KissMeData/005320/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	investmentCareful	shortOverheated
2	20231031	160207	57	100.00	KOSPI		유통업	N	N	N	N	N	685	-13	5	-1.86	106171052	153357	178.07	702	710	684	907	489	698	692.32	1.59	-10464	716	706	696	686	676	712	692	287	209	500	470	1	1	57371525	393	27.40	0.37	12	0.27	25.00	1851.00	1745	20230303	-60.74	647	20231024	5.87	1745	-60.74	20230303	647	5.87	20231024	1745	-60.74	20230303	647	5.87	20231024	3.44	N	005320	500	286 억	912430	N	N	N	N
3	20231031	150209	57	100.00	KOSPI		유통업	N	N	N	N	N	690	-8	5	-1.15	81411820	117219	136.11	702	710	684	907	489	698	694.53	1.59	-10606	716	706	696	686	676	712	692	287	209	500	470	1	1	57371525	396	27.60	0.37	12	0.20	25.00	1851.00	1745	20230303	-60.46	647	20231024	6.65	1745	-60.46	20230303	647	6.65	20231024	1745	-60.46	20230303	647	6.65	20231024	3.44	N	005320	500	286 억	912430	N	N	N	N
4	20231031	140212	57	100.00	KOSPI		유통업	N	N	N	N	N	688	-10	5	-1.43	70443442	101216	117.52	702	710	686	907	489	698	695.97	1.59	-10475	716	706	696	686	676	712	692	287	209	500	470	1	1	57371525	395	27.52	0.37	12	0.18	25.00	1851.00	1745	20230303	-60.57	647	20231024	6.34	1745	-60.57	20230303	647	6.34	20231024	1745	-60.57	20230303	647	6.34	20231024	3.44	N	005320	500	286 억	912430	N	N	N	N
5	20231031	130209	57	100.00	KOSPI		유통업	N	N	N	N	N	689	-9	5	-1.29	62593751	89797	104.27	702	710	687	907	489	698	697.06	1.59	-10311	716	706	696	686	676	712	692	287	209	500	470	1	1	57371525	395	27.56	0.37	12	0.16	25.00	1851.00	1745	20230303	-60.52	647	20231024	6.49	1745	-60.52	20230303	647	6.49	20231024	1745	-60.52	20230303	647	6.49	20231024	3.44	N	005320	500	286 억	912430	N	N	N	N
6	20231031	120209	57	100.00	KOSPI		유통업	N	N	N	N	N	693	-5	5	-0.72	51564168	73804	85.70	702	710	691	907	489	698	698.66	1.59	-1670	716	706	696	686	676	712	692	287	209	500	470	1	1	57371525	398	27.72	0.37	12	0.13	25.00	1851.00	1745	20230303	-60.29	647	20231024	7.11	1745	-60.29	20230303	647	7.11	20231024	1745	-60.29	20230303	647	7.11	20231024	3.44	N	005320	500	286 억	912430	N	N	N	N
7	20231031	110211	57	100.00	KOSPI		유통업	N	N	N	N	N	697	-1	5	-0.14	38750566	55371	64.29	702	710	691	907	489	698	699.84	1.59	1941	716	706	696	686	676	712	692	287	209	500	470	1	1	57371525	400	27.88	0.38	12	0.10	25.00	1851.00	1745	20230303	-60.06	647	20231024	7.73	1745	-60.06	20230303	647	7.73	20231024	1745	-60.06	20230303	647	7.73	20231024	3.44	N	005320	500	286 억	912430	N	N	N	N
8	20231031	100210	57	100.00	KOSPI		유통업	N	N	N	N	N	703	5	2	0.72	14399658	20430	23.72	702	710	700	907	489	698	704.83	1.59	1305	716	706	696	686	676	712	692	287	209	500	470	1	1	57371525	403	28.12	0.38	12	0.04	25.00	1851.00	1745	20230303	-59.71	647	20231024	8.66	1745	-59.71	20230303	647	8.66	20231024	1745	-59.71	20230303	647	8.66	20231024	3.44	N	005320	500	286 억	912430	N	N	N	N
9	20231031	090209	57	100.00	KOSPI		유통업	N	N	N	N	N	704	6	2	0.86	2534814	3606	4.19	702	704	702	907	489	698	702.94	1.59	1629	716	706	696	686	676	712	692	287	209	500	470	1	1	57371525	404	28.16	0.38	12	0.01	25.00	1851.00	1745	20230303	-59.66	647	20231024	8.81	1745	-59.66	20230303	647	8.81	20231024	1745	-59.66	20230303	647	8.81	20231024	3.44	N	005320	500	286 억	912430	N	N	N	N
10	20231030	160207	57	100.00	KOSPI		유통업	N	N	N	N	N	698	3	2	0.43	59788684	85753	97.03	694	706	686	903	487	695	697.22	1.56	23391	713	703	695	685	677	709	691	287	208	500	470	1	1	57371525	400	27.92	0.38	12	0.15	25.00	1851.00	1745	20230303	-60.00	647	20231024	7.88	1745	-60.00	20230303	647	7.88	20231024	1745	-60.00	20230303	647	7.88	20231024	3.43	N	005320	500	286 억	892441	N	N	N	N
11	20231030	150205	57	100.00	KOSPI		유통업	N	N	N	N	N	697	2	2	0.29	54338144	77928	88.17	694	706	686	903	487	695	697.29	1.56	19875	713	703	695	685	677	709	691	287	208	500	470	1	1	57371525	400	27.88	0.38	12	0.14	25.00	1851.00	1745	20230303	-60.06	647	20231024	7.73	1745	-60.06	20230303	647	7.73	20231024	1745	-60.06	20230303	647	7.73	20231024	3.43	N	005320	500	286 억	892441	N	N	N	N
12	20231030	140205	57	100.00	KOSPI		유통업	N	N	N	N	N	697	2	2	0.29	50681701	72674	82.23	694	706	686	903	487	695	697.38	1.56	19229	713	703	695	685	677	709	691	287	208	500	470	1	1	57371525	400	27.88	0.38	12	0.13	25.00	1851.00	1745	20230303	-60.06	647	20231024	7.73	1745	-60.06	20230303	647	7.73	20231024	1745	-60.06	20230303	647	7.73	20231024	3.43	N	005320	500	286 억	892441	N	N	N	N
13	20231030	130204	57	100.00	KOSPI		유통업	N	N	N	N	N	702	7	2	1.01	44803208	64252	72.70	694	706	686	903	487	695	697.30	1.56	13647	713	703	695	685	677	709	691	287	208	500	470	1	1	57371525	403	28.08	0.38	12	0.11	25.00	1851.00	1745	20230303	-59.77	647	20231024	8.50	1745	-59.77	20230303	647	8.50	20231024	1745	-59.77	20230303	647	8.50	20231024	3.43	N	005320	500	286 억	892441	N	N	N	N
14	20231030	120203	57	100.00	KOSPI		유통업	N	N	N	N	N	703	8	2	1.15	29671454	42481	48.07	694	706	686	903	487	695	698.46	1.56	9477	713	703	695	685	677	709	691	287	208	500	470	1	1	57371525	403	28.12	0.38	12	0.07	25.00	1851.00	1745	20230303	-59.71	647	20231024	8.66	1745	-59.71	20230303	647	8.66	20231024	1745	-59.71	20230303	647	8.66	20231024	3.43	N	005320	500	286 억	892441	N	N	N	N
15	20231030	110203	57	100.00	KOSPI		유통업	N	N	N	N	N	702	7	2	1.01	27392166	39231	44.39	694	706	686	903	487	695	698.23	1.56	8784	713	703	695	685	677	709	691	287	208	500	470	1	1	57371525	403	28.08	0.38	12	0.07	25.00	1851.00	1745	20230303	-59.77	647	20231024	8.50	1745	-59.77	20230303	647	8.50	20231024	1745	-59.77	20230303	647	8.50	20231024	3.43	N	005320	500	286 억	892441	N	N	N	N
16	20231030	100203	57	100.00	KOSPI		유통업	N	N	N	N	N	698	3	2	0.43	16491073	23712	26.83	694	703	686	903	487	695	695.47	1.56	-196	713	703	695	685	677	709	691	287	208	500	470	1	1	57371525	400	27.92	0.38	12	0.04	25.00	1851.00	1745	20230303	-60.00	647	20231024	7.88	1745	-60.00	20230303	647	7.88	20231024	1745	-60.00	20230303	647	7.88	20231024	3.43	N	005320	500	286 억	892441	N	N	N	N
17	20231030	090202	57	100.00	KOSPI		유통업	N	N	N	N	N	695	0	3	0.00	1383870	1993	2.26	694	695	694	903	487	695	694.37	1.56	1421	713	703	695	685	677	709	691	287	208	500	470	1	1	57371525	399	27.80	0.38	12	0.00	25.00	1851.00	1745	20230303	-60.17	647	20231024	7.42	1745	-60.17	20230303	647	7.42	20231024	1745	-60.17	20230303	647	7.42	20231024	3.43	N	005320	500	286 억	892441	N	N	N	N
18	20231027	150204	57	100.00	KOSPI		유통업	N	N	N	N	N	694	0	3	0.00	52392577	75466	36.31	694	705	687	902	486	694	694.26	1.55	7336	738	715	688	665	638	727	677	287	208	500	470	1	1	57371525	398	27.76	0.37	12	0.13	25.00	1851.00	1745	20230303	-60.23	647	20231024	7.26	1745	-60.23	20230303	647	7.26	20231024	1745	-60.23	20230303	647	7.26	20231024	3.37	N	005320	500	286 억	888625	N	N	N	N
19	20231027	140204	57	100.00	KOSPI		유통업	N	N	N	N	N	696	2	2	0.29	47029062	67736	32.59	694	705	687	902	486	694	694.31	1.55	7325	738	715	688	665	638	727	677	287	208	500	470	1	1	57371525	399	27.84	0.38	12	0.12	25.00	1851.00	1745	20230303	-60.11	647	20231024	7.57	1745	-60.11	20230303	647	7.57	20231024	1745	-60.11	20230303	647	7.57	20231024	3.37	N	005320	500	286 억	888625	N	N	N	N
20	20231027	130202	57	100.00	KOSPI		유통업	N	N	N	N	N	694	0	3	0.00	38026056	54734	26.33	694	705	687	902	486	694	694.78	1.55	7740	738	715	688	665	638	727	677	287	208	500	470	1	1	57371525	398	27.76	0.37	12	0.10	25.00	1851.00	1745	20230303	-60.23	647	20231024	7.26	1745	-60.23	20230303	647	7.26	20231024	1745	-60.23	20230303	647	7.26	20231024	3.37	N	005320	500	286 억	888625	N	N	N	N
21	20231027	120203	57	100.00	KOSPI		유통업	N	N	N	N	N	705	11	2	1.59	30746925	44277	21.30	694	705	687	902	486	694	694.45	1.55	7433	738	715	688	665	638	727	677	287	208	500	470	1	1	57371525	404	28.20	0.38	12	0.08	25.00	1851.00	1745	20230303	-59.60	647	20231024	8.96	1745	-59.60	20230303	647	8.96	20231024	1745	-59.60	20230303	647	8.96	20231024	3.37	N	005320	500	286 억	888625	N	N	N	N
22	20231027	110204	57	100.00	KOSPI		유통업	N	N	N	N	N	699	5	2	0.72	22394394	32365	15.57	694	699	687	902	486	694	691.77	1.55	1361	738	715	688	665	638	727	677	287	208	500	470	1	1	57371525	401	27.96	0.38	12	0.06	25.00	1851.00	1745	20230303	-59.94	647	20231024	8.04	1745	-59.94	20230303	647	8.04	20231024	1745	-59.94	20230303	647	8.04	20231024	3.37	N	005320	500	286 억	888625	N	N	N	N
23	20231027	100203	57	100.00	KOSPI		유통업	N	N	N	N	N	693	-1	5	-0.14	18472602	26731	12.86	694	696	687	902	486	694	690.77	1.55	45	738	715	688	665	638	727	677	287	208	500	470	1	1	57371525	398	27.72	0.37	12	0.05	25.00	1851.00	1745	20230303	-60.29	647	20231024	7.11	1745	-60.29	20230303	647	7.11	20231024	1745	-60.29	20230303	647	7.11	20231024	3.37	N	005320	500	286 억	888625	N	N	N	N
24	20231027	090202	57	100.00	KOSPI		유통업	N	N	N	N	N	690	-4	5	-0.58	3299315	4761	2.29	694	694	689	902	486	694	692.00	1.55	3326	738	715	688	665	638	727	677	287	208	500	470	1	1	57371525	396	27.60	0.37	12	0.01	25.00	1851.00	1745	20230303	-60.46	647	20231024	6.65	1745	-60.46	20230303	647	6.65	20231024	1745	-60.46	20230303	647	6.65	20231024	3.37	N	005320	500	286 억	888625	N	N	N	N
25	20231026	160201	57	100.00	KOSPI		유통업	N	N	N	N	N	694	-29	5	-4.01	140992474	207411	126.26	661	711	661	939	507	723	679.77	1.55	1186	747	734	716	703	685	741	710	287	216	500	490	1	1	57371525	398	27.76	0.37	12	0.36	25.00	1851.00	1745	20230303	-60.23	647	20231024	7.26	1745	-60.23	20230303	647	7.26	20231024	1745	-60.23	20230303	647	7.26	20231024	3.43	N	005320	500	286 억	887474	N	N	N	N
26	20231026	150202	57	100.00	KOSPI		유통업	N	N	N	N	N	697	-26	5	-3.60	136201563	200526	122.07	661	711	661	939	507	723	679.22	1.55	2268	747	734	716	703	685	741	710	287	216	500	490	1	1	57371525	400	27.88	0.38	12	0.35	25.00	1851.00	1745	20230303	-60.06	647	20231024	7.73	1745	-60.06	20230303	647	7.73	20231024	1745	-60.06	20230303	647	7.73	20231024	3.43	N	005320	500	286 억	887474	N	N	N	N
27	20231026	140201	57	100.00	KOSPI		유통업	N	N	N	N	N	696	-27	5	-3.73	125168966	184512	112.32	661	711	661	939	507	723	678.38	1.55	886	747	734	716	703	685	741	710	287	216	500	490	1	1	57371525	399	27.84	0.38	12	0.32	25.00	1851.00	1745	20230303	-60.11	647	20231024	7.57	1745	-60.11	20230303	647	7.57	20231024	1745	-60.11	20230303	647	7.57	20231024	3.43	N	005320	500	286 억	887474	N	N	N	N
28	20231026	130201	57	100.00	KOSPI		유통업	N	N	N	N	N	693	-30	5	-4.15	112867783	166741	101.51	661	711	661	939	507	723	676.90	1.55	3102	747	734	716	703	685	741	710	287	216	500	490	1	1	57371525	398	27.72	0.37	12	0.29	25.00	1851.00	1745	20230303	-60.29	647	20231024	7.11	1745	-60.29	20230303	647	7.11	20231024	1745	-60.29	20230303	647	7.11	20231024	3.43	N	005320	500	286 억	887474	N	N	N	N
29	20231026	120202	57	100.00	KOSPI		유통업	N	N	N	N	N	698	-25	5	-3.46	107218728	158583	96.54	661	711	661	939	507	723	676.10	1.55	3109	747	734	716	703	685	741	710	287	216	500	490	1	1	57371525	400	27.92	0.38	12	0.28	25.00	1851.00	1745	20230303	-60.00	647	20231024	7.88	1745	-60.00	20230303	647	7.88	20231024	1745	-60.00	20230303	647	7.88	20231024	3.43	N	005320	500	286 억	887474	N	N	N	N
30	20231026	110203	57	100.00	KOSPI		유통업	N	N	N	N	N	698	-25	5	-3.46	95873259	142306	86.63	661	711	661	939	507	723	673.71	1.55	4318	747	734	716	703	685	741	710	287	216	500	490	1	1	57371525	400	27.92	0.38	12	0.25	25.00	1851.00	1745	20230303	-60.00	647	20231024	7.88	1745	-60.00	20230303	647	7.88	20231024	1745	-60.00	20230303	647	7.88	20231024	3.43	N	005320	500	286 억	887474	N	N	N	N
31	20231026	100203	57	100.00	KOSPI		유통업	N	N	N	N	N	695	-28	5	-3.87	91719867	136342	83.00	661	711	661	939	507	723	672.72	1.55	3949	747	734	716	703	685	741	710	287	216	500	490	1	1	57371525	399	27.80	0.38	12	0.24	25.00	1851.00	1745	20230303	-60.17	647	20231024	7.42	1745	-60.17	20230303	647	7.42	20231024	1745	-60.17	20230303	647	7.42	20231024	3.43	N	005320	500	286 억	887474	N	N	N	N
32	20231026	090201	57	100.00	KOSPI		유통업	N	N	N	N	N	677	-46	5	-6.36	61917333	93339	56.82	661	697	661	939	507	723	663.36	1.55	774	747	734	716	703	685	741	710	287	216	500	490	1	1	57371525	388	27.08	0.37	12	0.16	25.00	1851.00	1745	20230303	-61.20	647	20231024	4.64	1745	-61.20	20230303	647	4.64	20231024	1745	-61.20	20230303	647	4.64	20231024	3.43	N	005320	500	286 억	887474	N	N	N	N
33	20231025	160202	57	100.00	KOSPI		유통업	N	N	N	N	N	723	25	2	3.58	116983301	163222	47.47	710	729	698	907	489	698	716.67	1.50	17025	734	715	681	662	628	725	672	287	209	500	470	1	1	57371525	415	28.92	0.39	12	0.28	25.00	1851.00	1745	20230303	-58.57	647	20231024	11.75	1745	-58.57	20230303	647	11.75	20231024	1745	-58.57	20230303	647	11.75	20231024	3.50	N	005320	500	286 억	859928	N	N	N	N
34	20231025	150202	57	100.00	KOSPI		유통업	N	N	N	N	N	722	24	2	3.44	107341098	149864	43.59	710	729	698	907	489	698	716.26	1.50	16139	734	715	681	662	628	725	672	287	209	500	470	1	1	57371525	414	28.88	0.39	12	0.26	25.00	1851.00	1745	20230303	-58.62	647	20231024	11.59	1745	-58.62	20230303	647	11.59	20231024	1745	-58.62	20230303	647	11.59	20231024	3.50	N	005320	500	286 억	859928	N	N	N	N
35	20231025	140200	57	100.00	KOSPI		유통업	N	N	N	N	N	724	26	2	3.72	91476602	127935	37.21	710	729	698	907	489	698	715.02	1.50	12471	734	715	681	662	628	725	672	287	209	500	470	1	1	57371525	415	28.96	0.39	12	0.22	25.00	1851.00	1745	20230303	-58.51	647	20231024	11.90	1745	-58.51	20230303	647	11.90	20231024	1745	-58.51	20230303	647	11.90	20231024	3.50	N	005320	500	286 억	859928	N	N	N	N
36	20231025	130202	57	100.00	KOSPI		유통업	N	N	N	N	N	717	19	2	2.72	65218711	91521	26.62	710	729	698	907	489	698	712.61	1.50	9223	734	715	681	662	628	725	672	287	209	500	470	1	1	57371525	411	28.68	0.39	12	0.16	25.00	1851.00	1745	20230303	-58.91	647	20231024	10.82	1745	-58.91	20230303	647	10.82	20231024	1745	-58.91	20230303	647	10.82	20231024	3.50	N	005320	500	286 억	859928	N	N	N	N
37	20231025	120202	57	100.00	KOSPI		유통업	N	N	N	N	N	721	23	2	3.30	48078947	67567	19.65	710	729	698	907	489	698	711.57	1.50	6088	734	715	681	662	628	725	672	287	209	500	470	1	1	57371525	414	28.84	0.39	12	0.12	25.00	1851.00	1745	20230303	-58.68	647	20231024	11.44	1745	-58.68	20230303	647	11.44	20231024	1745	-58.68	20230303	647	11.44	20231024	3.50	N	005320	500	286 억	859928	N	N	N	N
38	20231025	110201	57	100.00	KOSPI		유통업	N	N	N	N	N	728	30	2	4.30	43828308	61674	17.94	710	729	698	907	489	698	710.64	1.50	4141	734	715	681	662	628	725	672	287	209	500	470	1	1	57371525	418	29.12	0.39	12	0.11	25.00	1851.00	1745	20230303	-58.28	647	20231024	12.52	1745	-58.28	20230303	647	12.52	20231024	1745	-58.28	20230303	647	12.52	20231024	3.50	N	005320	500	286 억	859928	N	N	N	N
39	20231025	100201	57	100.00	KOSPI		유통업	N	N	N	N	N	714	16	2	2.29	32977559	46597	13.55	710	714	698	907	489	698	707.72	1.50	2713	734	715	681	662	628	725	672	287	209	500	470	1	1	57371525	410	28.56	0.39	12	0.08	25.00	1851.00	1745	20230303	-59.08	647	20231024	10.36	1745	-59.08	20230303	647	10.36	20231024	1745	-59.08	20230303	647	10.36	20231024	3.50	N	005320	500	286 억	859928	N	N	N	N
40	20231025	090201	57	100.00	KOSPI		유통업	N	N	N	N	N	709	11	2	1.58	5288898	7450	2.17	710	710	704	907	489	698	709.92	1.50	-30	734	715	681	662	628	725	672	287	209	500	470	1	1	57371525	407	28.36	0.38	12	0.01	25.00	1851.00	1745	20230303	-59.37	647	20231024	9.58	1745	-59.37	20230303	647	9.58	20231024	1745	-59.37	20230303	647	9.58	20231024	3.50	N	005320	500	286 억	859928	N	N	N	N
41	20231024	160159	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	698	23	2	3.41	224134952	336827	142.80	671	700	647	877	473	675	665.34	1.41	36142	705	690	680	665	655	697	672	287	202	500	450	1	1	57371525	400	27.92	0.38	12	0.59	25.00	1851.00	1745	20230303	-60.00	647	20231024	7.88	1745	-60.00	20230303	647	7.88	20231024	1745	-60.00	20230303	647	7.88	20231024	3.59	N	005320	500	286 억	809152	N	N	N	N
42	20231024	150200	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	689	14	2	2.07	208198190	313890	133.07	671	694	647	877	473	675	663.28	1.41	33746	705	690	680	665	655	697	672	287	202	500	450	1	1	57371525	395	27.56	0.37	12	0.55	25.00	1851.00	1745	20230303	-60.52	647	20231024	6.49	1745	-60.52	20230303	647	6.49	20231024	1745	-60.52	20230303	647	6.49	20231024	3.59	N	005320	500	286 억	809152	N	N	N	N
43	20231024	140158	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	679	4	2	0.59	173910358	263856	111.86	671	692	647	877	473	675	659.11	1.41	21308	705	690	680	665	655	697	672	287	202	500	450	1	1	57371525	390	27.16	0.37	12	0.46	25.00	1851.00	1745	20230303	-61.09	647	20231024	4.95	1745	-61.09	20230303	647	4.95	20231024	1745	-61.09	20230303	647	4.95	20231024	3.59	N	005320	500	286 억	809152	N	N	N	N
44	20231024	130201	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	653	-22	5	-3.26	134269236	204261	86.60	671	692	647	877	473	675	657.34	1.41	15319	705	690	680	665	655	697	672	287	202	500	450	1	1	57371525	375	26.12	0.35	12	0.36	25.00	1851.00	1745	20230303	-62.58	647	20231024	0.93	1745	-62.58	20230303	647	0.93	20231024	1745	-62.58	20230303	647	0.93	20231024	3.59	N	005320	500	286 억	809152	N	N	N	N
45	20231024	120200	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	657	-18	5	-2.67	99400913	150882	63.97	671	692	647	877	473	675	658.80	1.41	8893	705	690	680	665	655	697	672	287	202	500	450	1	1	57371525	377	26.28	0.35	12	0.26	25.00	1851.00	1745	20230303	-62.35	647	20231024	1.55	1745	-62.35	20230303	647	1.55	20231024	1745	-62.35	20230303	647	1.55	20231024	3.59	N	005320	500	286 억	809152	N	N	N	N
46	20231024	110200	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	652	-23	5	-3.41	81406022	123425	52.33	671	692	647	877	473	675	659.56	1.41	5269	705	690	680	665	655	697	672	287	202	500	450	1	1	57371525	374	26.08	0.35	12	0.22	25.00	1851.00	1745	20230303	-62.64	647	20231024	0.77	1745	-62.64	20230303	647	0.77	20231024	1745	-62.64	20230303	647	0.77	20231024	3.59	N	005320	500	286 억	809152	N	N	N	N
47	20231024	100159	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	665	-10	5	-1.48	29579497	43843	18.59	671	692	664	877	473	675	674.67	1.41	6162	705	690	680	665	655	697	672	287	202	500	450	1	1	57371525	382	26.60	0.36	12	0.08	25.00	1851.00	1745	20230303	-61.89	664	20231024	0.15	1745	-61.89	20230303	664	0.15	20231024	1745	-61.89	20230303	664	0.15	20231024	3.59	N	005320	500	286 억	809152	N	N	N	N
48	20231024	090200	57	100.00	KOSPI		유통업	N	N	N	N	N	681	6	2	0.89	6348792	9438	4.00	671	682	671	877	473	675	672.68	1.41	4215	705	690	680	665	655	697	672	287	202	500	450	1	1	57371525	391	27.24	0.37	12	0.02	25.00	1851.00	1745	20230303	-60.97	670	20231023	1.64	1745	-60.97	20230303	670	1.64	20231023	1745	-60.97	20230303	670	1.64	20231023	3.59	N	005320	500	286 억	809152	N	N	N	N
49	20231023	160158	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	675	-11	5	-1.60	160038029	235878	135.51	673	695	670	891	481	686	678.48	1.40	-1972	710	697	691	678	672	695	676	287	205	500	460	1	1	57371525	387	27.00	0.36	12	0.41	25.00	1851.00	1745	20230303	-61.32	670	20231023	0.75	1745	-61.32	20230303	670	0.75	20231023	1745	-61.32	20230303	670	0.75	20231023	3.58	N	005320	500	286 억	800633	N	N	N	N
50	20231023	150157	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	675	-11	5	-1.60	151916950	223852	128.60	673	695	670	891	481	686	678.65	1.40	-2039	710	697	691	678	672	695	676	287	205	500	460	1	1	57371525	387	27.00	0.36	12	0.39	25.00	1851.00	1745	20230303	-61.32	670	20231023	0.75	1745	-61.32	20230303	670	0.75	20231023	1745	-61.32	20230303	670	0.75	20231023	3.58	N	005320	500	286 억	800633	N	N	N	N
51	20231023	140158	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	673	-13	5	-1.90	104601897	153650	88.27	673	695	670	891	481	686	680.78	1.40	1728	710	697	691	678	672	695	676	287	205	500	460	1	1	57371525	386	26.92	0.36	12	0.27	25.00	1851.00	1745	20230303	-61.43	670	20231023	0.45	1745	-61.43	20230303	670	0.45	20231023	1745	-61.43	20230303	670	0.45	20231023	3.58	N	005320	500	286 억	800633	N	N	N	N
52	20231023	130159	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	681	-5	5	-0.73	74365764	108796	62.50	673	695	673	891	481	686	683.53	1.40	-682	710	697	691	678	672	695	676	287	205	500	460	1	1	57371525	391	27.24	0.37	12	0.19	25.00	1851.00	1745	20230303	-60.97	673	20231023	1.19	1745	-60.97	20230303	673	1.19	20231023	1745	-60.97	20230303	673	1.19	20231023	3.58	N	005320	500	286 억	800633	N	N	N	N
53	20231023	120157	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	686	0	3	0.00	64617733	94528	54.30	673	695	673	891	481	686	683.58	1.40	4255	710	697	691	678	672	695	676	287	205	500	460	1	1	57371525	394	27.44	0.37	12	0.16	25.00	1851.00	1745	20230303	-60.69	673	20231023	1.93	1745	-60.69	20230303	673	1.93	20231023	1745	-60.69	20230303	673	1.93	20231023	3.58	N	005320	500	286 억	800633	N	N	N	N
54	20231023	110159	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	691	5	2	0.73	55855378	81779	46.98	673	695	673	891	481	686	683.00	1.40	9279	710	697	691	678	672	695	676	287	205	500	460	1	1	57371525	396	27.64	0.37	12	0.14	25.00	1851.00	1745	20230303	-60.40	673	20231023	2.67	1745	-60.40	20230303	673	2.67	20231023	1745	-60.40	20230303	673	2.67	20231023	3.58	N	005320	500	286 억	800633	N	N	N	N
55	20231023	100156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	694	8	2	1.17	40291272	59115	33.96	673	695	673	891	481	686	681.57	1.40	2768	710	697	691	678	672	695	676	287	205	500	460	1	1	57371525	398	27.76	0.37	12	0.10	25.00	1851.00	1745	20230303	-60.23	673	20231023	3.12	1745	-60.23	20230303	673	3.12	20231023	1745	-60.23	20230303	673	3.12	20231023	3.58	N	005320	500	286 억	800633	N	N	N	N
56	20231023	090159	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	677	-9	5	-1.31	15600845	23178	13.32	673	681	673	891	481	686	673.09	1.40	1460	710	697	691	678	672	695	676	287	205	500	460	1	1	57371525	388	27.08	0.37	12	0.04	25.00	1851.00	1745	20230303	-61.20	673	20231023	0.59	1745	-61.20	20230303	673	0.59	20231023	1745	-61.20	20230303	673	0.59	20231023	3.58	N	005320	500	286 억	800633	N	N	N	N
57	20231020	160159	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	686	-24	5	-3.38	113615706	164473	104.59	703	704	685	923	497	710	690.79	1.42	-15082	729	719	710	700	691	715	696	287	213	500	480	1	1	57371525	394	27.44	0.37	12	0.29	25.00	1851.00	1745	20230303	-60.69	685	20231020	0.15	1745	-60.69	20230303	685	0.15	20231020	1745	-60.69	20230303	685	0.15	20231020	3.60	N	005320	500	286 억	815819	N	N	N	N
58	20231020	150158	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	689	-21	5	-2.96	95816011	138562	88.11	703	704	685	923	497	710	691.50	1.42	-14841	729	719	710	700	691	715	696	287	213	500	480	1	1	57371525	395	27.56	0.37	12	0.24	25.00	1851.00	1745	20230303	-60.52	685	20231020	0.58	1745	-60.52	20230303	685	0.58	20231020	1745	-60.52	20230303	685	0.58	20231020	3.60	N	005320	500	286 억	815819	N	N	N	N
59	20231020	140159	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	691	-19	5	-2.68	87861725	127032	80.78	703	704	685	923	497	710	691.65	1.42	-13247	729	719	710	700	691	715	696	287	213	500	480	1	1	57371525	396	27.64	0.37	12	0.22	25.00	1851.00	1745	20230303	-60.40	685	20231020	0.88	1745	-60.40	20230303	685	0.88	20231020	1745	-60.40	20230303	685	0.88	20231020	3.60	N	005320	500	286 억	815819	N	N	N	N
60	20231020	130154	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	689	-21	5	-2.96	78076612	112833	71.75	703	704	685	923	497	710	691.97	1.42	-16038	729	719	710	700	691	715	696	287	213	500	480	1	1	57371525	395	27.56	0.37	12	0.20	25.00	1851.00	1745	20230303	-60.52	685	20231020	0.58	1745	-60.52	20230303	685	0.58	20231020	1745	-60.52	20230303	685	0.58	20231020	3.60	N	005320	500	286 억	815819	N	N	N	N
61	20231020	120156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	690	-20	5	-2.82	56679229	81773	52.00	703	704	685	923	497	710	693.13	1.42	-16075	729	719	710	700	691	715	696	287	213	500	480	1	1	57371525	396	27.60	0.37	12	0.14	25.00	1851.00	1745	20230303	-60.46	685	20231020	0.73	1745	-60.46	20230303	685	0.73	20231020	1745	-60.46	20230303	685	0.73	20231020	3.60	N	005320	500	286 억	815819	N	N	N	N
62	20231020	110159	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	694	-16	5	-2.25	47812653	68949	43.84	703	704	685	923	497	710	693.45	1.42	-16419	729	719	710	700	691	715	696	287	213	500	480	1	1	57371525	398	27.76	0.37	12	0.12	25.00	1851.00	1745	20230303	-60.23	685	20231020	1.31	1745	-60.23	20230303	685	1.31	20231020	1745	-60.23	20230303	685	1.31	20231020	3.60	N	005320	500	286 억	815819	N	N	N	N
63	20231020	100157	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	689	-21	5	-2.96	34729804	49932	31.75	703	704	685	923	497	710	695.54	1.42	-17158	729	719	710	700	691	715	696	287	213	500	480	1	1	57371525	395	27.56	0.37	12	0.09	25.00	1851.00	1745	20230303	-60.52	685	20231020	0.58	1745	-60.52	20230303	685	0.58	20231020	1745	-60.52	20230303	685	0.58	20231020	3.60	N	005320	500	286 억	815819	N	N	N	N
64	20231020	090159	57	100.00	KOSPI		유통업	N	N	N	N	N	703	-7	5	-0.99	2011986	2862	1.82	703	703	703	923	497	710	703.00	1.42	-1322	729	719	710	700	691	715	696	287	213	500	480	1	1	57371525	403	28.12	0.38	12	0.00	25.00	1851.00	1745	20230303	-59.71	701	20231019	0.29	1745	-59.71	20230303	701	0.29	20231019	1745	-59.71	20230303	701	0.29	20231019	3.60	N	005320	500	286 억	815819	N	N	N	N
65	20231019	160156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	710	-15	5	-2.07	109852983	155183	188.41	716	720	701	942	508	725	707.89	1.46	-23693	743	734	721	712	699	738	716	287	217	500	490	1	1	57371525	407	28.40	0.38	12	0.27	25.00	1851.00	1745	20230303	-59.31	701	20231019	1.28	1745	-59.31	20230303	701	1.28	20231019	1745	-59.31	20230303	701	1.28	20231019	3.56	N	005320	500	286 억	839503	N	N	N	N
66	20231019	150157	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	705	-20	5	-2.76	93182788	131669	159.86	716	720	701	942	508	725	707.70	1.46	-23793	743	734	721	712	699	738	716	287	217	500	490	1	1	57371525	404	28.20	0.38	12	0.23	25.00	1851.00	1745	20230303	-59.60	701	20231019	0.57	1745	-59.60	20230303	701	0.57	20231019	1745	-59.60	20230303	701	0.57	20231019	3.56	N	005320	500	286 억	839503	N	N	N	N
67	20231019	140157	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	708	-17	5	-2.34	83577808	118035	143.31	716	720	701	942	508	725	708.08	1.46	-23645	743	734	721	712	699	738	716	287	217	500	490	1	1	57371525	406	28.32	0.38	12	0.21	25.00	1851.00	1745	20230303	-59.43	701	20231019	1.00	1745	-59.43	20230303	701	1.00	20231019	1745	-59.43	20230303	701	1.00	20231019	3.56	N	005320	500	286 억	839503	N	N	N	N
68	20231019	130156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	708	-17	5	-2.34	75053460	105970	128.66	716	720	701	942	508	725	708.25	1.46	-22974	743	734	721	712	699	738	716	287	217	500	490	1	1	57371525	406	28.32	0.38	12	0.18	25.00	1851.00	1745	20230303	-59.43	701	20231019	1.00	1745	-59.43	20230303	701	1.00	20231019	1745	-59.43	20230303	701	1.00	20231019	3.56	N	005320	500	286 억	839503	N	N	N	N
69	20231019	120157	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	706	-19	5	-2.62	70641995	99723	121.07	716	720	701	942	508	725	708.38	1.46	-22161	743	734	721	712	699	738	716	287	217	500	490	1	1	57371525	405	28.24	0.38	12	0.17	25.00	1851.00	1745	20230303	-59.54	701	20231019	0.71	1745	-59.54	20230303	701	0.71	20231019	1745	-59.54	20230303	701	0.71	20231019	3.56	N	005320	500	286 억	839503	N	N	N	N
70	20231019	110157	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	709	-16	5	-2.21	67430064	95167	115.54	716	720	701	942	508	725	708.54	1.46	-22147	743	734	721	712	699	738	716	287	217	500	490	1	1	57371525	407	28.36	0.38	12	0.17	25.00	1851.00	1745	20230303	-59.37	701	20231019	1.14	1745	-59.37	20230303	701	1.14	20231019	1745	-59.37	20230303	701	1.14	20231019	3.56	N	005320	500	286 억	839503	N	N	N	N
71	20231019	100156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	710	-15	5	-2.07	43288582	61072	74.15	716	720	701	942	508	725	708.81	1.46	-19720	743	734	721	712	699	738	716	287	217	500	490	1	1	57371525	407	28.40	0.38	12	0.11	25.00	1851.00	1745	20230303	-59.31	701	20231019	1.28	1745	-59.31	20230303	701	1.28	20231019	1745	-59.31	20230303	701	1.28	20231019	3.56	N	005320	500	286 억	839503	N	N	N	N
72	20231019	090157	57	100.00	KOSPI		유통업	N	N	N	N	N	716	-9	5	-1.24	4306868	6017	7.31	716	716	715	942	508	725	715.78	1.46	-417	743	734	721	712	699	738	716	287	217	500	490	1	1	57371525	411	28.64	0.39	12	0.01	25.00	1851.00	1745	20230303	-58.97	705	20231017	1.56	1745	-58.97	20230303	705	1.56	20231017	1745	-58.97	20230303	705	1.56	20231017	3.56	N	005320	500	286 억	839503	N	N	N	N
73	20231018	160157	57	100.00	KOSPI		유통업	N	N	N	N	N	725	12	2	1.68	57607286	79767	47.98	723	730	708	926	500	713	722.19	1.46	-2695	753	733	719	699	685	743	709	287	213	500	480	1	1	57371525	416	29.00	0.39	12	0.14	25.00	1851.00	1745	20230303	-58.45	705	20231017	2.84	1745	-58.45	20230303	705	2.84	20231017	1745	-58.45	20230303	705	2.84	20231017	3.54	N	005320	500	286 억	839525	N	N	N	N
74	20231018	150156	57	100.00	KOSPI		유통업	N	N	N	N	N	721	8	2	1.12	52919494	73284	44.08	723	730	708	926	500	713	722.12	1.46	-2882	753	733	719	699	685	743	709	287	213	500	480	1	1	57371525	414	28.84	0.39	12	0.13	25.00	1851.00	1745	20230303	-58.68	705	20231017	2.27	1745	-58.68	20230303	705	2.27	20231017	1745	-58.68	20230303	705	2.27	20231017	3.54	N	005320	500	286 억	839525	N	N	N	N
75	20231018	140154	57	100.00	KOSPI		유통업	N	N	N	N	N	727	14	2	1.96	48591747	67282	40.47	723	730	708	926	500	713	722.21	1.46	-3474	753	733	719	699	685	743	709	287	213	500	480	1	1	57371525	417	29.08	0.39	12	0.12	25.00	1851.00	1745	20230303	-58.34	705	20231017	3.12	1745	-58.34	20230303	705	3.12	20231017	1745	-58.34	20230303	705	3.12	20231017	3.54	N	005320	500	286 억	839525	N	N	N	N
76	20231018	130155	57	100.00	KOSPI		유통업	N	N	N	N	N	729	16	2	2.24	43671497	60527	36.41	723	730	708	926	500	713	721.52	1.46	-3079	753	733	719	699	685	743	709	287	213	500	480	1	1	57371525	418	29.16	0.39	12	0.11	25.00	1851.00	1745	20230303	-58.22	705	20231017	3.40	1745	-58.22	20230303	705	3.40	20231017	1745	-58.22	20230303	705	3.40	20231017	3.54	N	005320	500	286 억	839525	N	N	N	N
77	20231018	120156	57	100.00	KOSPI		유통업	N	N	N	N	N	720	7	2	0.98	27031089	37584	22.61	723	730	708	926	500	713	719.22	1.46	-70	753	733	719	699	685	743	709	287	213	500	480	1	1	57371525	413	28.80	0.39	12	0.07	25.00	1851.00	1745	20230303	-58.74	705	20231017	2.13	1745	-58.74	20230303	705	2.13	20231017	1745	-58.74	20230303	705	2.13	20231017	3.54	N	005320	500	286 억	839525	N	N	N	N
78	20231018	110157	57	100.00	KOSPI		유통업	N	N	N	N	N	717	4	2	0.56	25418551	35338	21.26	723	730	708	926	500	713	719.30	1.46	-34	753	733	719	699	685	743	709	287	213	500	480	1	1	57371525	411	28.68	0.39	12	0.06	25.00	1851.00	1745	20230303	-58.91	705	20231017	1.70	1745	-58.91	20230303	705	1.70	20231017	1745	-58.91	20230303	705	1.70	20231017	3.54	N	005320	500	286 억	839525	N	N	N	N
79	20231018	100156	57	100.00	KOSPI		유통업	N	N	N	N	N	723	10	2	1.40	17006263	23547	14.16	723	730	708	926	500	713	722.23	1.46	-610	753	733	719	699	685	743	709	287	213	500	480	1	1	57371525	415	28.92	0.39	12	0.04	25.00	1851.00	1745	20230303	-58.57	705	20231017	2.55	1745	-58.57	20230303	705	2.55	20231017	1745	-58.57	20230303	705	2.55	20231017	3.54	N	005320	500	286 억	839525	N	N	N	N
80	20231018	090155	57	100.00	KOSPI		유통업	N	N	N	N	N	727	14	2	1.96	7677945	10672	6.42	723	727	708	926	500	713	719.45	1.46	43	753	733	719	699	685	743	709	287	213	500	480	1	1	57371525	417	29.08	0.39	12	0.02	25.00	1851.00	1745	20230303	-58.34	705	20231017	3.12	1745	-58.34	20230303	705	3.12	20231017	1745	-58.34	20230303	705	3.12	20231017	3.54	N	005320	500	286 억	839525	N	N	N	N
81	20231017	160156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	713	1	2	0.14	119744944	166243	89.47	705	739	705	925	499	712	720.39	1.46	7508	750	730	720	700	690	726	696	287	213	500	480	1	1	57371525	409	28.52	0.39	12	0.29	25.00	1851.00	1745	20230303	-59.14	705	20231017	1.13	1745	-59.14	20230303	705	1.13	20231017	1745	-59.14	20230303	705	1.13	20231017	3.41	N	005320	500	286 억	837762	N	N	N	N
82	20231017	150156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	722	10	2	1.40	111442828	154631	83.22	705	739	705	925	499	712	720.70	1.46	12965	750	730	720	700	690	726	696	287	213	500	480	1	1	57371525	414	28.88	0.39	12	0.27	25.00	1851.00	1745	20230303	-58.62	705	20231017	2.41	1745	-58.62	20230303	705	2.41	20231017	1745	-58.62	20230303	705	2.41	20231017	3.41	N	005320	500	286 억	837762	N	N	N	N
83	20231017	140155	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	727	15	2	2.11	94395136	130950	70.48	705	739	705	925	499	712	720.85	1.46	4787	750	730	720	700	690	726	696	287	213	500	480	1	1	57371525	417	29.08	0.39	12	0.23	25.00	1851.00	1745	20230303	-58.34	705	20231017	3.12	1745	-58.34	20230303	705	3.12	20231017	1745	-58.34	20230303	705	3.12	20231017	3.41	N	005320	500	286 억	837762	N	N	N	N
84	20231017	130156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	729	17	2	2.39	86314829	119857	64.51	705	739	705	925	499	712	720.15	1.46	11389	750	730	720	700	690	726	696	287	213	500	480	1	1	57371525	418	29.16	0.39	12	0.21	25.00	1851.00	1745	20230303	-58.22	705	20231017	3.40	1745	-58.22	20230303	705	3.40	20231017	1745	-58.22	20230303	705	3.40	20231017	3.41	N	005320	500	286 억	837762	N	N	N	N
85	20231017	120156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	723	11	2	1.54	76319418	106090	57.10	705	739	705	925	499	712	719.38	1.46	11720	750	730	720	700	690	726	696	287	213	500	480	1	1	57371525	415	28.92	0.39	12	0.18	25.00	1851.00	1745	20230303	-58.57	705	20231017	2.55	1745	-58.57	20230303	705	2.55	20231017	1745	-58.57	20230303	705	2.55	20231017	3.41	N	005320	500	286 억	837762	N	N	N	N
86	20231017	110154	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	721	9	2	1.26	31787676	44432	23.91	705	739	705	925	499	712	715.42	1.46	9812	750	730	720	700	690	726	696	287	213	500	480	1	1	57371525	414	28.84	0.39	12	0.08	25.00	1851.00	1745	20230303	-58.68	705	20231017	2.27	1745	-58.68	20230303	705	2.27	20231017	1745	-58.68	20230303	705	2.27	20231017	3.41	N	005320	500	286 억	837762	N	N	N	N
87	20231017	100154	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	722	10	2	1.40	26323729	36859	19.84	705	739	705	925	499	712	714.17	1.46	8564	750	730	720	700	690	726	696	287	213	500	480	1	1	57371525	414	28.88	0.39	12	0.06	25.00	1851.00	1745	20230303	-58.62	705	20231017	2.41	1745	-58.62	20230303	705	2.41	20231017	1745	-58.62	20230303	705	2.41	20231017	3.41	N	005320	500	286 억	837762	N	N	N	N
88	20231017	090155	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	714	2	2	0.28	15628920	22083	11.88	705	725	705	925	499	712	707.74	1.46	4586	750	730	720	700	690	726	696	287	213	500	480	1	1	57371525	410	28.56	0.39	12	0.04	25.00	1851.00	1745	20230303	-59.08	705	20231017	1.28	1745	-59.08	20230303	705	1.28	20231017	1745	-59.08	20230303	705	1.28	20231017	3.41	N	005320	500	286 억	837762	N	N	N	N
89	20231016	160154	57	100.00	KOSPI		유통업	N	N	N	N	N	712	-21	5	-2.86	133039170	185067	103.84	733	740	710	952	514	733	718.94	1.49	-14143	767	750	741	724	715	745	719	287	219	500	490	1	1	57371525	408	28.48	0.38	12	0.32	25.00	1851.00	1745	20230303	-59.20	709	20231004	0.42	1745	-59.20	20230303	709	0.42	20231004	1745	-59.20	20230303	709	0.42	20231004	3.31	N	005320	500	286 억	853542	N	N	N	N
90	20231016	150154	57	100.00	KOSPI		유통업	N	N	N	N	N	717	-16	5	-2.18	126176774	175452	98.45	733	740	710	952	514	733	719.15	1.49	-14244	767	750	741	724	715	745	719	287	219	500	490	1	1	57371525	411	28.68	0.39	12	0.31	25.00	1851.00	1745	20230303	-58.91	709	20231004	1.13	1745	-58.91	20230303	709	1.13	20231004	1745	-58.91	20230303	709	1.13	20231004	3.31	N	005320	500	286 억	853542	N	N	N	N
91	20231016	140155	57	100.00	KOSPI		유통업	N	N	N	N	N	713	-20	5	-2.73	111518648	154930	86.93	733	740	710	952	514	733	719.80	1.49	-14247	767	750	741	724	715	745	719	287	219	500	490	1	1	57371525	409	28.52	0.39	12	0.27	25.00	1851.00	1745	20230303	-59.14	709	20231004	0.56	1745	-59.14	20230303	709	0.56	20231004	1745	-59.14	20230303	709	0.56	20231004	3.31	N	005320	500	286 억	853542	N	N	N	N
92	20231016	130154	57	100.00	KOSPI		유통업	N	N	N	N	N	717	-16	5	-2.18	97278232	134917	75.70	733	740	713	952	514	733	721.02	1.49	-13729	767	750	741	724	715	745	719	287	219	500	490	1	1	57371525	411	28.68	0.39	12	0.24	25.00	1851.00	1745	20230303	-58.91	709	20231004	1.13	1745	-58.91	20230303	709	1.13	20231004	1745	-58.91	20230303	709	1.13	20231004	3.31	N	005320	500	286 억	853542	N	N	N	N
93	20231016	120156	57	100.00	KOSPI		유통업	N	N	N	N	N	716	-17	5	-2.32	73478578	101710	57.07	733	740	716	952	514	733	722.43	1.49	-9390	767	750	741	724	715	745	719	287	219	500	490	1	1	57371525	411	28.64	0.39	12	0.18	25.00	1851.00	1745	20230303	-58.97	709	20231004	0.99	1745	-58.97	20230303	709	0.99	20231004	1745	-58.97	20230303	709	0.99	20231004	3.31	N	005320	500	286 억	853542	N	N	N	N
94	20231016	110155	57	100.00	KOSPI		유통업	N	N	N	N	N	726	-7	5	-0.95	33828695	46613	26.15	733	740	720	952	514	733	725.74	1.49	-1874	767	750	741	724	715	745	719	287	219	500	490	1	1	57371525	417	29.04	0.39	12	0.08	25.00	1851.00	1745	20230303	-58.40	709	20231004	2.40	1745	-58.40	20230303	709	2.40	20231004	1745	-58.40	20230303	709	2.40	20231004	3.31	N	005320	500	286 억	853542	N	N	N	N
95	20231016	100152	57	100.00	KOSPI		유통업	N	N	N	N	N	726	-7	5	-0.95	18789509	25773	14.46	733	740	721	952	514	733	729.04	1.49	-1736	767	750	741	724	715	745	719	287	219	500	490	1	1	57371525	417	29.04	0.39	12	0.04	25.00	1851.00	1745	20230303	-58.40	709	20231004	2.40	1745	-58.40	20230303	709	2.40	20231004	1745	-58.40	20230303	709	2.40	20231004	3.31	N	005320	500	286 억	853542	N	N	N	N
96	20231016	090154	57	100.00	KOSPI		유통업	N	N	N	N	N	737	4	2	0.55	1999829	2732	1.53	733	737	731	952	514	733	732.00	1.49	229	767	750	741	724	715	745	719	287	219	500	490	1	1	57371525	423	29.48	0.40	12	0.00	25.00	1851.00	1745	20230303	-57.77	709	20231004	3.95	1745	-57.77	20230303	709	3.95	20231004	1745	-57.77	20230303	709	3.95	20231004	3.31	N	005320	500	286 억	853542	N	N	N	N
97	20231012	160155	57	100.00	KOSPI		유통업	N	N	N	N	N	750	-13	5	-1.70	176628084	235233	111.03	763	769	739	991	535	763	750.86	1.49	1584	785	773	759	747	733	780	754	287	228	500	510	1	1	57371525	430	30.00	0.41	12	0.41	25.00	1851.00	1745	20230303	-57.02	709	20231004	5.78	1745	-57.02	20230303	709	5.78	20231004	1745	-57.02	20230303	709	5.78	20231004	3.47	N	005320	500	286 억	854204	N	N	N	N
98	20231012	150154	57	100.00	KOSPI		유통업	N	N	N	N	N	745	-18	5	-2.36	138832201	184653	87.16	763	769	739	991	535	763	751.85	1.49	23946	785	773	759	747	733	780	754	287	228	500	510	1	1	57371525	427	29.80	0.40	12	0.32	25.00	1851.00	1745	20230303	-57.31	709	20231004	5.08	1745	-57.31	20230303	709	5.08	20231004	1745	-57.31	20230303	709	5.08	20231004	3.47	N	005320	500	286 억	854204	N	N	N	N
99	20231012	140154	57	100.00	KOSPI		유통업	N	N	N	N	N	764	1	2	0.13	55770530	73535	34.71	763	769	752	991	535	763	758.42	1.49	120	785	773	759	747	733	780	754	287	228	500	510	1	1	57371525	438	30.56	0.41	12	0.13	25.00	1851.00	1745	20230303	-56.22	709	20231004	7.76	1745	-56.22	20230303	709	7.76	20231004	1745	-56.22	20230303	709	7.76	20231004	3.47	N	005320	500	286 억	854204	N	N	N	N
100	20231012	130154	57	100.00	KOSPI		유통업	N	N	N	N	N	760	-3	5	-0.39	48554721	64080	30.25	763	769	752	991	535	763	757.72	1.49	121	785	773	759	747	733	780	754	287	228	500	510	1	1	57371525	436	30.40	0.41	12	0.11	25.00	1851.00	1745	20230303	-56.45	709	20231004	7.19	1745	-56.45	20230303	709	7.19	20231004	1745	-56.45	20230303	709	7.19	20231004	3.47	N	005320	500	286 억	854204	N	N	N	N
101	20231012	120157	57	100.00	KOSPI		유통업	N	N	N	N	N	759	-4	5	-0.52	44621662	58897	27.80	763	769	752	991	535	763	757.62	1.49	122	785	773	759	747	733	780	754	287	228	500	510	1	1	57371525	435	30.36	0.41	12	0.10	25.00	1851.00	1745	20230303	-56.50	709	20231004	7.05	1745	-56.50	20230303	709	7.05	20231004	1745	-56.50	20230303	709	7.05	20231004	3.47	N	005320	500	286 억	854204	N	N	N	N
102	20231012	110156	57	100.00	KOSPI		유통업	N	N	N	N	N	760	-3	5	-0.39	35998926	47532	22.44	763	769	752	991	535	763	757.36	1.49	82	785	773	759	747	733	780	754	287	228	500	510	1	1	57371525	436	30.40	0.41	12	0.08	25.00	1851.00	1745	20230303	-56.45	709	20231004	7.19	1745	-56.45	20230303	709	7.19	20231004	1745	-56.45	20230303	709	7.19	20231004	3.47	N	005320	500	286 억	854204	N	N	N	N
103	20231012	100155	57	100.00	KOSPI		유통업	N	N	N	N	N	764	1	2	0.13	18693137	24598	11.61	763	769	755	991	535	763	759.95	1.49	458	785	773	759	747	733	780	754	287	228	500	510	1	1	57371525	438	30.56	0.41	12	0.04	25.00	1851.00	1745	20230303	-56.22	709	20231004	7.76	1745	-56.22	20230303	709	7.76	20231004	1745	-56.22	20230303	709	7.76	20231004	3.47	N	005320	500	286 억	854204	N	N	N	N
104	20231012	090157	57	100.00	KOSPI		유통업	N	N	N	N	N	765	2	2	0.26	3757098	4924	2.32	763	765	763	991	535	763	763.02	1.49	-631	785	773	759	747	733	780	754	287	228	500	510	1	1	57371525	439	30.60	0.41	12	0.01	25.00	1851.00	1745	20230303	-56.16	709	20231004	7.90	1745	-56.16	20230303	709	7.90	20231004	1745	-56.16	20230303	709	7.90	20231004	3.47	N	005320	500	286 억	854204	N	N	N	N
105	20231011	160156	57	100.00	KOSPI		유통업	N	N	N	N	N	763	18	2	2.42	161051055	211762	118.76	745	771	745	968	522	745	760.52	1.46	16531	759	752	741	734	723	755	737	287	223	500	500	1	1	57371525	438	30.52	0.41	12	0.37	25.00	1851.00	1745	20230303	-56.28	709	20231004	7.62	1745	-56.28	20230303	709	7.62	20231004	1745	-56.28	20230303	709	7.62	20231004	3.47	N	005320	500	286 억	838393	N	N	N	N
106	20231011	150154	57	100.00	KOSPI		유통업	N	N	N	N	N	767	22	2	2.95	145731354	191605	107.45	745	771	745	968	522	745	760.58	1.46	16740	759	752	741	734	723	755	737	287	223	500	500	1	1	57371525	440	30.68	0.41	12	0.33	25.00	1851.00	1745	20230303	-56.05	709	20231004	8.18	1745	-56.05	20230303	709	8.18	20231004	1745	-56.05	20230303	709	8.18	20231004	3.47	N	005320	500	286 억	838393	N	N	N	N
107	20231011	140155	57	100.00	KOSPI		유통업	N	N	N	N	N	765	20	2	2.68	87899762	116037	65.07	745	770	745	968	522	745	757.51	1.46	16417	759	752	741	734	723	755	737	287	223	500	500	1	1	57371525	439	30.60	0.41	12	0.20	25.00	1851.00	1745	20230303	-56.16	709	20231004	7.90	1745	-56.16	20230303	709	7.90	20231004	1745	-56.16	20230303	709	7.90	20231004	3.47	N	005320	500	286 억	838393	N	N	N	N
108	20231011	130154	57	100.00	KOSPI		유통업	N	N	N	N	N	756	11	2	1.48	42108259	56023	31.42	745	757	745	968	522	745	751.62	1.46	10931	759	752	741	734	723	755	737	287	223	500	500	1	1	57371525	434	30.24	0.41	12	0.10	25.00	1851.00	1745	20230303	-56.68	709	20231004	6.63	1745	-56.68	20230303	709	6.63	20231004	1745	-56.68	20230303	709	6.63	20231004	3.47	N	005320	500	286 억	838393	N	N	N	N
109	20231011	120157	57	100.00	KOSPI		유통업	N	N	N	N	N	751	6	2	0.81	35462906	47217	26.48	745	757	745	968	522	745	751.06	1.46	10931	759	752	741	734	723	755	737	287	223	500	500	1	1	57371525	431	30.04	0.41	12	0.08	25.00	1851.00	1745	20230303	-56.96	709	20231004	5.92	1745	-56.96	20230303	709	5.92	20231004	1745	-56.96	20230303	709	5.92	20231004	3.47	N	005320	500	286 억	838393	N	N	N	N
110	20231011	110155	57	100.00	KOSPI		유통업	N	N	N	N	N	751	6	2	0.81	30964659	41242	23.13	745	757	745	968	522	745	750.80	1.46	9741	759	752	741	734	723	755	737	287	223	500	500	1	1	57371525	431	30.04	0.41	12	0.07	25.00	1851.00	1745	20230303	-56.96	709	20231004	5.92	1745	-56.96	20230303	709	5.92	20231004	1745	-56.96	20230303	709	5.92	20231004	3.47	N	005320	500	286 억	838393	N	N	N	N
111	20231011	100154	57	100.00	KOSPI		유통업	N	N	N	N	N	754	9	2	1.21	27134656	36154	20.28	745	757	745	968	522	745	750.53	1.46	9741	759	752	741	734	723	755	737	287	223	500	500	1	1	57371525	433	30.16	0.41	12	0.06	25.00	1851.00	1745	20230303	-56.79	709	20231004	6.35	1745	-56.79	20230303	709	6.35	20231004	1745	-56.79	20230303	709	6.35	20231004	3.47	N	005320	500	286 억	838393	N	N	N	N
112	20231011	090154	57	100.00	KOSPI		유통업	N	N	N	N	N	745	0	3	0.00	3177766	4262	2.39	745	747	745	968	522	745	745.60	1.46	1056	759	752	741	734	723	755	737	287	223	500	500	1	1	57371525	427	29.80	0.40	12	0.01	25.00	1851.00	1745	20230303	-57.31	709	20231004	5.08	1745	-57.31	20230303	709	5.08	20231004	1745	-57.31	20230303	709	5.08	20231004	3.47	N	005320	500	286 억	838393	N	N	N	N
113	20231010	160154	57	100.00	KOSPI		유통업	N	N	N	N	N	745	3	2	0.40	129592537	175601	171.95	742	748	730	964	520	742	737.99	1.53	-40754	754	747	735	728	716	751	732	287	222	500	500	1	1	57371525	427	29.80	0.40	12	0.31	25.00	1851.00	1745	20230303	-57.31	709	20231004	5.08	1745	-57.31	20230303	709	5.08	20231004	1745	-57.31	20230303	709	5.08	20231004	3.46	N	005320	500	286 억	879112	N	N	N	N
114	20231010	150154	57	100.00	KOSPI		유통업	N	N	N	N	N	735	-7	5	-0.94	122218016	165647	162.20	742	748	730	964	520	742	737.82	1.53	-40709	754	747	735	728	716	751	732	287	222	500	500	1	1	57371525	422	29.40	0.40	12	0.29	25.00	1851.00	1745	20230303	-57.88	709	20231004	3.67	1745	-57.88	20230303	709	3.67	20231004	1745	-57.88	20230303	709	3.67	20231004	3.46	N	005320	500	286 억	879112	N	N	N	N
115	20231010	140154	57	100.00	KOSPI		유통업	N	N	N	N	N	739	-3	5	-0.40	73733255	99462	97.39	742	748	732	964	520	742	741.32	1.53	-38334	754	747	735	728	716	751	732	287	222	500	500	1	1	57371525	424	29.56	0.40	12	0.17	25.00	1851.00	1745	20230303	-57.65	709	20231004	4.23	1745	-57.65	20230303	709	4.23	20231004	1745	-57.65	20230303	709	4.23	20231004	3.46	N	005320	500	286 억	879112	N	N	N	N
116	20231010	130154	57	100.00	KOSPI		유통업	N	N	N	N	N	737	-5	5	-0.67	56013140	75370	73.80	742	748	732	964	520	742	743.18	1.53	-24550	754	747	735	728	716	751	732	287	222	500	500	1	1	57371525	423	29.48	0.40	12	0.13	25.00	1851.00	1745	20230303	-57.77	709	20231004	3.95	1745	-57.77	20230303	709	3.95	20231004	1745	-57.77	20230303	709	3.95	20231004	3.46	N	005320	500	286 억	879112	N	N	N	N
117	20231010	120153	57	100.00	KOSPI		유통업	N	N	N	N	N	745	3	2	0.40	44018252	59162	57.93	742	748	740	964	520	742	744.03	1.53	-23711	754	747	735	728	716	751	732	287	222	500	500	1	1	57371525	427	29.80	0.40	12	0.10	25.00	1851.00	1745	20230303	-57.31	709	20231004	5.08	1745	-57.31	20230303	709	5.08	20231004	1745	-57.31	20230303	709	5.08	20231004	3.46	N	005320	500	286 억	879112	N	N	N	N
118	20231010	110151	57	100.00	KOSPI		유통업	N	N	N	N	N	744	2	2	0.27	33863006	45556	44.61	742	748	740	964	520	742	743.33	1.53	-21024	754	747	735	728	716	751	732	287	222	500	500	1	1	57371525	427	29.76	0.40	12	0.08	25.00	1851.00	1745	20230303	-57.36	709	20231004	4.94	1745	-57.36	20230303	709	4.94	20231004	1745	-57.36	20230303	709	4.94	20231004	3.46	N	005320	500	286 억	879112	N	N	N	N
119	20231010	100152	57	100.00	KOSPI		유통업	N	N	N	N	N	745	3	2	0.40	26070450	35104	34.37	742	748	740	964	520	742	742.66	1.53	-10757	754	747	735	728	716	751	732	287	222	500	500	1	1	57371525	427	29.80	0.40	12	0.06	25.00	1851.00	1745	20230303	-57.31	709	20231004	5.08	1745	-57.31	20230303	709	5.08	20231004	1745	-57.31	20230303	709	5.08	20231004	3.46	N	005320	500	286 억	879112	N	N	N	N
120	20231010	090154	57	100.00	KOSPI		유통업	N	N	N	N	N	743	1	2	0.13	1693168	2281	2.23	742	743	742	964	520	742	742.29	1.53	-87	754	747	735	728	716	751	732	287	222	500	500	1	1	57371525	426	29.72	0.40	12	0.00	25.00	1851.00	1745	20230303	-57.42	709	20231004	4.80	1745	-57.42	20230303	709	4.80	20231004	1745	-57.42	20230303	709	4.80	20231004	3.46	N	005320	500	286 억	879112	N	N	N	N
121	20231006	160153	57	100.00	KOSPI		유통업	N	N	N	N	N	742	15	2	2.06	74569093	102126	55.74	725	742	723	945	509	727	730.15	1.54	-4887	745	736	726	717	707	740	721	287	218	500	490	1	1	57371525	426	29.68	0.40	12	0.18	25.00	1851.00	1745	20230303	-57.48	709	20231004	4.65	1745	-57.48	20230303	709	4.65	20231004	1745	-57.48	20230303	709	4.65	20231004	3.54	N	005320	500	286 억	884076	N	N	N	N
122	20231006	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	737	10	2	1.38	68954418	94513	51.58	725	739	723	945	509	727	729.58	1.54	-4621	745	736	726	717	707	740	721	287	218	500	490	1	1	57371525	423	29.48	0.40	12	0.16	25.00	1851.00	1745	20230303	-57.77	709	20231004	3.95	1745	-57.77	20230303	709	3.95	20231004	1745	-57.77	20230303	709	3.95	20231004	3.54	N	005320	500	286 억	884076	N	N	N	N
123	20231006	140151	57	100.00	KOSPI		유통업	N	N	N	N	N	730	3	2	0.41	43769930	60120	32.81	725	735	723	945	509	727	728.04	1.54	-7394	745	736	726	717	707	740	721	287	218	500	490	1	1	57371525	419	29.20	0.39	12	0.10	25.00	1851.00	1745	20230303	-58.17	709	20231004	2.96	1745	-58.17	20230303	709	2.96	20231004	1745	-58.17	20230303	709	2.96	20231004	3.54	N	005320	500	286 억	884076	N	N	N	N
124	20231006	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	729	2	2	0.28	37898334	52063	28.42	725	735	723	945	509	727	727.93	1.54	-7947	745	736	726	717	707	740	721	287	218	500	490	1	1	57371525	418	29.16	0.39	12	0.09	25.00	1851.00	1745	20230303	-58.22	709	20231004	2.82	1745	-58.22	20230303	709	2.82	20231004	1745	-58.22	20230303	709	2.82	20231004	3.54	N	005320	500	286 억	884076	N	N	N	N
125	20231006	120150	57	100.00	KOSPI		유통업	N	N	N	N	N	728	1	2	0.14	30614982	42048	22.95	725	735	723	945	509	727	728.10	1.54	-8255	745	736	726	717	707	740	721	287	218	500	490	1	1	57371525	418	29.12	0.39	12	0.07	25.00	1851.00	1745	20230303	-58.28	709	20231004	2.68	1745	-58.28	20230303	709	2.68	20231004	1745	-58.28	20230303	709	2.68	20231004	3.54	N	005320	500	286 억	884076	N	N	N	N
126	20231006	110149	57	100.00	KOSPI		유통업	N	N	N	N	N	728	1	2	0.14	24004311	32938	17.98	725	735	724	945	509	727	728.77	1.54	-4368	745	736	726	717	707	740	721	287	218	500	490	1	1	57371525	418	29.12	0.39	12	0.06	25.00	1851.00	1745	20230303	-58.28	709	20231004	2.68	1745	-58.28	20230303	709	2.68	20231004	1745	-58.28	20230303	709	2.68	20231004	3.54	N	005320	500	286 억	884076	N	N	N	N
127	20231006	100151	57	100.00	KOSPI		유통업	N	N	N	N	N	729	2	2	0.28	13775454	18875	10.30	725	735	724	945	509	727	729.83	1.54	-1161	745	736	726	717	707	740	721	287	218	500	490	1	1	57371525	418	29.16	0.39	12	0.03	25.00	1851.00	1745	20230303	-58.22	709	20231004	2.82	1745	-58.22	20230303	709	2.82	20231004	1745	-58.22	20230303	709	2.82	20231004	3.54	N	005320	500	286 억	884076	N	N	N	N
128	20231006	090148	57	100.00	KOSPI		유통업	N	N	N	N	N	724	-3	5	-0.41	1178797	1627	0.89	725	726	724	945	509	727	724.52	1.54	501	745	736	726	717	707	740	721	287	218	500	490	1	1	57371525	415	28.96	0.39	12	0.00	25.00	1851.00	1745	20230303	-58.51	709	20231004	2.12	1745	-58.51	20230303	709	2.12	20231004	1745	-58.51	20230303	709	2.12	20231004	3.54	N	005320	500	286 억	884076	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History