012	128	500	310	1	1	202424960	870	47.78	0.35	12	0.03	9.00	1222.00	679	20230103	-36.67	418	20230927	2.87	679	-36.67	20230103	418	2.87	20230927	679	-36.67	20230103	418	2.87	20230927	1.63	N	004060	500	1012 억	1236437	N	N	17	N	N
104	20231012	100144	57	100.00	KOSPI		유통업	N	N	N	N	N	431	3	2	0.70	16253702	37807	12.24	426	434	426	556	300	428	429.91	0.61	2168	436	432	427	423	418	434	425	1012	128	500	310	1	1	202424960	872	47.89	0.35	12	0.02	9.00	1222.00	679	20230103	-36.52	418	20230927	3.11	679	-36.52	20230103	418	3.11	20230927	679	-36.52	20230103	418	3.11	20230927	1.63	N	004060	500	1012 억	1236437	N	N	17	N	N
105	20231012	090146	57	100.00	KOSPI		유통업	N	N	N	N	N	427	-1	5	-0.23	1768673	4150	1.34	426	428	426	556	300	428	426.19	0.61	64	436	432	427	423	418	434	425	1012	128	500	310	1	1	202424960	864	47.44	0.35	12	0.00	9.00	1222.00	679	20230103	-37.11	418	20230927	2.15	679	-37.11	20230103	418	2.15	20230927	679	-37.11	20230103	418	2.15	20230927	1.63	N	004060	500	1012 억	1236437	N	N	17	N	N
106	20231011	160144	57	100.00	KOSPI		유통업	N	N	N	N	N	428	4	2	0.94	129878320	304264	40.25	422	431	422	551	297	424	426.86	0.58	56410	476	450	435	409	394	442	401	1012	127	500	310	1	1	202424960	866	47.56	0.35	12	0.15	9.00	1222.00	679	20230103	-36.97	418	20230927	2.39	679	-36.97	20230103	418	2.39	20230927	679	-36.97	20230103	418	2.39	20230927	1.58	N	004060	500	1012 억	1180138	N	N	17	N	N
107	20231011	150143	57	100.00	KOSPI		유통업	N	N	N	N	N	429	5	2	1.18	123342311	288951	38.22	422	431	422	551	297	424	426.86	0.58	56399	476	450	435	409	394	442	401	1012	127	500	310	1	1	202424960	868	47.67	0.35	12	0.14	9.00	1222.00	679	20230103	-36.82	418	20230927	2.63	679	-36.82	20230103	418	2.63	20230927	679	-36.82	20230103	418	2.63	20230927	1.58	N	004060	500	1012 억	1180138	N	N	17	N	N
108	20231011	140143	57	100.00	KOSPI		유통업	N	N	N	N	N	429	5	2	1.18	106922653	250445	33.13	422	431	422	551	297	424	426.93	0.58	48520	476	450	435	409	394	442	401	1012	127	500	310	1	1	202424960	868	47.67	0.35	12	0.12	9.00	1222.00	679	20230103	-36.82	418	20230927	2.63	679	-36.82	20230103	418	2.63	20230927	679	-36.82	20230103	418	2.63	20230927	1.58	N	004060	500	1012 억	1180138	N	N	17	N	N
109	20231011	130142	57	100.00	KOSPI		유통업	N	N	N	N	N	430	6	2	1.42	95251881	223116	29.51	422	431	422	551	297	424	426.92	0.58	43878	476	450	435	409	394	442	401	1012	127	500	310	1	1	202424960	870	47.78	0.35	12	0.11	9.00	1222.00	679	20230103	-36.67	418	20230927	2.87	679	-36.67	20230103	418	2.87	20230927	679	-36.67	20230103	418	2.87	20230927	1.58	N	004060	500	1012 억	1180138	N	N	17	N	N
110	20231011	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	427	3	2	0.71	72880096	170655	22.57	422	431	422	551	297	424	427.06	0.58	9785	476	450	435	409	394	442	401	1012	127	500	310	1	1	202424960	864	47.44	0.35	12	0.08	9.00	1222.00	679	20230103	-37.11	418	20230927	2.15	679	-37.11	20230103	418	2.15	20230927	679	-37.11	20230103	418	2.15	20230927	1.58	N	004060	500	1012 억	1180138	N	N	17	N	N
111	20231011	110144	57	100.00	KOSPI		유통업	N	N	N	N	N	429	5	2	1.18	58486458	136872	18.11	422	431	422	551	297	424	427.31	0.58	9249	476	450	435	409	394	442	401	1012	127	500	310	1	1	202424960	868	47.67	0.35	12	0.07	9.00	1222.00	679	20230103	-36.82	418	20230927	2.63	679	-36.82	20230103	418	2.63	20230927	679	-36.82	20230103	418	2.63	20230927	1.58	N	004060	500	1012 억	1180138	N	N	17	N	N
112	20231011	100143	57	100.00	KOSPI		유통업	N	N	N	N	N	431	7	2	1.65	43930296	102818	13.60	422	431	422	551	297	424	427.26	0.58	-871	476	450	435	409	394	442	401	1012	127	500	310	1	1	202424960	872	47.89	0.35	12	0.05	9.00	1222.00	679	20230103	-36.52	418	20230927	3.11	679	-36.52	20230103	418	3.11	20230927	679	-36.52	20230103	418	3.11	20230927	1.58	N	004060	500	1012 억	1180138	N	N	17	N	N
113	20231011	090144	57	100.00	KOSPI		유통업	N	N	N	N	N	424	0	3	0.00	2971024	7038	0.93	422	424	422	551	297	424	422.14	0.58	1545	476	450	435	409	394	442	401	1012	127	500	310	1	1	202424960	858	47.11	0.35	12	0.00	9.00	1222.00	679	20230103	-37.56	418	20230927	1.44	679	-37.56	20230103	418	1.44	20230927	679	-37.56	20230103	418	1.44	20230927	1.58	N	004060	500	1012 억	1180138	N	N	17	N	N
114	20231010	160143	57	100.00	KOSPI		유통업	N	N	N	N	N	424	-4	5	-0.93	326099242	755816	200.91	428	461	420	556	300	428	431.46	0.59	-38357	436	432	427	423	418	434	425	1012	128	500	310	1	1	202424960	858	47.11	0.35	12	0.37	9.00	1222.00	679	20230103	-37.56	418	20230927	1.44	679	-37.56	20230103	418	1.44	20230927	679	-37.56	20230103	418	1.44	20230927	1.65	N	004060	500	1012 억	1198803	N	N	17	N	N
115	20231010	150143	57	100.00	KOSPI		유통업	N	N	N	N	N	421	-7	5	-1.64	314249978	727716	193.44	428	461	420	556	300	428	431.83	0.59	-36301	436	432	427	423	418	434	425	1012	128	500	310	1	1	202424960	852	46.78	0.34	12	0.36	9.00	1222.00	679	20230103	-38.00	418	20230927	0.72	679	-38.00	20230103	418	0.72	20230927	679	-38.00	20230103	418	0.72	20230927	1.65	N	004060	500	1012 억	1198803	N	N	25	N	N
116	20231010	140142	57	100.00	KOSPI		유통업	N	N	N	N	N	424	-4	5	-0.93	292963304	677189	180.01	428	461	420	556	300	428	432.62	0.59	-11245	436	432	427	423	418	434	425	1012	128	500	310	1	1	202424960	858	47.11	0.35	12	0.33	9.00	1222.00	679	20230103	-37.56	418	20230927	1.44	679	-37.56	20230103	418	1.44	20230927	679	-37.56	20230103	418	1.44	20230927	1.65	N	004060	500	1012 억	1198803	N	N	25	N	N
117	20231010	130142	57	100.00	KOSPI		유통업	N	N	N	N	N	421	-7	5	-1.64	273910556	632016	168.00	428	461	421	556	300	428	433.40	0.59	3757	436	432	427	423	418	434	425	1012	128	500	310	1	1	202424960	852	46.78	0.34	12	0.31	9.00	1222.00	679	20230103	-38.00	418	20230927	0.72	679	-38.00	20230103	418	0.72	20230927	679	-38.00	20230103	418	0.72	20230927	1.65	N	004060	500	1012 억	1198803	N	N	25	N	N
118	20231010	120142	57	100.00	KOSPI		유통업	N	N	N	N	N	427	-1	5	-0.23	240912189	554284	147.34	428	461	423	556	300	428	434.64	0.59	9067	436	432	427	423	418	434	425	1012	128	500	310	1	1	202424960	864	47.44	0.35	12	0.27	9.00	1222.00	679	20230103	-37.11	418	20230927	2.15	679	-37.11	20230103	418	2.15	20230927	679	-37.11	20230103	418	2.15	20230927	1.65	N	004060	500	1012 억	1198803	N	N	25	N	N
119	20231010	110140	57	100.00	KOSPI		유통업	N	N	N	N	N	429	1	2	0.23	219972361	505329	134.32	428	461	423	556	300	428	435.31	0.59	3535	436	432	427	423	418	434	425	1012	128	500	310	1	1	202424960	868	47.67	0.35	12	0.25	9.00	1222.00	679	20230103	-36.82	418	20230927	2.63	679	-36.82	20230103	418	2.63	20230927	679	-36.82	20230103	418	2.63	20230927	1.65	N	004060	500	1012 억	1198803	N	N	25	N	N
120	20231010	100141	57	100.00	KOSPI		유통업	N	N	N	N	N	428	0	3	0.00	180804562	414015	110.05	428	461	423	556	300	428	436.72	0.59	-14376	436	432	427	423	418	434	425	1012	128	500	310	1	1	202424960	866	47.56	0.35	12	0.20	9.00	1222.00	679	20230103	-36.97	418	20230927	2.39	679	-36.97	20230103	418	2.39	20230927	679	-36.97	20230103	418	2.39	20230927	1.65	N	004060	500	1012 억	1198803	N	N	25	N	N
121	20231010	090143	57	100.00	KOSPI		유통업	N	N	N	N	N	428	0	3	0.00	1923915	4495	1.19	428	430	428	556	300	428	428.01	0.59	-197	436	432	427	423	418	434	425	1012	128	500	310	1	1	202424960	866	47.56	0.35	12	0.00	9.00	1222.00	679	20230103	-36.97	418	20230927	2.39	679	-36.97	20230103	418	2.39	20230927	679	-36.97	20230103	418	2.39	20230927	1.65	N	004060	500	1012 억	1198803	N	N	25	N	N
122	20231006	160142	57	100.00	KOSPI		유통업	N	N	N	N	N	428	3	2	0.71	158182230	371524	59.90	422	431	422	552	298	425	425.77	0.56	57133	439	431	426	418	413	436	423	1012	127	500	310	1	1	202424960	866	47.56	0.35	12	0.18	9.00	1222.00	679	20230103	-36.97	418	20230927	2.39	679	-36.97	20230103	418	2.39	20230927	679	-36.97	20230103	418	2.39	20230927	1.68	N	004060	500	1012 억	1125848	N	N	25	N	N
123	20231006	150140	57	100.00	KOSPI		유통업	N	N	N	N	N	428	3	2	0.71	156977107	368692	59.44	422	431	422	552	298	425	425.77	0.56	57586	439	431	426	418	413	436	423	1012	127	500	310	1	1	202424960	866	47.56	0.35	12	0.18	9.00	1222.00	679	20230103	-36.97	418	20230927	2.39	679	-36.97	20230103	418	2.39	20230927	679	-36.97	20230103	418	2.39	20230927	1.68	N	004060	500	1012 억	1125848	N	N	48	N	N
124	20231006	140142	57	100.00	KOSPI		유통업	N	N	N	N	N	428	3	2	0.71	140366584	329683	53.15	422	431	422	552	298	425	425.76	0.56	49701	439	431	426	418	413	436	423	1012	127	500	310	1	1	202424960	866	47.56	0.35	12	0.16	9.00	1222.00	679	20230103	-36.97	418	20230927	2.39	679	-36.97	20230103	418	2.39	20230927	679	-36.97	20230103	418	2.39	20230927	1.68	N	004060	500	1012 억	1125848	N	N	48	N	N
125	20231006	130140	57	100.00	KOSPI		유통업	N	N	N	N	N	425	0	3	0.00	117483548	275956	44.49	422	431	422	552	298	425	425.73	0.56	53342	439	431	426	418	413	436	423	1012	127	500	310	1	1	202424960	860	47.22	0.35	12	0.14	9.00	1222.00	679	20230103	-37.41	418	20230927	1.67	679	-37.41	20230103	418	1.67	20230927	679	-37.41	20230103	418	1.67	20230927	1.68	N	004060	500	1012 억	1125848	N	N	48	N	N
126	20231006	120140	57	100.00	KOSPI		유통업	N	N	N	N	N	425	0	3	0.00	81443869	191215	30.83	422	431	422	552	298	425	425.93	0.56	-11551	439	431	426	418	413	436	423	1012	127	500	310	1	1	202424960	860	47.22	0.35	12	0.09	9.00	1222.00	679	20230103	-37.41	418	20230927	1.67	679	-37.41	20230103	418	1.67	20230927	679	-37.41	20230103	418	1.67	20230927	1.68	N	004060	500	1012 억	1125848	N	N	48	N	N
127	20231006	110138	57	100.00	KOSPI		유통업	N	N	N	N	N	428	3	2	0.71	59629773	140037	22.58	422	431	422	552	298	425	425.81	0.56	-16771	439	431	426	418	413	436	423	1012	127	500	310	1	1	202424960	866	47.56	0.35	12	0.07	9.00	1222.00	679	20230103	-36.97	418	20230927	2.39	679	-36.97	20230103	418	2.39	20230927	679	-36.97	20230103	418	2.39	20230927	1.68	N	004060	500	1012 억	1125848	N	N	48	N	N
128	20231006	100140	57	100.00	KOSPI		유통업	N	N	N	N	N	429	4	2	0.94	28876271	67963	10.96	422	430	422	552	298	425	424.88	0.56	-10916	439	431	426	418	413	436	423	1012	127	500	310	1	1	202424960	868	47.67	0.35	12	0.03	9.00	1222.00	679	20230103	-36.82	418	20230927	2.63	679	-36.82	20230103	418	2.63	20230927	679	-36.82	20230103	418	2.63	20230927	1.68	N	004060	500	1012 억	1125848	N	N	48	N	N
129	20231006	090138	57	100.00	KOSPI		유통업	N	N	N	N	N	425	0	3	0.00	4288126	10160	1.64	422	425	422	552	298	425	422.06	0.56	-1335	439	431	426	418	413	436	423	1012	127	500	310	1	1	202424960	860	47.22	0.35	12	0.01	9.00	1222.00	679	20230103	-37.41	418	20230927	1.67	679	-37.41	20230103	418	1.67	20230927	679	-37.41	20230103	418	1.67	20230927	1.68	N	004060	500	1012 억	1125848	N	N	48	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History