KissMeData/118000/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160819	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	380	-16	5	-4.04	536499662	1300814	861.16	403	460	370	514	278	396	412.43	0.48	-129864	407	401	397	391	387	399	389	714	118	500	260	1	1	142777363	543	-0.75	0.41	12	0.91	-505.00	928.00	891	20230419	-57.35	370	20231031	2.70	891	-57.35	20230419	370	2.70	20231031	891	-57.35	20230419	370	2.70	20231031	0.45	N	118000	500	713 억	690221	N	N	0	N	N
3	20231031	150827	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	383	-13	5	-3.28	528236318	1279133	846.81	403	460	370	514	278	396	412.96	0.48	-123868	407	401	397	391	387	399	389	714	118	500	260	1	1	142777363	547	-0.76	0.41	12	0.90	-505.00	928.00	891	20230419	-57.01	370	20231031	3.51	891	-57.01	20230419	370	3.51	20231031	891	-57.01	20230419	370	3.51	20231031	0.45	N	118000	500	713 억	690221	N	N	0	N	N
4	20231031	140833	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	379	-17	5	-4.29	510327803	1231882	815.53	403	460	370	514	278	396	414.27	0.48	-115065	407	401	397	391	387	399	389	714	118	500	260	1	1	142777363	541	-0.75	0.41	12	0.86	-505.00	928.00	891	20230419	-57.46	370	20231031	2.43	891	-57.46	20230419	370	2.43	20231031	891	-57.46	20230419	370	2.43	20231031	0.45	N	118000	500	713 억	690221	N	N	0	N	N
5	20231031	130826	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	419	23	2	5.81	359696126	847944	561.36	403	460	386	514	278	396	424.20	0.48	-115614	407	401	397	391	387	399	389	714	118	500	260	1	1	142777363	598	-0.83	0.45	12	0.59	-505.00	928.00	891	20230419	-52.97	386	20231031	8.55	891	-52.97	20230419	386	8.55	20231031	891	-52.97	20230419	386	8.55	20231031	0.45	N	118000	500	713 억	690221	N	N	0	N	N
6	20231031	120825	57	100.00	KOSPI		유통업	N	N	N	N	N	395	-1	5	-0.25	43488002	110139	72.91	403	403	391	514	278	396	394.85	0.48	-5160	407	401	397	391	387	399	389	714	118	500	260	1	1	142777363	564	-0.78	0.43	12	0.08	-505.00	928.00	891	20230419	-55.67	390	20231024	1.28	891	-55.67	20230419	390	1.28	20231024	891	-55.67	20230419	390	1.28	20231024	0.45	N	118000	500	713 억	690221	N	N	0	N	N
7	20231031	110848	57	100.00	KOSPI		유통업	N	N	N	N	N	393	-3	5	-0.76	27773616	70055	46.38	403	403	392	514	278	396	396.45	0.48	4190	407	401	397	391	387	399	389	714	118	500	260	1	1	142777363	561	-0.78	0.42	12	0.05	-505.00	928.00	891	20230419	-55.89	390	20231024	0.77	891	-55.89	20230419	390	0.77	20231024	891	-55.89	20230419	390	0.77	20231024	0.45	N	118000	500	713 억	690221	N	N	0	N	N
8	20231031	100833	57	100.00	KOSPI		유통업	N	N	N	N	N	396	0	3	0.00	24726747	62317	41.26	403	403	393	514	278	396	396.79	0.48	7148	407	401	397	391	387	399	389	714	118	500	260	1	1	142777363	565	-0.78	0.43	12	0.04	-505.00	928.00	891	20230419	-55.56	390	20231024	1.54	891	-55.56	20230419	390	1.54	20231024	891	-55.56	20230419	390	1.54	20231024	0.45	N	118000	500	713 억	690221	N	N	0	N	N
9	20231031	090833	57	100.00	KOSPI		유통업	N	N	N	N	N	400	4	2	1.01	1990905	4997	3.31	403	403	397	514	278	396	398.42	0.48	97	407	401	397	391	387	399	389	714	118	500	260	1	1	142777363	571	-0.79	0.43	12	0.00	-505.00	928.00	891	20230419	-55.11	390	20231024	2.56	891	-55.11	20230419	390	2.56	20231024	891	-55.11	20230419	390	2.56	20231024	0.45	N	118000	500	713 억	690221	N	N	0	N	N
10	20231030	160818	57	100.00	KOSPI		유통업	N	N	N	N	N	396	-2	5	-0.50	60059321	151053	58.30	398	403	393	517	279	398	397.60	0.49	14478	418	408	403	393	388	405	390	714	119	500	270	1	1	142777363	565	-0.78	0.43	12	0.11	-505.00	928.00	891	20230419	-55.56	390	20231024	1.54	891	-55.56	20230419	390	1.54	20231024	891	-55.56	20230419	390	1.54	20231024	0.44	N	118000	500	713 억	693743	N	N	0	N	N
11	20231030	150800	57	100.00	KOSPI		유통업	N	N	N	N	N	400	2	2	0.50	57428193	144415	55.74	398	403	393	517	279	398	397.66	0.49	15128	418	408	403	393	388	405	390	714	119	500	270	1	1	142777363	571	-0.79	0.43	12	0.10	-505.00	928.00	891	20230419	-55.11	390	20231024	2.56	891	-55.11	20230419	390	2.56	20231024	891	-55.11	20230419	390	2.56	20231024	0.44	N	118000	500	713 억	693743	N	N	0	N	N
12	20231030	140759	57	100.00	KOSPI		유통업	N	N	N	N	N	399	1	2	0.25	56485621	142046	54.82	398	403	393	517	279	398	397.66	0.49	14116	418	408	403	393	388	405	390	714	119	500	270	1	1	142777363	570	-0.79	0.43	12	0.10	-505.00	928.00	891	20230419	-55.22	390	20231024	2.31	891	-55.22	20230419	390	2.31	20231024	891	-55.22	20230419	390	2.31	20231024	0.44	N	118000	500	713 억	693743	N	N	0	N	N
13	20231030	130801	57	100.00	KOSPI		유통업	N	N	N	N	N	401	3	2	0.75	44637084	112470	43.41	398	403	393	517	279	398	396.88	0.49	14738	418	408	403	393	388	405	390	714	119	500	270	1	1	142777363	573	-0.79	0.43	12	0.08	-505.00	928.00	891	20230419	-54.99	390	20231024	2.82	891	-54.99	20230419	390	2.82	20231024	891	-54.99	20230419	390	2.82	20231024	0.44	N	118000	500	713 억	693743	N	N	0	N	N
14	20231030	120755	57	100.00	KOSPI		유통업	N	N	N	N	N	399	1	2	0.25	36050273	90910	35.09	398	403	393	517	279	398	396.55	0.49	5277	418	408	403	393	388	405	390	714	119	500	270	1	1	142777363	570	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-55.22	390	20231024	2.31	891	-55.22	20230419	390	2.31	20231024	891	-55.22	20230419	390	2.31	20231024	0.44	N	118000	500	713 억	693743	N	N	0	N	N
15	20231030	110756	57	100.00	KOSPI		유통업	N	N	N	N	N	397	-1	5	-0.25	32884019	82946	32.01	398	403	393	517	279	398	396.45	0.49	5076	418	408	403	393	388	405	390	714	119	500	270	1	1	142777363	567	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-55.44	390	20231024	1.79	891	-55.44	20230419	390	1.79	20231024	891	-55.44	20230419	390	1.79	20231024	0.44	N	118000	500	713 억	693743	N	N	0	N	N
16	20231030	100754	57	100.00	KOSPI		유통업	N	N	N	N	N	399	1	2	0.25	18157077	45720	17.65	398	403	394	517	279	398	397.14	0.49	-755	418	408	403	393	388	405	390	714	119	500	270	1	1	142777363	570	-0.79	0.43	12	0.03	-505.00	928.00	891	20230419	-55.22	390	20231024	2.31	891	-55.22	20230419	390	2.31	20231024	891	-55.22	20230419	390	2.31	20231024	0.44	N	118000	500	713 억	693743	N	N	0	N	N
17	20231030	090751	57	100.00	KOSPI		유통업	N	N	N	N	N	399	1	2	0.25	3212001	8069	3.11	398	403	398	517	279	398	398.07	0.49	246	418	408	403	393	388	405	390	714	119	500	270	1	1	142777363	570	-0.79	0.43	12	0.01	-505.00	928.00	891	20230419	-55.22	390	20231024	2.31	891	-55.22	20230419	390	2.31	20231024	891	-55.22	20230419	390	2.31	20231024	0.44	N	118000	500	713 억	693743	N	N	0	N	N
18	20231027	160722	57	100.00	KOSPI		유통업	N	N	N	N	N	398	-14	5	-3.40	104004531	258701	202.02	406	413	398	535	289	412	402.03	0.48	-14021	432	421	413	402	394	427	408	714	123	500	280	1	1	142777363	568	-0.79	0.43	12	0.18	-505.00	928.00	891	20230419	-55.33	390	20231024	2.05	891	-55.33	20230419	390	2.05	20231024	891	-55.33	20230419	390	2.05	20231024	0.44	N	118000	500	713 억	687193	N	N	0	N	N
19	20231027	150753	57	100.00	KOSPI		유통업	N	N	N	N	N	398	-14	5	-3.40	100560015	250052	195.26	406	413	398	535	289	412	402.16	0.48	-12176	432	421	413	402	394	427	408	714	123	500	280	1	1	142777363	568	-0.79	0.43	12	0.18	-505.00	928.00	891	20230419	-55.33	390	20231024	2.05	891	-55.33	20230419	390	2.05	20231024	891	-55.33	20230419	390	2.05	20231024	0.44	N	118000	500	713 억	687193	N	N	0	N	N
20	20231027	140752	57	100.00	KOSPI		유통업	N	N	N	N	N	404	-8	5	-1.94	83884040	208265	162.63	406	413	400	535	289	412	402.78	0.48	3822	432	421	413	402	394	427	408	714	123	500	280	1	1	142777363	577	-0.80	0.44	12	0.15	-505.00	928.00	891	20230419	-54.66	390	20231024	3.59	891	-54.66	20230419	390	3.59	20231024	891	-54.66	20230419	390	3.59	20231024	0.44	N	118000	500	713 억	687193	N	N	0	N	N
21	20231027	130743	57	100.00	KOSPI		유통업	N	N	N	N	N	404	-8	5	-1.94	70884951	175819	137.29	406	413	400	535	289	412	403.17	0.48	7816	432	421	413	402	394	427	408	714	123	500	280	1	1	142777363	577	-0.80	0.44	12	0.12	-505.00	928.00	891	20230419	-54.66	390	20231024	3.59	891	-54.66	20230419	390	3.59	20231024	891	-54.66	20230419	390	3.59	20231024	0.44	N	118000	500	713 억	687193	N	N	0	N	N
22	20231027	120756	57	100.00	KOSPI		유통업	N	N	N	N	N	404	-8	5	-1.94	63622880	157824	123.24	406	413	400	535	289	412	403.13	0.48	10178	432	421	413	402	394	427	408	714	123	500	280	1	1	142777363	577	-0.80	0.44	12	0.11	-505.00	928.00	891	20230419	-54.66	390	20231024	3.59	891	-54.66	20230419	390	3.59	20231024	891	-54.66	20230419	390	3.59	20231024	0.44	N	118000	500	713 억	687193	N	N	0	N	N
23	20231027	110801	57	100.00	KOSPI		유통업	N	N	N	N	N	412	0	3	0.00	49671953	123202	96.21	406	413	400	535	289	412	403.17	0.48	-5072	432	421	413	402	394	427	408	714	123	500	280	1	1	142777363	588	-0.82	0.44	12	0.09	-505.00	928.00	891	20230419	-53.76	390	20231024	5.64	891	-53.76	20230419	390	5.64	20231024	891	-53.76	20230419	390	5.64	20231024	0.44	N	118000	500	713 억	687193	N	N	0	N	N
24	20231027	100752	57	100.00	KOSPI		유통업	N	N	N	N	N	400	-12	5	-2.91	22482478	55631	43.44	406	413	400	535	289	412	404.14	0.48	4646	432	421	413	402	394	427	408	714	123	500	280	1	1	142777363	571	-0.79	0.43	12	0.04	-505.00	928.00	891	20230419	-55.11	390	20231024	2.56	891	-55.11	20230419	390	2.56	20231024	891	-55.11	20230419	390	2.56	20231024	0.44	N	118000	500	713 억	687193	N	N	0	N	N
25	20231027	090749	57	100.00	KOSPI		유통업	N	N	N	N	N	407	-5	5	-1.21	667077	1639	1.28	406	408	406	535	289	412	407.00	0.48	-23	432	421	413	402	394	427	408	714	123	500	280	1	1	142777363	581	-0.81	0.44	12	0.00	-505.00	928.00	891	20230419	-54.32	390	20231024	4.36	891	-54.32	20230419	390	4.36	20231024	891	-54.32	20230419	390	4.36	20231024	0.44	N	118000	500	713 억	687193	N	N	0	N	N
26	20231026	160741	57	100.00	KOSPI		유통업	N	N	N	N	N	412	-17	5	-3.96	52604579	128044	61.11	411	424	405	557	301	429	410.83	0.49	-17884	445	436	420	411	395	441	416	714	128	500	290	1	1	142777363	588	-0.82	0.44	12	0.09	-505.00	928.00	891	20230419	-53.76	390	20231024	5.64	891	-53.76	20230419	390	5.64	20231024	891	-53.76	20230419	390	5.64	20231024	0.44	N	118000	500	713 억	704598	N	N	0	N	N
27	20231026	150740	57	100.00	KOSPI		유통업	N	N	N	N	N	413	-16	5	-3.73	50298599	122453	58.44	411	424	405	557	301	429	410.76	0.49	-16576	445	436	420	411	395	441	416	714	128	500	290	1	1	142777363	590	-0.82	0.45	12	0.09	-505.00	928.00	891	20230419	-53.65	390	20231024	5.90	891	-53.65	20230419	390	5.90	20231024	891	-53.65	20230419	390	5.90	20231024	0.44	N	118000	500	713 억	704598	N	N	0	N	N
28	20231026	140743	57	100.00	KOSPI		유통업	N	N	N	N	N	415	-14	5	-3.26	47840256	116501	55.60	411	424	405	557	301	429	410.64	0.49	-15761	445	436	420	411	395	441	416	714	128	500	290	1	1	142777363	593	-0.82	0.45	12	0.08	-505.00	928.00	891	20230419	-53.42	390	20231024	6.41	891	-53.42	20230419	390	6.41	20231024	891	-53.42	20230419	390	6.41	20231024	0.44	N	118000	500	713 억	704598	N	N	0	N	N
29	20231026	130741	57	100.00	KOSPI		유통업	N	N	N	N	N	408	-21	5	-4.90	30392404	73797	35.22	411	424	405	557	301	429	411.84	0.49	-9417	445	436	420	411	395	441	416	714	128	500	290	1	1	142777363	583	-0.81	0.44	12	0.05	-505.00	928.00	891	20230419	-54.21	390	20231024	4.62	891	-54.21	20230419	390	4.62	20231024	891	-54.21	20230419	390	4.62	20231024	0.44	N	118000	500	713 억	704598	N	N	0	N	N
30	20231026	120738	57	100.00	KOSPI		유통업	N	N	N	N	N	412	-17	5	-3.96	25900449	62820	29.98	411	424	405	557	301	429	412.30	0.49	-8201	445	436	420	411	395	441	416	714	128	500	290	1	1	142777363	588	-0.82	0.44	12	0.04	-505.00	928.00	891	20230419	-53.76	390	20231024	5.64	891	-53.76	20230419	390	5.64	20231024	891	-53.76	20230419	390	5.64	20231024	0.44	N	118000	500	713 억	704598	N	N	0	N	N
31	20231026	110747	57	100.00	KOSPI		유통업	N	N	N	N	N	411	-18	5	-4.20	19473399	47132	22.49	411	424	408	557	301	429	413.17	0.49	-5118	445	436	420	411	395	441	416	714	128	500	290	1	1	142777363	587	-0.81	0.44	12	0.03	-505.00	928.00	891	20230419	-53.87	390	20231024	5.38	891	-53.87	20230419	390	5.38	20231024	891	-53.87	20230419	390	5.38	20231024	0.44	N	118000	500	713 억	704598	N	N	0	N	N
32	20231026	100745	57	100.00	KOSPI		유통업	N	N	N	N	N	417	-12	5	-2.80	17018984	41199	19.66	411	424	408	557	301	429	413.09	0.49	-5865	445	436	420	411	395	441	416	714	128	500	290	1	1	142777363	595	-0.83	0.45	12	0.03	-505.00	928.00	891	20230419	-53.20	390	20231024	6.92	891	-53.20	20230419	390	6.92	20231024	891	-53.20	20230419	390	6.92	20231024	0.44	N	118000	500	713 억	704598	N	N	0	N	N
33	20231026	090741	57	100.00	KOSPI		유통업	N	N	N	N	N	422	-7	5	-1.63	2151364	5158	2.46	411	424	411	557	301	429	417.09	0.49	-821	445	436	420	411	395	441	416	714	128	500	290	1	1	142777363	603	-0.84	0.45	12	0.00	-505.00	928.00	891	20230419	-52.64	390	20231024	8.21	891	-52.64	20230419	390	8.21	20231024	891	-52.64	20230419	390	8.21	20231024	0.44	N	118000	500	713 억	704598	N	N	0	N	N
34	20231025	160745	57	100.00	KOSPI		유통업	N	N	N	N	N	429	24	2	5.93	86150676	207445	158.20	408	429	404	526	284	405	415.09	0.49	6033	421	412	401	392	381	417	397	714	121	500	270	1	1	142777363	613	-0.85	0.46	12	0.15	-505.00	928.00	891	20230419	-51.85	390	20231024	10.00	891	-51.85	20230419	390	10.00	20231024	891	-51.85	20230419	390	10.00	20231024	0.51	N	118000	500	713 억	698965	N	N	0	N	N
35	20231025	150744	57	100.00	KOSPI		유통업	N	N	N	N	N	424	19	2	4.69	75780209	183139	139.66	408	425	404	526	284	405	413.79	0.49	6082	421	412	401	392	381	417	397	714	121	500	270	1	1	142777363	605	-0.84	0.46	12	0.13	-505.00	928.00	891	20230419	-52.41	390	20231024	8.72	891	-52.41	20230419	390	8.72	20231024	891	-52.41	20230419	390	8.72	20231024	0.51	N	118000	500	713 억	698965	N	N	0	N	N
36	20231025	140739	57	100.00	KOSPI		유통업	N	N	N	N	N	407	2	2	0.49	38214233	93334	71.18	408	419	404	526	284	405	409.44	0.49	5334	421	412	401	392	381	417	397	714	121	500	270	1	1	142777363	581	-0.81	0.44	12	0.07	-505.00	928.00	891	20230419	-54.32	390	20231024	4.36	891	-54.32	20230419	390	4.36	20231024	891	-54.32	20230419	390	4.36	20231024	0.51	N	118000	500	713 억	698965	N	N	0	N	N
37	20231025	130739	57	100.00	KOSPI		유통업	N	N	N	N	N	412	7	2	1.73	30016040	73246	55.86	408	419	404	526	284	405	409.80	0.49	5167	421	412	401	392	381	417	397	714	121	500	270	1	1	142777363	588	-0.82	0.44	12	0.05	-505.00	928.00	891	20230419	-53.76	390	20231024	5.64	891	-53.76	20230419	390	5.64	20231024	891	-53.76	20230419	390	5.64	20231024	0.51	N	118000	500	713 억	698965	N	N	0	N	N
38	20231025	120739	57	100.00	KOSPI		유통업	N	N	N	N	N	413	8	2	1.98	22205766	54251	41.37	408	419	404	526	284	405	409.32	0.49	4922	421	412	401	392	381	417	397	714	121	500	270	1	1	142777363	590	-0.82	0.45	12	0.04	-505.00	928.00	891	20230419	-53.65	390	20231024	5.90	891	-53.65	20230419	390	5.90	20231024	891	-53.65	20230419	390	5.90	20231024	0.51	N	118000	500	713 억	698965	N	N	0	N	N
39	20231025	110742	57	100.00	KOSPI		유통업	N	N	N	N	N	407	2	2	0.49	17808340	43502	33.18	408	419	404	526	284	405	409.37	0.49	4836	421	412	401	392	381	417	397	714	121	500	270	1	1	142777363	581	-0.81	0.44	12	0.03	-505.00	928.00	891	20230419	-54.32	390	20231024	4.36	891	-54.32	20230419	390	4.36	20231024	891	-54.32	20230419	390	4.36	20231024	0.51	N	118000	500	713 억	698965	N	N	0	N	N
40	20231025	100743	57	100.00	KOSPI		유통업	N	N	N	N	N	413	8	2	1.98	7302443	17690	13.49	408	419	408	526	284	405	412.80	0.49	3961	421	412	401	392	381	417	397	714	121	500	270	1	1	142777363	590	-0.82	0.45	12	0.01	-505.00	928.00	891	20230419	-53.65	390	20231024	5.90	891	-53.65	20230419	390	5.90	20231024	891	-53.65	20230419	390	5.90	20231024	0.51	N	118000	500	713 억	698965	N	N	0	N	N
41	20231025	090738	57	100.00	KOSPI		유통업	N	N	N	N	N	413	8	2	1.98	1741530	4227	3.22	408	415	408	526	284	405	412.00	0.49	933	421	412	401	392	381	417	397	714	121	500	270	1	1	142777363	590	-0.82	0.45	12	0.00	-505.00	928.00	891	20230419	-53.65	390	20231024	5.90	891	-53.65	20230419	390	5.90	20231024	891	-53.65	20230419	390	5.90	20231024	0.51	N	118000	500	713 억	698965	N	N	0	N	N
42	20231024	160723	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	405	12	2	3.05	51542035	130108	51.33	390	410	390	510	276	393	396.15	0.57	-1592	421	406	399	384	377	403	381	614	117	500	260	1	1	122849436	498	-0.80	0.44	12	0.11	-505.00	928.00	891	20230419	-54.55	390	20231024	3.85	891	-54.55	20230419	390	3.85	20231024	891	-54.55	20230419	390	3.85	20231024	0.53	N	118000	500	614 억	700857	N	N	0	N	N
43	20231024	150736	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	408	15	2	3.82	48838856	123434	48.70	390	410	390	510	276	393	395.67	0.57	-1918	421	406	399	384	377	403	381	614	117	500	260	1	1	122849436	501	-0.81	0.44	12	0.10	-505.00	928.00	891	20230419	-54.21	390	20231024	4.62	891	-54.21	20230419	390	4.62	20231024	891	-54.21	20230419	390	4.62	20231024	0.53	N	118000	500	614 억	700857	N	N	0	N	N
44	20231024	140721	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	405	12	2	3.05	42336108	107465	42.40	390	410	390	510	276	393	393.95	0.57	-3343	421	406	399	384	377	403	381	614	117	500	260	1	1	122849436	498	-0.80	0.44	12	0.09	-505.00	928.00	891	20230419	-54.55	390	20231024	3.85	891	-54.55	20230419	390	3.85	20231024	891	-54.55	20230419	390	3.85	20231024	0.53	N	118000	500	614 억	700857	N	N	0	N	N
45	20231024	130727	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	400	7	2	1.78	39186001	99654	39.31	390	410	390	510	276	393	393.22	0.57	-4304	421	406	399	384	377	403	381	614	117	500	260	1	1	122849436	491	-0.79	0.43	12	0.08	-505.00	928.00	891	20230419	-55.11	390	20231024	2.56	891	-55.11	20230419	390	2.56	20231024	891	-55.11	20230419	390	2.56	20231024	0.53	N	118000	500	614 억	700857	N	N	0	N	N
46	20231024	120735	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	396	3	2	0.76	38200560	97193	38.34	390	410	390	510	276	393	393.04	0.57	-4075	421	406	399	384	377	403	381	614	117	500	260	1	1	122849436	486	-0.78	0.43	12	0.08	-505.00	928.00	891	20230419	-55.56	390	20231024	1.54	891	-55.56	20230419	390	1.54	20231024	891	-55.56	20230419	390	1.54	20231024	0.53	N	118000	500	614 억	700857	N	N	0	N	N
47	20231024	110730	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	392	-1	5	-0.25	34560788	87997	34.72	390	410	390	510	276	393	392.75	0.57	-5910	421	406	399	384	377	403	381	614	117	500	260	1	1	122849436	482	-0.78	0.42	12	0.07	-505.00	928.00	891	20230419	-56.00	390	20231024	0.51	891	-56.00	20230419	390	0.51	20231024	891	-56.00	20230419	390	0.51	20231024	0.53	N	118000	500	614 억	700857	N	N	0	N	N
48	20231024	100723	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	393	0	3	0.00	16239719	41239	16.27	390	410	390	510	276	393	393.80	0.57	-5727	421	406	399	384	377	403	381	614	117	500	260	1	1	122849436	483	-0.78	0.42	12	0.03	-505.00	928.00	891	20230419	-55.89	390	20231024	0.77	891	-55.89	20230419	390	0.77	20231024	891	-55.89	20230419	390	0.77	20231024	0.53	N	118000	500	614 억	700857	N	N	0	N	N
49	20231024	090729	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	404	11	2	2.80	6018256	15312	6.04	390	410	390	510	276	393	393.04	0.57	-119	421	406	399	384	377	403	381	614	117	500	260	1	1	122849436	496	-0.80	0.44	12	0.01	-505.00	928.00	891	20230419	-54.66	390	20231024	3.59	891	-54.66	20230419	390	3.59	20231024	891	-54.66	20230419	390	3.59	20231024	0.53	N	118000	500	614 억	700857	N	N	0	N	N
50	20231023	160718	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	393	-11	5	-2.72	100051745	251150	112.90	404	414	392	525	283	404	398.37	0.57	1244	413	408	403	398	393	406	396	614	121	500	270	1	1	122849436	483	-0.78	0.42	12	0.20	-505.00	928.00	891	20230419	-55.89	392	20231023	0.26	891	-55.89	20230419	392	0.26	20231023	891	-55.89	20230419	392	0.26	20231023	0.55	N	118000	500	614 억	699712	N	N	0	N	N
51	20231023	150723	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	395	-9	5	-2.23	93928058	235624	105.92	404	414	392	525	283	404	398.64	0.57	6618	413	408	403	398	393	406	396	614	121	500	270	1	1	122849436	485	-0.78	0.43	12	0.19	-505.00	928.00	891	20230419	-55.67	392	20231023	0.77	891	-55.67	20230419	392	0.77	20231023	891	-55.67	20230419	392	0.77	20231023	0.55	N	118000	500	614 억	699712	N	N	0	N	N
52	20231023	140721	57	100.00	KOSPI		유통업	N	N	N	N	N	401	-3	5	-0.74	37533584	93103	41.85	404	414	399	525	283	404	403.14	0.57	1447	413	408	403	398	393	406	396	614	121	500	270	1	1	122849436	493	-0.79	0.43	12	0.08	-505.00	928.00	891	20230419	-54.99	398	20231020	0.75	891	-54.99	20230419	398	0.75	20231020	891	-54.99	20230419	398	0.75	20231020	0.55	N	118000	500	614 억	699712	N	N	0	N	N
53	20231023	130727	57	100.00	KOSPI		유통업	N	N	N	N	N	402	-2	5	-0.50	29468825	72967	32.80	404	414	399	525	283	404	403.87	0.57	5849	413	408	403	398	393	406	396	614	121	500	270	1	1	122849436	494	-0.80	0.43	12	0.06	-505.00	928.00	891	20230419	-54.88	398	20231020	1.01	891	-54.88	20230419	398	1.01	20231020	891	-54.88	20230419	398	1.01	20231020	0.55	N	118000	500	614 억	699712	N	N	0	N	N
54	20231023	120719	57	100.00	KOSPI		유통업	N	N	N	N	N	402	-2	5	-0.50	23265212	57453	25.83	404	414	400	525	283	404	404.94	0.57	3178	413	408	403	398	393	406	396	614	121	500	270	1	1	122849436	494	-0.80	0.43	12	0.05	-505.00	928.00	891	20230419	-54.88	398	20231020	1.01	891	-54.88	20230419	398	1.01	20231020	891	-54.88	20230419	398	1.01	20231020	0.55	N	118000	500	614 억	699712	N	N	0	N	N
55	20231023	110717	57	100.00	KOSPI		유통업	N	N	N	N	N	403	-1	5	-0.25	16678035	41081	18.47	404	414	403	525	283	404	405.98	0.57	2168	413	408	403	398	393	406	396	614	121	500	270	1	1	122849436	495	-0.80	0.43	12	0.03	-505.00	928.00	891	20230419	-54.77	398	20231020	1.26	891	-54.77	20230419	398	1.26	20231020	891	-54.77	20230419	398	1.26	20231020	0.55	N	118000	500	614 억	699712	N	N	0	N	N
56	20231023	100711	57	100.00	KOSPI		유통업	N	N	N	N	N	412	8	2	1.98	3827963	9406	4.23	404	414	403	525	283	404	406.97	0.57	-454	413	408	403	398	393	406	396	614	121	500	270	1	1	122849436	506	-0.82	0.44	12	0.01	-505.00	928.00	891	20230419	-53.76	398	20231020	3.52	891	-53.76	20230419	398	3.52	20231020	891	-53.76	20230419	398	3.52	20231020	0.55	N	118000	500	614 억	699712	N	N	0	N	N
57	20231023	090727	57	100.00	KOSPI		유통업	N	N	N	N	N	404	0	3	0.00	777713	1925	0.87	404	405	403	525	283	404	404.01	0.57	22	413	408	403	398	393	406	396	614	121	500	270	1	1	122849436	496	-0.80	0.44	12	0.00	-505.00	928.00	891	20230419	-54.66	398	20231020	1.51	891	-54.66	20230419	398	1.51	20231020	891	-54.66	20230419	398	1.51	20231020	0.55	N	118000	500	614 억	699712	N	N	0	N	N
58	20231020	160716	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	404	-4	5	-0.98	89302440	222446	89.88	405	408	398	530	286	408	401.46	0.59	-24579	428	418	411	401	394	414	397	614	122	500	270	1	1	122849436	496	-0.80	0.44	12	0.18	-505.00	928.00	891	20230419	-54.66	398	20231020	1.51	891	-54.66	20230419	398	1.51	20231020	891	-54.66	20230419	398	1.51	20231020	0.55	N	118000	500	614 억	724391	N	N	1	N	N
59	20231020	150716	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	404	-4	5	-0.98	80746317	201377	81.37	405	408	398	530	286	408	400.97	0.59	-23930	428	418	411	401	394	414	397	614	122	500	270	1	1	122849436	496	-0.80	0.44	12	0.16	-505.00	928.00	891	20230419	-54.66	398	20231020	1.51	891	-54.66	20230419	398	1.51	20231020	891	-54.66	20230419	398	1.51	20231020	0.55	N	118000	500	614 억	724391	N	N	1	N	N
60	20231020	140720	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	405	-3	5	-0.74	77208664	192633	77.83	405	408	398	530	286	408	400.81	0.59	-23526	428	418	411	401	394	414	397	614	122	500	270	1	1	122849436	498	-0.80	0.44	12	0.16	-505.00	928.00	891	20230419	-54.55	398	20231020	1.76	891	-54.55	20230419	398	1.76	20231020	891	-54.55	20230419	398	1.76	20231020	0.55	N	118000	500	614 억	724391	N	N	1	N	N
61	20231020	130701	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	400	-8	5	-1.96	70590096	176213	71.20	405	408	398	530	286	408	400.60	0.59	-24113	428	418	411	401	394	414	397	614	122	500	270	1	1	122849436	491	-0.79	0.43	12	0.14	-505.00	928.00	891	20230419	-55.11	398	20231020	0.50	891	-55.11	20230419	398	0.50	20231020	891	-55.11	20230419	398	0.50	20231020	0.55	N	118000	500	614 억	724391	N	N	1	N	N
62	20231020	120713	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	402	-6	5	-1.47	57952439	144616	58.43	405	408	398	530	286	408	400.73	0.59	-24852	428	418	411	401	394	414	397	614	122	500	270	1	1	122849436	494	-0.80	0.43	12	0.12	-505.00	928.00	891	20230419	-54.88	398	20231020	1.01	891	-54.88	20230419	398	1.01	20231020	891	-54.88	20230419	398	1.01	20231020	0.55	N	118000	500	614 억	724391	N	N	1	N	N
63	20231020	110720	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	401	-7	5	-1.72	54783726	136682	55.23	405	408	398	530	286	408	400.81	0.59	-25342	428	418	411	401	394	414	397	614	122	500	270	1	1	122849436	493	-0.79	0.43	12	0.11	-505.00	928.00	891	20230419	-54.99	398	20231020	0.75	891	-54.99	20230419	398	0.75	20231020	891	-54.99	20230419	398	0.75	20231020	0.55	N	118000	500	614 억	724391	N	N	1	N	N
64	20231020	100711	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	399	-9	5	-2.21	31880699	79230	32.01	405	408	398	530	286	408	402.38	0.59	-23934	428	418	411	401	394	414	397	614	122	500	270	1	1	122849436	490	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-55.22	398	20231020	0.25	891	-55.22	20230419	398	0.25	20231020	891	-55.22	20230419	398	0.25	20231020	0.55	N	118000	500	614 억	724391	N	N	1	N	N
65	20231020	090714	57	100.00	KOSPI		유통업	N	N	N	N	N	408	0	3	0.00	1191688	2942	1.19	405	408	405	530	286	408	405.06	0.59	-1	428	418	411	401	394	414	397	614	122	500	270	1	1	122849436	501	-0.81	0.44	12	0.00	-505.00	928.00	891	20230419	-54.21	404	20231019	0.99	891	-54.21	20230419	404	0.99	20231019	891	-54.21	20230419	404	0.99	20231019	0.55	N	118000	500	614 억	724391	N	N	1	N	N
66	20231019	160708	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	408	-16	5	-3.77	101631505	247489	221.88	417	421	404	551	297	424	410.65	0.61	-27243	439	431	427	419	415	429	417	614	127	500	280	1	1	122849436	501	-0.81	0.44	12	0.20	-505.00	928.00	891	20230419	-54.21	404	20231019	0.99	891	-54.21	20230419	404	0.99	20231019	891	-54.21	20230419	404	0.99	20231019	0.55	N	118000	500	614 억	753933	N	N	1	N	N
67	20231019	150704	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	412	-12	5	-2.83	98836095	240644	215.74	417	421	404	551	297	424	410.71	0.61	-24218	439	431	427	419	415	429	417	614	127	500	280	1	1	122849436	506	-0.82	0.44	12	0.20	-505.00	928.00	891	20230419	-53.76	404	20231019	1.98	891	-53.76	20230419	404	1.98	20231019	891	-53.76	20230419	404	1.98	20231019	0.55	N	118000	500	614 억	753933	N	N	2	N	N
68	20231019	140713	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	410	-14	5	-3.30	92347501	225027	201.74	417	419	404	551	297	424	410.38	0.61	-22335	439	431	427	419	415	429	417	614	127	500	280	1	1	122849436	504	-0.81	0.44	12	0.18	-505.00	928.00	891	20230419	-53.98	404	20231019	1.49	891	-53.98	20230419	404	1.49	20231019	891	-53.98	20230419	404	1.49	20231019	0.55	N	118000	500	614 억	753933	N	N	2	N	N
69	20231019	130705	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	407	-17	5	-4.01	60962264	147662	132.38	417	419	404	551	297	424	412.85	0.61	-19093	439	431	427	419	415	429	417	614	127	500	280	1	1	122849436	500	-0.81	0.44	12	0.12	-505.00	928.00	891	20230419	-54.32	404	20231019	0.74	891	-54.32	20230419	404	0.74	20231019	891	-54.32	20230419	404	0.74	20231019	0.55	N	118000	500	614 억	753933	N	N	2	N	N
70	20231019	120711	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	417	-7	5	-1.65	45798925	110624	99.18	417	419	404	551	297	424	414.01	0.61	-22817	439	431	427	419	415	429	417	614	127	500	280	1	1	122849436	512	-0.83	0.45	12	0.09	-505.00	928.00	891	20230419	-53.20	404	20231019	3.22	891	-53.20	20230419	404	3.22	20231019	891	-53.20	20230419	404	3.22	20231019	0.55	N	118000	500	614 억	753933	N	N	2	N	N
71	20231019	110708	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	417	-7	5	-1.65	28890510	69933	62.70	417	419	404	551	297	424	413.12	0.61	-15221	439	431	427	419	415	429	417	614	127	500	280	1	1	122849436	512	-0.83	0.45	12	0.06	-505.00	928.00	891	20230419	-53.20	404	20231019	3.22	891	-53.20	20230419	404	3.22	20231019	891	-53.20	20230419	404	3.22	20231019	0.55	N	118000	500	614 억	753933	N	N	2	N	N
72	20231019	100702	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	415	-9	5	-2.12	22648125	54899	49.22	417	419	404	551	297	424	412.54	0.61	-8404	439	431	427	419	415	429	417	614	127	500	280	1	1	122849436	510	-0.82	0.45	12	0.04	-505.00	928.00	891	20230419	-53.42	404	20231019	2.72	891	-53.42	20230419	404	2.72	20231019	891	-53.42	20230419	404	2.72	20231019	0.55	N	118000	500	614 억	753933	N	N	2	N	N
73	20231019	090711	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	407	-17	5	-4.01	15135170	36696	32.90	417	417	404	551	297	424	412.45	0.61	-1137	439	431	427	419	415	429	417	614	127	500	280	1	1	122849436	500	-0.81	0.44	12	0.03	-505.00	928.00	891	20230419	-54.32	404	20231019	0.74	891	-54.32	20230419	404	0.74	20231019	891	-54.32	20230419	404	0.74	20231019	0.55	N	118000	500	614 억	753933	N	N	2	N	N
74	20231018	160713	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	424	-6	5	-1.40	47443130	111478	90.55	434	435	423	559	301	430	425.58	0.63	-23964	446	437	430	421	414	442	426	614	129	500	290	1	1	122849436	521	-0.84	0.46	12	0.09	-505.00	928.00	891	20230419	-52.41	423	20231018	0.24	891	-52.41	20230419	423	0.24	20231018	891	-52.41	20230419	423	0.24	20231018	0.55	N	118000	500	614 억	775910	N	N	2	N	N
75	20231018	150706	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	423	-7	5	-1.63	46659592	109630	89.05	434	435	423	559	301	430	425.61	0.63	-23024	446	437	430	421	414	442	426	614	129	500	290	1	1	122849436	520	-0.84	0.46	12	0.09	-505.00	928.00	891	20230419	-52.53	423	20231018	0.00	891	-52.53	20230419	423	0.00	20231018	891	-52.53	20230419	423	0.00	20231018	0.55	N	118000	500	614 억	775910	N	N	2	N	N
76	20231018	140656	57	100.00	KOSPI		유통업	N	N	N	N	N	427	-3	5	-0.70	31352732	73518	59.72	434	435	424	559	301	430	426.46	0.63	-17294	446	437	430	421	414	442	426	614	129	500	290	1	1	122849436	525	-0.85	0.46	12	0.06	-505.00	928.00	891	20230419	-52.08	423	20231016	0.95	891	-52.08	20230419	423	0.95	20231016	891	-52.08	20230419	423	0.95	20231016	0.55	N	118000	500	614 억	775910	N	N	2	N	N
77	20231018	130654	57	100.00	KOSPI		유통업	N	N	N	N	N	424	-6	5	-1.40	30900207	72458	58.86	434	435	424	559	301	430	426.46	0.63	-16735	446	437	430	421	414	442	426	614	129	500	290	1	1	122849436	521	-0.84	0.46	12	0.06	-505.00	928.00	891	20230419	-52.41	423	20231016	0.24	891	-52.41	20230419	423	0.24	20231016	891	-52.41	20230419	423	0.24	20231016	0.55	N	118000	500	614 억	775910	N	N	2	N	N
78	20231018	120707	57	100.00	KOSPI		유통업	N	N	N	N	N	426	-4	5	-0.93	22165181	51892	42.15	434	435	424	559	301	430	427.14	0.63	-6825	446	437	430	421	414	442	426	614	129	500	290	1	1	122849436	523	-0.84	0.46	12	0.04	-505.00	928.00	891	20230419	-52.19	423	20231016	0.71	891	-52.19	20230419	423	0.71	20231016	891	-52.19	20230419	423	0.71	20231016	0.55	N	118000	500	614 억	775910	N	N	2	N	N
79	20231018	110700	57	100.00	KOSPI		유통업	N	N	N	N	N	426	-4	5	-0.93	10044151	23395	19.00	434	435	426	559	301	430	429.33	0.63	-6559	446	437	430	421	414	442	426	614	129	500	290	1	1	122849436	523	-0.84	0.46	12	0.02	-505.00	928.00	891	20230419	-52.19	423	20231016	0.71	891	-52.19	20230419	423	0.71	20231016	891	-52.19	20230419	423	0.71	20231016	0.55	N	118000	500	614 억	775910	N	N	2	N	N
80	20231018	100706	57	100.00	KOSPI		유통업	N	N	N	N	N	427	-3	5	-0.70	6950719	16137	13.11	434	435	426	559	301	430	430.73	0.63	-5759	446	437	430	421	414	442	426	614	129	500	290	1	1	122849436	525	-0.85	0.46	12	0.01	-505.00	928.00	891	20230419	-52.08	423	20231016	0.95	891	-52.08	20230419	423	0.95	20231016	891	-52.08	20230419	423	0.95	20231016	0.55	N	118000	500	614 억	775910	N	N	2	N	N
81	20231018	090657	57	100.00	KOSPI		유통업	N	N	N	N	N	430	0	3	0.00	1634506	3760	3.05	434	435	430	559	301	430	434.71	0.63	-2873	446	437	430	421	414	442	426	614	129	500	290	1	1	122849436	528	-0.85	0.46	12	0.00	-505.00	928.00	891	20230419	-51.74	423	20231016	1.65	891	-51.74	20230419	423	1.65	20231016	891	-51.74	20230419	423	1.65	20231016	0.55	N	118000	500	614 억	775910	N	N	2	N	N
82	20231017	160701	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	430	4	2	0.94	53394739	123081	50.81	423	439	423	553	299	426	433.82	0.64	-5175	452	439	431	418	410	435	414	614	127	500	280	1	1	122849436	528	-0.85	0.46	12	0.10	-505.00	928.00	891	20230419	-51.74	423	20231017	1.65	891	-51.74	20230419	423	1.65	20231017	891	-51.74	20230419	423	1.65	20231017	0.55	N	118000	500	614 억	781485	N	N	2	N	N
83	20231017	150706	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	431	5	2	1.17	52204849	120316	49.67	423	439	423	553	299	426	433.90	0.64	-4486	452	439	431	418	410	435	414	614	127	500	280	1	1	122849436	529	-0.85	0.46	12	0.10	-505.00	928.00	891	20230419	-51.63	423	20231017	1.89	891	-51.63	20230419	423	1.89	20231017	891	-51.63	20230419	423	1.89	20231017	0.55	N	118000	500	614 억	781485	N	N	1	N	N
84	20231017	140707	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	428	2	2	0.47	46743992	107653	44.44	423	439	423	553	299	426	434.21	0.64	-3829	452	439	431	418	410	435	414	614	127	500	280	1	1	122849436	526	-0.85	0.46	12	0.09	-505.00	928.00	891	20230419	-51.96	423	20231017	1.18	891	-51.96	20230419	423	1.18	20231017	891	-51.96	20230419	423	1.18	20231017	0.55	N	118000	500	614 억	781485	N	N	1	N	N
85	20231017	130700	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	433	7	2	1.64	41387400	95228	39.31	423	439	423	553	299	426	434.61	0.64	-1824	452	439	431	418	410	435	414	614	127	500	280	1	1	122849436	532	-0.86	0.47	12	0.08	-505.00	928.00	891	20230419	-51.40	423	20231017	2.36	891	-51.40	20230419	423	2.36	20231017	891	-51.40	20230419	423	2.36	20231017	0.55	N	118000	500	614 억	781485	N	N	1	N	N
86	20231017	120704	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	434	8	2	1.88	38504598	88548	36.55	423	439	423	553	299	426	434.84	0.64	-2475	452	439	431	418	410	435	414	614	127	500	280	1	1	122849436	533	-0.86	0.47	12	0.07	-505.00	928.00	891	20230419	-51.29	423	20231017	2.60	891	-51.29	20230419	423	2.60	20231017	891	-51.29	20230419	423	2.60	20231017	0.55	N	118000	500	614 억	781485	N	N	1	N	N
87	20231017	110656	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	435	9	2	2.11	33558645	77166	31.86	423	439	423	553	299	426	434.89	0.64	-2658	452	439	431	418	410	435	414	614	127	500	280	1	1	122849436	534	-0.86	0.47	12	0.06	-505.00	928.00	891	20230419	-51.18	423	20231017	2.84	891	-51.18	20230419	423	2.84	20231017	891	-51.18	20230419	423	2.84	20231017	0.55	N	118000	500	614 억	781485	N	N	1	N	N
88	20231017	100651	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	437	11	2	2.58	22333321	51460	21.24	423	437	423	553	299	426	433.99	0.64	-2173	452	439	431	418	410	435	414	614	127	500	280	1	1	122849436	537	-0.87	0.47	12	0.04	-505.00	928.00	891	20230419	-50.95	423	20231017	3.31	891	-50.95	20230419	423	3.31	20231017	891	-50.95	20230419	423	3.31	20231017	0.55	N	118000	500	614 억	781485	N	N	1	N	N
89	20231017	090657	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	430	4	2	0.94	5660675	13201	5.45	423	435	423	553	299	426	428.81	0.64	-2167	452	439	431	418	410	435	414	614	127	500	280	1	1	122849436	528	-0.85	0.46	12	0.01	-505.00	928.00	891	20230419	-51.74	423	20231017	1.65	891	-51.74	20230419	423	1.65	20231017	891	-51.74	20230419	423	1.65	20231017	0.55	N	118000	500	614 억	781485	N	N	1	N	N
90	20231016	160658	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	426	-14	5	-3.18	103276726	241775	190.96	444	444	423	572	308	440	427.16	0.69	-60142	454	446	441	433	428	444	431	614	132	500	290	1	1	122849436	523	-0.84	0.46	12	0.20	-505.00	928.00	891	20230419	-52.19	423	20231016	0.71	891	-52.19	20230419	423	0.71	20231016	891	-52.19	20230419	423	0.71	20231016	0.55	N	118000	500	614 억	843099	N	N	1	N	N
91	20231016	150659	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	425	-15	5	-3.41	101411837	237398	187.50	444	444	423	572	308	440	427.18	0.69	-59420	454	446	441	433	428	444	431	614	132	500	290	1	1	122849436	522	-0.84	0.46	12	0.19	-505.00	928.00	891	20230419	-52.30	423	20231016	0.47	891	-52.30	20230419	423	0.47	20231016	891	-52.30	20230419	423	0.47	20231016	0.55	N	118000	500	614 억	843099	N	N	3	N	N
92	20231016	140659	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	426	-14	5	-3.18	98381247	230282	181.88	444	444	423	572	308	440	427.22	0.69	-61745	454	446	441	433	428	444	431	614	132	500	290	1	1	122849436	523	-0.84	0.46	12	0.19	-505.00	928.00	891	20230419	-52.19	423	20231016	0.71	891	-52.19	20230419	423	0.71	20231016	891	-52.19	20230419	423	0.71	20231016	0.55	N	118000	500	614 억	843099	N	N	3	N	N
93	20231016	130654	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	424	-16	5	-3.64	93187830	218095	172.25	444	444	423	572	308	440	427.28	0.69	-60299	454	446	441	433	428	444	431	614	132	500	290	1	1	122849436	521	-0.84	0.46	12	0.18	-505.00	928.00	891	20230419	-52.41	423	20231016	0.24	891	-52.41	20230419	423	0.24	20231016	891	-52.41	20230419	423	0.24	20231016	0.55	N	118000	500	614 억	843099	N	N	3	N	N
94	20231016	120654	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	425	-15	5	-3.41	80027069	187119	147.79	444	444	423	572	308	440	427.68	0.69	-59571	454	446	441	433	428	444	431	614	132	500	290	1	1	122849436	522	-0.84	0.46	12	0.15	-505.00	928.00	891	20230419	-52.30	423	20231016	0.47	891	-52.30	20230419	423	0.47	20231016	891	-52.30	20230419	423	0.47	20231016	0.55	N	118000	500	614 억	843099	N	N	3	N	N
95	20231016	110650	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	424	-16	5	-3.64	61250678	142879	112.85	444	444	424	572	308	440	428.69	0.69	-50254	454	446	441	433	428	444	431	614	132	500	290	1	1	122849436	521	-0.84	0.46	12	0.12	-505.00	928.00	891	20230419	-52.41	424	20231016	0.00	891	-52.41	20230419	424	0.00	20231016	891	-52.41	20230419	424	0.00	20231016	0.55	N	118000	500	614 억	843099	N	N	3	N	N
96	20231016	100647	57	100.00	KOSPI		유통업	N	N	N	N	N	431	-9	5	-2.05	13402616	30981	24.47	444	444	430	572	308	440	432.61	0.69	-10160	454	446	441	433	428	444	431	614	132	500	290	1	1	122849436	529	-0.85	0.46	12	0.03	-505.00	928.00	891	20230419	-51.63	425	20231006	1.41	891	-51.63	20230419	425	1.41	20231006	891	-51.63	20230419	425	1.41	20231006	0.55	N	118000	500	614 억	843099	N	N	3	N	N
97	20231016	090650	57	100.00	KOSPI		유통업	N	N	N	N	N	430	-10	5	-2.27	2272568	5229	4.13	444	444	430	572	308	440	434.61	0.69	-3200	454	446	441	433	428	444	431	614	132	500	290	1	1	122849436	528	-0.85	0.46	12	0.00	-505.00	928.00	891	20230419	-51.74	425	20231006	1.18	891	-51.74	20230419	425	1.18	20231006	891	-51.74	20230419	425	1.18	20231006	0.55	N	118000	500	614 억	843099	N	N	3	N	N
98	20231012	160709	57	100.00	KOSPI		유통업	N	N	N	N	N	447	6	2	1.36	43853804	98157	98.68	444	450	443	573	309	441	446.77	0.67	14345	457	449	442	434	427	453	438	614	132	500	290	1	1	122849436	549	-0.89	0.48	12	0.08	-505.00	928.00	891	20230419	-49.83	425	20231006	5.18	891	-49.83	20230419	425	5.18	20231006	891	-49.83	20230419	425	5.18	20231006	0.55	N	118000	500	614 억	822297	N	N	5	N	N
99	20231012	150654	57	100.00	KOSPI		유통업	N	N	N	N	N	447	6	2	1.36	42135983	94314	94.81	444	450	443	573	309	441	446.76	0.67	15155	457	449	442	434	427	453	438	614	132	500	290	1	1	122849436	549	-0.89	0.48	12	0.08	-505.00	928.00	891	20230419	-49.83	425	20231006	5.18	891	-49.83	20230419	425	5.18	20231006	891	-49.83	20230419	425	5.18	20231006	0.55	N	118000	500	614 억	822297	N	N	7	N	N
100	20231012	140653	57	100.00	KOSPI		유통업	N	N	N	N	N	445	4	2	0.91	39882826	89287	89.76	444	450	443	573	309	441	446.68	0.67	15503	457	449	442	434	427	453	438	614	132	500	290	1	1	122849436	547	-0.88	0.48	12	0.07	-505.00	928.00	891	20230419	-50.06	425	20231006	4.71	891	-50.06	20230419	425	4.71	20231006	891	-50.06	20230419	425	4.71	20231006	0.55	N	118000	500	614 억	822297	N	N	7	N	N
101	20231012	130654	57	100.00	KOSPI		유통업	N	N	N	N	N	444	3	2	0.68	36110150	80805	81.23	444	450	443	573	309	441	446.88	0.67	14835	457	449	442	434	427	453	438	614	132	500	290	1	1	122849436	545	-0.88	0.48	12	0.07	-505.00	928.00	891	20230419	-50.17	425	20231006	4.47	891	-50.17	20230419	425	4.47	20231006	891	-50.17	20230419	425	4.47	20231006	0.55	N	118000	500	614 억	822297	N	N	7	N	N
102	20231012	120702	57	100.00	KOSPI		유통업	N	N	N	N	N	447	6	2	1.36	32596384	72900	73.29	444	450	443	573	309	441	447.14	0.67	11467	457	449	442	434	427	453	438	614	132	500	290	1	1	122849436	549	-0.89	0.48	12	0.06	-505.00	928.00	891	20230419	-49.83	425	20231006	5.18	891	-49.83	20230419	425	5.18	20231006	891	-49.83	20230419	425	5.18	20231006	0.55	N	118000	500	614 억	822297	N	N	7	N	N
103	20231012	110702	57	100.00	KOSPI		유통업	N	N	N	N	N	447	6	2	1.36	20448227	45689	45.93	444	450	444	573	309	441	447.55	0.67	4128	457	449	442	434	427	453	438	614	132	500	290	1	1	122849436	549	-0.89	0.48	12	0.04	-505.00	928.00	891	20230419	-49.83	425	20231006	5.18	891	-49.83	20230419	425	5.18	20231006	891	-49.83	20230419	425	5.18	20231006	0.55	N	118000	500	614 억	822297	N	N	7	N	N
104	20231012	100657	57	100.00	KOSPI		유통업	N	N	N	N	N	450	9	2	2.04	14130014	31564	31.73	444	450	444	573	309	441	447.66	0.67	1057	457	449	442	434	427	453	438	614	132	500	290	1	1	122849436	553	-0.89	0.48	12	0.03	-505.00	928.00	891	20230419	-49.49	425	20231006	5.88	891	-49.49	20230419	425	5.88	20231006	891	-49.49	20230419	425	5.88	20231006	0.55	N	118000	500	614 억	822297	N	N	7	N	N
105	20231012	090702	57	100.00	KOSPI		유통업	N	N	N	N	N	448	7	2	1.59	549989	1238	1.24	444	448	444	573	309	441	444.26	0.67	-216	457	449	442	434	427	453	438	614	132	500	290	1	1	122849436	550	-0.89	0.48	12	0.00	-505.00	928.00	891	20230419	-49.72	425	20231006	5.41	891	-49.72	20230419	425	5.41	20231006	891	-49.72	20230419	425	5.41	20231006	0.55	N	118000	500	614 억	822297	N	N	7	N	N
106	20231011	160653	57	100.00	KOSPI		유통업	N	N	N	N	N	441	3	2	0.68	43736089	99472	53.32	435	450	435	569	307	438	439.68	0.65	16660	468	452	444	428	420	449	425	614	131	500	290	1	1	122849436	542	-0.87	0.48	12	0.08	-505.00	928.00	891	20230419	-50.51	425	20231006	3.76	891	-50.51	20230419	425	3.76	20231006	891	-50.51	20230419	425	3.76	20231006	0.55	N	118000	500	614 억	803733	N	N	7	N	N
107	20231011	150656	57	100.00	KOSPI		유통업	N	N	N	N	N	443	5	2	1.14	43289697	98460	52.78	435	450	435	569	307	438	439.67	0.65	17302	468	452	444	428	420	449	425	614	131	500	290	1	1	122849436	544	-0.88	0.48	12	0.08	-505.00	928.00	891	20230419	-50.28	425	20231006	4.24	891	-50.28	20230419	425	4.24	20231006	891	-50.28	20230419	425	4.24	20231006	0.55	N	118000	500	614 억	803733	N	N	4	N	N
108	20231011	140700	57	100.00	KOSPI		유통업	N	N	N	N	N	442	4	2	0.91	37515075	85414	45.78	435	450	435	569	307	438	439.21	0.65	17220	468	452	444	428	420	449	425	614	131	500	290	1	1	122849436	543	-0.88	0.48	12	0.07	-505.00	928.00	891	20230419	-50.39	425	20231006	4.00	891	-50.39	20230419	425	4.00	20231006	891	-50.39	20230419	425	4.00	20231006	0.55	N	118000	500	614 억	803733	N	N	4	N	N
109	20231011	130650	57	100.00	KOSPI		유통업	N	N	N	N	N	441	3	2	0.68	35361031	80543	43.17	435	450	435	569	307	438	439.03	0.65	17468	468	452	444	428	420	449	425	614	131	500	290	1	1	122849436	542	-0.87	0.48	12	0.07	-505.00	928.00	891	20230419	-50.51	425	20231006	3.76	891	-50.51	20230419	425	3.76	20231006	891	-50.51	20230419	425	3.76	20231006	0.55	N	118000	500	614 억	803733	N	N	4	N	N
110	20231011	120705	57	100.00	KOSPI		유통업	N	N	N	N	N	444	6	2	1.37	30877208	70378	37.72	435	450	435	569	307	438	438.73	0.65	16294	468	452	444	428	420	449	425	614	131	500	290	1	1	122849436	545	-0.88	0.48	12	0.06	-505.00	928.00	891	20230419	-50.17	425	20231006	4.47	891	-50.17	20230419	425	4.47	20231006	891	-50.17	20230419	425	4.47	20231006	0.55	N	118000	500	614 억	803733	N	N	4	N	N
111	20231011	110659	57	100.00	KOSPI		유통업	N	N	N	N	N	444	6	2	1.37	29508800	67296	36.07	435	450	435	569	307	438	438.49	0.65	16294	468	452	444	428	420	449	425	614	131	500	290	1	1	122849436	545	-0.88	0.48	12	0.05	-505.00	928.00	891	20230419	-50.17	425	20231006	4.47	891	-50.17	20230419	425	4.47	20231006	891	-50.17	20230419	425	4.47	20231006	0.55	N	118000	500	614 억	803733	N	N	4	N	N
112	20231011	100654	57	100.00	KOSPI		유통업	N	N	N	N	N	447	9	2	2.05	7272860	16534	8.86	435	450	435	569	307	438	439.87	0.65	6839	468	452	444	428	420	449	425	614	131	500	290	1	1	122849436	549	-0.89	0.48	12	0.01	-505.00	928.00	891	20230419	-49.83	425	20231006	5.18	891	-49.83	20230419	425	5.18	20231006	891	-49.83	20230419	425	5.18	20231006	0.55	N	118000	500	614 억	803733	N	N	4	N	N
113	20231011	090659	57	100.00	KOSPI		유통업	N	N	N	N	N	444	6	2	1.37	6022542	13744	7.37	435	444	435	569	307	438	438.19	0.65	7589	468	452	444	428	420	449	425	614	131	500	290	1	1	122849436	545	-0.88	0.48	12	0.01	-505.00	928.00	891	20230419	-50.17	425	20231006	4.47	891	-50.17	20230419	425	4.47	20231006	891	-50.17	20230419	425	4.47	20231006	0.55	N	118000	500	614 억	803733	N	N	4	N	N
114	20231010	160650	57	100.00	KOSPI		유통업	N	N	N	N	N	438	-4	5	-0.90	81744367	182822	57.83	460	460	436	574	310	442	447.13	0.65	4663	476	459	442	425	408	467	433	614	132	500	300	1	1	122849436	538	-0.87	0.47	12	0.15	-505.00	928.00	891	20230419	-50.84	425	20231006	3.06	891	-50.84	20230419	425	3.06	20231006	891	-50.84	20230419	425	3.06	20231006	0.55	N	118000	500	614 억	797988	N	N	4	N	N
115	20231010	150649	57	100.00	KOSPI		유통업	N	N	N	N	N	440	-2	5	-0.45	76401081	170601	53.96	460	460	440	574	310	442	447.83	0.65	4308	476	459	442	425	408	467	433	614	132	500	300	1	1	122849436	541	-0.87	0.47	12	0.14	-505.00	928.00	891	20230419	-50.62	425	20231006	3.53	891	-50.62	20230419	425	3.53	20231006	891	-50.62	20230419	425	3.53	20231006	0.55	N	118000	500	614 억	797988	N	N	21	N	N
116	20231010	140653	57	100.00	KOSPI		유통업	N	N	N	N	N	450	8	2	1.81	47064050	104641	33.10	460	460	447	574	310	442	449.77	0.65	12870	476	459	442	425	408	467	433	614	132	500	300	1	1	122849436	553	-0.89	0.48	12	0.09	-505.00	928.00	891	20230419	-49.49	425	20231006	5.88	891	-49.49	20230419	425	5.88	20231006	891	-49.49	20230419	425	5.88	20231006	0.55	N	118000	500	614 억	797988	N	N	21	N	N
117	20231010	130645	57	100.00	KOSPI		유통업	N	N	N	N	N	452	10	2	2.26	44863068	99739	31.55	460	460	447	574	310	442	449.80	0.65	12100	476	459	442	425	408	467	433	614	132	500	300	1	1	122849436	555	-0.90	0.49	12	0.08	-505.00	928.00	891	20230419	-49.27	425	20231006	6.35	891	-49.27	20230419	425	6.35	20231006	891	-49.27	20230419	425	6.35	20231006	0.55	N	118000	500	614 억	797988	N	N	21	N	N
118	20231010	120644	57	100.00	KOSPI		유통업	N	N	N	N	N	450	8	2	1.81	34525236	76821	24.30	460	460	447	574	310	442	449.42	0.65	11559	476	459	442	425	408	467	433	614	132	500	300	1	1	122849436	553	-0.89	0.48	12	0.06	-505.00	928.00	891	20230419	-49.49	425	20231006	5.88	891	-49.49	20230419	425	5.88	20231006	891	-49.49	20230419	425	5.88	20231006	0.55	N	118000	500	614 억	797988	N	N	21	N	N
119	20231010	110635	57	100.00	KOSPI		유통업	N	N	N	N	N	450	8	2	1.81	16043190	35689	11.29	460	460	447	574	310	442	449.53	0.65	72	476	459	442	425	408	467	433	614	132	500	300	1	1	122849436	553	-0.89	0.48	12	0.03	-505.00	928.00	891	20230419	-49.49	425	20231006	5.88	891	-49.49	20230419	425	5.88	20231006	891	-49.49	20230419	425	5.88	20231006	0.55	N	118000	500	614 억	797988	N	N	21	N	N
120	20231010	100639	57	100.00	KOSPI		유통업	N	N	N	N	N	451	9	2	2.04	7323634	16254	5.14	460	460	447	574	310	442	450.57	0.65	-1919	476	459	442	425	408	467	433	614	132	500	300	1	1	122849436	554	-0.89	0.49	12	0.01	-505.00	928.00	891	20230419	-49.38	425	20231006	6.12	891	-49.38	20230419	425	6.12	20231006	891	-49.38	20230419	425	6.12	20231006	0.55	N	118000	500	614 억	797988	N	N	21	N	N
121	20231010	090634	57	100.00	KOSPI		유통업	N	N	N	N	N	450	8	2	1.81	783733	1713	0.54	460	460	447	574	310	442	457.52	0.65	-484	476	459	442	425	408	467	433	614	132	500	300	1	1	122849436	553	-0.89	0.48	12	0.00	-505.00	928.00	891	20230419	-49.49	425	20231006	5.88	891	-49.49	20230419	425	5.88	20231006	891	-49.49	20230419	425	5.88	20231006	0.55	N	118000	500	614 억	797988	N	N	21	N	N
122	20231006	160642	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	442	6	2	1.38	138857290	316142	224.91	430	459	425	566	306	436	439.22	0.61	50048	470	453	443	426	416	461	434	614	130	500	290	1	1	122849436	543	-0.88	0.48	12	0.26	-505.00	928.00	891	20230419	-50.39	425	20231006	4.00	891	-50.39	20230419	425	4.00	20231006	891	-50.39	20230419	425	4.00	20231006	0.54	N	118000	500	614 억	752198	N	N	21	N	N
123	20231006	150633	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	444	8	2	1.83	136125394	309975	220.52	430	459	425	566	306	436	439.15	0.61	49319	470	453	443	426	416	461	434	614	130	500	290	1	1	122849436	545	-0.88	0.48	12	0.25	-505.00	928.00	891	20230419	-50.17	425	20231006	4.47	891	-50.17	20230419	425	4.47	20231006	891	-50.17	20230419	425	4.47	20231006	0.54	N	118000	500	614 억	752198	N	N	5	N	N
124	20231006	140634	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	442	6	2	1.38	131271631	298995	212.71	430	459	425	566	306	436	439.04	0.61	49361	470	453	443	426	416	461	434	614	130	500	290	1	1	122849436	543	-0.88	0.48	12	0.24	-505.00	928.00	891	20230419	-50.39	425	20231006	4.00	891	-50.39	20230419	425	4.00	20231006	891	-50.39	20230419	425	4.00	20231006	0.54	N	118000	500	614 억	752198	N	N	5	N	N
125	20231006	130626	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	444	8	2	1.83	128321454	292331	207.97	430	459	425	566	306	436	438.96	0.61	48712	470	453	443	426	416	461	434	614	130	500	290	1	1	122849436	545	-0.88	0.48	12	0.24	-505.00	928.00	891	20230419	-50.17	425	20231006	4.47	891	-50.17	20230419	425	4.47	20231006	891	-50.17	20230419	425	4.47	20231006	0.54	N	118000	500	614 억	752198	N	N	5	N	N
126	20231006	120626	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	444	8	2	1.83	122624823	279717	198.99	430	459	425	566	306	436	438.39	0.61	51063	470	453	443	426	416	461	434	614	130	500	290	1	1	122849436	545	-0.88	0.48	12	0.23	-505.00	928.00	891	20230419	-50.17	425	20231006	4.47	891	-50.17	20230419	425	4.47	20231006	891	-50.17	20230419	425	4.47	20231006	0.54	N	118000	500	614 억	752198	N	N	5	N	N
127	20231006	110620	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	441	5	2	1.15	115940935	264635	188.26	430	459	425	566	306	436	438.12	0.61	47088	470	453	443	426	416	461	434	614	130	500	290	1	1	122849436	542	-0.87	0.48	12	0.22	-505.00	928.00	891	20230419	-50.51	425	20231006	3.76	891	-50.51	20230419	425	3.76	20231006	891	-50.51	20230419	425	3.76	20231006	0.54	N	118000	500	614 억	752198	N	N	5	N	N
128	20231006	100625	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	450	14	2	3.21	47158548	107426	76.42	430	450	430	566	306	436	438.99	0.61	20655	470	453	443	426	416	461	434	614	130	500	290	1	1	122849436	553	-0.89	0.48	12	0.09	-505.00	928.00	891	20230419	-49.49	430	20231006	4.65	891	-49.49	20230419	430	4.65	20231006	891	-49.49	20230419	430	4.65	20231006	0.54	N	118000	500	614 억	752198	N	N	5	N	N
129	20231006	090621	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	440	4	2	0.92	22149876	50527	35.95	430	440	430	566	306	436	438.38	0.61	2181	470	453	443	426	416	461	434	614	130	500	290	1	1	122849436	541	-0.87	0.47	12	0.04	-505.00	928.00	891	20230419	-50.62	430	20231006	2.33	891	-50.62	20230419	430	2.33	20231006	891	-50.62	20230419	430	2.33	20231006	0.54	N	118000	500	614 억	752198	N	N	5	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History