KissMeData/005320/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

63 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	20241031	160213	57	100.00	KOSPI		유통업	N	N	N	N	N	441	1	2	0.23	49468568	113557	38.53	435	442	430	572	308	440	435.63	0.48	-12906	458	449	440	431	422	453	435	337	132	500	270	1	1	67327897	297	-3.61	0.29	12	0.17	-122.00	1525.00	1040	20231215	-57.60	400	20240806	10.25	793	-44.39	20240102	400	10.25	20240806	1040	-57.60	20231215	400	10.25	20240806	0.98	N	005320	500	336 억	325111	N	N	2	N	N
3	20241031	150216	57	100.00	KOSPI		유통업	N	N	N	N	N	437	-3	5	-0.68	40579539	93019	31.56	435	442	430	572	308	440	436.25	0.48	-9594	458	449	440	431	422	453	435	337	132	500	270	1	1	67327897	294	-3.58	0.29	12	0.14	-122.00	1525.00	1040	20231215	-57.98	400	20240806	9.25	793	-44.89	20240102	400	9.25	20240806	1040	-57.98	20231215	400	9.25	20240806	0.98	N	005320	500	336 억	325111	N	N	0	N	N
4	20241031	140215	57	100.00	KOSPI		유통업	N	N	N	N	N	440	0	3	0.00	19886129	45848	15.56	435	440	430	572	308	440	433.74	0.48	-7184	458	449	440	431	422	453	435	337	132	500	270	1	1	67327897	296	-3.61	0.29	12	0.07	-122.00	1525.00	1040	20231215	-57.69	400	20240806	10.00	793	-44.51	20240102	400	10.00	20240806	1040	-57.69	20231215	400	10.00	20240806	0.98	N	005320	500	336 억	325111	N	N	0	N	N
5	20241031	130215	57	100.00	KOSPI		유통업	N	N	N	N	N	434	-6	5	-1.36	15136726	34965	11.86	435	439	430	572	308	440	432.91	0.48	-5347	458	449	440	431	422	453	435	337	132	500	270	1	1	67327897	292	-3.56	0.28	12	0.05	-122.00	1525.00	1040	20231215	-58.27	400	20240806	8.50	793	-45.27	20240102	400	8.50	20240806	1040	-58.27	20231215	400	8.50	20240806	0.98	N	005320	500	336 억	325111	N	N	0	N	N
6	20241031	120214	57	100.00	KOSPI		유통업	N	N	N	N	N	435	-5	5	-1.14	10363896	23907	8.11	435	439	430	572	308	440	433.51	0.48	-1644	458	449	440	431	422	453	435	337	132	500	270	1	1	67327897	293	-3.57	0.29	12	0.04	-122.00	1525.00	1040	20231215	-58.17	400	20240806	8.75	793	-45.15	20240102	400	8.75	20240806	1040	-58.17	20231215	400	8.75	20240806	0.98	N	005320	500	336 억	325111	N	N	0	N	N
7	20241031	110215	57	100.00	KOSPI		유통업	N	N	N	N	N	434	-6	5	-1.36	9842925	22704	7.70	435	439	430	572	308	440	433.53	0.48	-1495	458	449	440	431	422	453	435	337	132	500	270	1	1	67327897	292	-3.56	0.28	12	0.03	-122.00	1525.00	1040	20231215	-58.27	400	20240806	8.50	793	-45.27	20240102	400	8.50	20240806	1040	-58.27	20231215	400	8.50	20240806	0.98	N	005320	500	336 억	325111	N	N	0	N	N
8	20241031	100215	57	100.00	KOSPI		유통업	N	N	N	N	N	437	-3	5	-0.68	2650058	6079	2.06	435	439	435	572	308	440	435.94	0.48	519	458	449	440	431	422	453	435	337	132	500	270	1	1	67327897	294	-3.58	0.29	12	0.01	-122.00	1525.00	1040	20231215	-57.98	400	20240806	9.25	793	-44.89	20240102	400	9.25	20240806	1040	-57.98	20231215	400	9.25	20240806	0.98	N	005320	500	336 억	325111	N	N	0	N	N
9	20241031	090215	57	100.00	KOSPI		유통업	N	N	N	N	N	439	-1	5	-0.23	2003327	4597	1.56	435	439	435	572	308	440	435.79	0.48	754	458	449	440	431	422	453	435	337	132	500	270	1	1	67327897	296	-3.60	0.29	12	0.01	-122.00	1525.00	1040	20231215	-57.79	400	20240806	9.75	793	-44.64	20240102	400	9.75	20240806	1040	-57.79	20231215	400	9.75	20240806	0.98	N	005320	500	336 억	325111	N	N	0	N	N
10	20241030	160213	57	100.00	KOSPI		유통업	N	N	N	N	N	440	1	2	0.23	129283078	294291	326.37	439	449	431	570	308	439	439.30	0.48	3475	446	442	437	433	428	444	435	337	131	500	270	1	1	67327897	296	-3.61	0.29	12	0.44	-122.00	1525.00	1040	20231215	-57.69	400	20240806	10.00	793	-44.51	20240102	400	10.00	20240806	1040	-57.69	20231215	400	10.00	20240806	1.18	N	005320	500	336 억	321690	N	N	0	N	N
11	20241030	150217	57	100.00	KOSPI		유통업	N	N	N	N	N	432	-7	5	-1.59	123806161	281723	312.43	439	449	431	570	308	439	439.46	0.48	5103	446	442	437	433	428	444	435	337	131	500	270	1	1	67327897	291	-3.54	0.28	12	0.42	-122.00	1525.00	1040	20231215	-58.46	400	20240806	8.00	793	-45.52	20240102	400	8.00	20240806	1040	-58.46	20231215	400	8.00	20240806	1.18	N	005320	500	336 억	321690	N	N	0	N	N
12	20241030	140215	57	100.00	KOSPI		유통업	N	N	N	N	N	441	2	2	0.46	97202022	220718	244.77	439	449	436	570	308	439	440.39	0.48	604	446	442	437	433	428	444	435	337	131	500	270	1	1	67327897	297	-3.61	0.29	12	0.33	-122.00	1525.00	1040	20231215	-57.60	400	20240806	10.25	793	-44.39	20240102	400	10.25	20240806	1040	-57.60	20231215	400	10.25	20240806	1.18	N	005320	500	336 억	321690	N	N	0	N	N
13	20241030	130216	57	100.00	KOSPI		유통업	N	N	N	N	N	444	5	2	1.14	39197682	88575	98.23	439	449	439	570	308	439	442.54	0.48	-4826	446	442	437	433	428	444	435	337	131	500	270	1	1	67327897	299	-3.64	0.29	12	0.13	-122.00	1525.00	1040	20231215	-57.31	400	20240806	11.00	793	-44.01	20240102	400	11.00	20240806	1040	-57.31	20231215	400	11.00	20240806	1.18	N	005320	500	336 억	321690	N	N	0	N	N
14	20241030	120216	57	100.00	KOSPI		유통업	N	N	N	N	N	447	8	2	1.82	27605318	62334	69.13	439	449	439	570	308	439	442.86	0.48	-4332	446	442	437	433	428	444	435	337	131	500	270	1	1	67327897	301	-3.66	0.29	12	0.09	-122.00	1525.00	1040	20231215	-57.02	400	20240806	11.75	793	-43.63	20240102	400	11.75	20240806	1040	-57.02	20231215	400	11.75	20240806	1.18	N	005320	500	336 억	321690	N	N	0	N	N
15	20241030	110215	57	100.00	KOSPI		유통업	N	N	N	N	N	442	3	2	0.68	16774276	38003	42.15	439	445	439	570	308	439	441.39	0.48	-3030	446	442	437	433	428	444	435	337	131	500	270	1	1	67327897	298	-3.62	0.29	12	0.06	-122.00	1525.00	1040	20231215	-57.50	400	20240806	10.50	793	-44.26	20240102	400	10.50	20240806	1040	-57.50	20231215	400	10.50	20240806	1.18	N	005320	500	336 억	321690	N	N	0	N	N
16	20241030	100214	57	100.00	KOSPI		유통업	N	N	N	N	N	444	5	2	1.14	13482212	30543	33.87	439	445	439	570	308	439	441.42	0.48	-2289	446	442	437	433	428	444	435	337	131	500	270	1	1	67327897	299	-3.64	0.29	12	0.05	-122.00	1525.00	1040	20231215	-57.31	400	20240806	11.00	793	-44.01	20240102	400	11.00	20240806	1040	-57.31	20231215	400	11.00	20240806	1.18	N	005320	500	336 억	321690	N	N	0	N	N
17	20241030	090215	57	100.00	KOSPI		유통업	N	N	N	N	N	439	0	3	0.00	2242412	5108	5.66	439	439	439	570	308	439	439.00	0.48	-751	446	442	437	433	428	444	435	337	131	500	270	1	1	67327897	296	-3.60	0.29	12	0.01	-122.00	1525.00	1040	20231215	-57.79	400	20240806	9.75	793	-44.64	20240102	400	9.75	20240806	1040	-57.79	20231215	400	9.75	20240806	1.18	N	005320	500	336 억	321690	N	N	0	N	N
18	20241029	160210	57	100.00	KOSPI		유통업	N	N	N	N	N	439	4	2	0.92	39239118	89793	24.19	437	441	432	565	305	435	437.00	0.50	-13050	468	451	433	416	398	460	425	337	130	500	260	1	1	67327897	296	-3.60	0.29	12	0.13	-122.00	1525.00	1040	20231215	-57.79	400	20240806	9.75	793	-44.64	20240102	400	9.75	20240806	1040	-57.79	20231215	400	9.75	20240806	1.36	N	005320	500	336 억	334676	N	N	1	N	N
19	20241029	150213	57	100.00	KOSPI		유통업	N	N	N	N	N	437	2	2	0.46	37318687	85408	23.01	437	441	432	565	305	435	436.95	0.50	-11181	468	451	433	416	398	460	425	337	130	500	260	1	1	67327897	294	-3.58	0.29	12	0.13	-122.00	1525.00	1040	20231215	-57.98	400	20240806	9.25	793	-44.89	20240102	400	9.25	20240806	1040	-57.98	20231215	400	9.25	20240806	1.36	N	005320	500	336 억	334676	N	N	1	N	N
20	20241029	140210	57	100.00	KOSPI		유통업	N	N	N	N	N	437	2	2	0.46	36130570	82683	22.27	437	441	432	565	305	435	436.98	0.50	-9609	468	451	433	416	398	460	425	337	130	500	260	1	1	67327897	294	-3.58	0.29	12	0.12	-122.00	1525.00	1040	20231215	-57.98	400	20240806	9.25	793	-44.89	20240102	400	9.25	20240806	1040	-57.98	20231215	400	9.25	20240806	1.36	N	005320	500	336 억	334676	N	N	1	N	N
21	20241029	130211	57	100.00	KOSPI		유통업	N	N	N	N	N	438	3	2	0.69	34113644	78037	21.02	437	441	432	565	305	435	437.15	0.50	-8820	468	451	433	416	398	460	425	337	130	500	260	1	1	67327897	295	-3.59	0.29	12	0.12	-122.00	1525.00	1040	20231215	-57.88	400	20240806	9.50	793	-44.77	20240102	400	9.50	20240806	1040	-57.88	20231215	400	9.50	20240806	1.36	N	005320	500	336 억	334676	N	N	1	N	N
22	20241029	120211	57	100.00	KOSPI		유통업	N	N	N	N	N	436	1	2	0.23	28567296	65345	17.60	437	441	432	565	305	435	437.18	0.50	-5303	468	451	433	416	398	460	425	337	130	500	260	1	1	67327897	294	-3.57	0.29	12	0.10	-122.00	1525.00	1040	20231215	-58.08	400	20240806	9.00	793	-45.02	20240102	400	9.00	20240806	1040	-58.08	20231215	400	9.00	20240806	1.36	N	005320	500	336 억	334676	N	N	1	N	N
23	20241029	110209	57	100.00	KOSPI		유통업	N	N	N	N	N	437	2	2	0.46	22072716	50401	13.58	437	441	435	565	305	435	437.94	0.50	-3890	468	451	433	416	398	460	425	337	130	500	260	1	1	67327897	294	-3.58	0.29	12	0.07	-122.00	1525.00	1040	20231215	-57.98	400	20240806	9.25	793	-44.89	20240102	400	9.25	20240806	1040	-57.98	20231215	400	9.25	20240806	1.36	N	005320	500	336 억	334676	N	N	1	N	N
24	20241029	100212	57	100.00	KOSPI		유통업	N	N	N	N	N	440	5	2	1.15	12523162	28496	7.68	437	441	436	565	305	435	439.47	0.50	-1917	468	451	433	416	398	460	425	337	130	500	260	1	1	67327897	296	-3.61	0.29	12	0.04	-122.00	1525.00	1040	20231215	-57.69	400	20240806	10.00	793	-44.51	20240102	400	10.00	20240806	1040	-57.69	20231215	400	10.00	20240806	1.36	N	005320	500	336 억	334676	N	N	1	N	N
25	20241028	160210	57	100.00	KOSPI		유통업	N	N	N	N	N	435	12	2	2.84	158260438	370807	21.47	429	450	415	549	297	423	426.80	0.45	28466	509	466	433	390	357	449	373	337	126	500	260	1	1	67327897	293	-3.57	0.29	12	0.55	-122.00	1525.00	1040	20231215	-58.17	400	20240806	8.75	793	-45.15	20240102	400	8.75	20240806	1040	-58.17	20231215	400	8.75	20240806	1.35	N	005320	500	336 억	306148	N	N	1	N	N
26	20241028	150210	57	100.00	KOSPI		유통업	N	N	N	N	N	434	11	2	2.60	156994388	367890	21.30	429	450	415	549	297	423	426.74	0.45	28617	509	466	433	390	357	449	373	337	126	500	260	1	1	67327897	292	-3.56	0.28	12	0.55	-122.00	1525.00	1040	20231215	-58.27	400	20240806	8.50	793	-45.27	20240102	400	8.50	20240806	1040	-58.27	20231215	400	8.50	20240806	1.35	N	005320	500	336 억	306148	N	N	0	N	N
27	20241028	140211	57	100.00	KOSPI		유통업	N	N	N	N	N	435	12	2	2.84	151517580	355260	20.57	429	450	415	549	297	423	426.50	0.45	31380	509	466	433	390	357	449	373	337	126	500	260	1	1	67327897	293	-3.57	0.29	12	0.53	-122.00	1525.00	1040	20231215	-58.17	400	20240806	8.75	793	-45.15	20240102	400	8.75	20240806	1040	-58.17	20231215	400	8.75	20240806	1.35	N	005320	500	336 억	306148	N	N	0	N	N
28	20241028	130210	57	100.00	KOSPI		유통업	N	N	N	N	N	426	3	2	0.71	146049036	342584	19.84	429	450	415	549	297	423	426.32	0.45	33028	509	466	433	390	357	449	373	337	126	500	260	1	1	67327897	287	-3.49	0.28	12	0.51	-122.00	1525.00	1040	20231215	-59.04	400	20240806	6.50	793	-46.28	20240102	400	6.50	20240806	1040	-59.04	20231215	400	6.50	20240806	1.35	N	005320	500	336 억	306148	N	N	0	N	N
29	20241028	120211	57	100.00	KOSPI		유통업	N	N	N	N	N	427	4	2	0.95	141105056	330943	19.16	429	450	415	549	297	423	426.37	0.45	35161	509	466	433	390	357	449	373	337	126	500	260	1	1	67327897	287	-3.50	0.28	12	0.49	-122.00	1525.00	1040	20231215	-58.94	400	20240806	6.75	793	-46.15	20240102	400	6.75	20240806	1040	-58.94	20231215	400	6.75	20240806	1.35	N	005320	500	336 억	306148	N	N	0	N	N
30	20241028	110201	57	100.00	KOSPI		유통업	N	N	N	N	N	438	15	2	3.55	116478902	273529	15.84	429	450	415	549	297	423	425.84	0.45	35511	509	466	433	390	357	449	373	337	126	500	260	1	1	67327897	295	-3.59	0.29	12	0.41	-122.00	1525.00	1040	20231215	-57.88	400	20240806	9.50	793	-44.77	20240102	400	9.50	20240806	1040	-57.88	20231215	400	9.50	20240806	1.35	N	005320	500	336 억	306148	N	N	0	N	N
31	20241028	100209	57	100.00	KOSPI		유통업	N	N	N	N	N	423	0	3	0.00	43714090	104157	6.03	429	434	415	549	297	423	419.69	0.45	30871	509	466	433	390	357	449	373	337	126	500	260	1	1	67327897	285	-3.47	0.28	12	0.15	-122.00	1525.00	1040	20231215	-59.33	400	20240806	5.75	793	-46.66	20240102	400	5.75	20240806	1040	-59.33	20231215	400	5.75	20240806	1.35	N	005320	500	336 억	306148	N	N	0	N	N
32	20241028	090209	57	100.00	KOSPI		유통업	N	N	N	N	N	433	10	2	2.36	1608638	3746	0.22	429	434	424	549	297	423	429.43	0.45	-118	509	466	433	390	357	449	373	337	126	500	260	1	1	67327897	292	-3.55	0.28	12	0.01	-122.00	1525.00	1040	20231215	-58.37	400	20240806	8.25	793	-45.40	20240102	400	8.25	20240806	1040	-58.37	20231215	400	8.25	20240806	1.35	N	005320	500	336 억	306148	N	N	0	N	N
33	20241025	160208	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	423	-53	5	-11.13	731129923	1722120	4256.67	476	476	400	618	334	476	424.55	0.50	-27864	498	486	480	468	462	484	466	337	142	500	290	1	1	67327897	285	-3.47	0.28	12	2.56	-122.00	1525.00	1040	20231215	-59.33	400	20241025	5.75	793	-46.66	20240102	400	5.75	20241025	1040	-59.33	20231215	400	5.75	20241025	1.39	N	005320	500	336 억	333959	N	N	0	N	N
34	20241025	150210	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	436	-40	5	-8.40	692593309	1631945	4033.78	476	476	400	618	334	476	424.40	0.50	-18763	498	486	480	468	462	484	466	337	142	500	290	1	1	67327897	294	-3.57	0.29	12	2.42	-122.00	1525.00	1040	20231215	-58.08	400	20241025	9.00	793	-45.02	20240102	400	9.00	20241025	1040	-58.08	20231215	400	9.00	20241025	1.39	N	005320	500	336 억	333959	N	N	0	N	N
35	20241025	140210	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	441	-35	5	-7.35	659971748	1557243	3849.13	476	476	400	618	334	476	423.81	0.50	-18087	498	486	480	468	462	484	466	337	142	500	290	1	1	67327897	297	-3.61	0.29	12	2.31	-122.00	1525.00	1040	20231215	-57.60	400	20241025	10.25	793	-44.39	20240102	400	10.25	20241025	1040	-57.60	20231215	400	10.25	20241025	1.39	N	005320	500	336 억	333959	N	N	0	N	N
36	20241025	130210	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	416	-60	5	-12.61	512907372	1212722	2997.56	476	476	400	618	334	476	422.94	0.50	-20815	498	486	480	468	462	484	466	337	142	500	290	1	1	67327897	280	-3.41	0.27	12	1.80	-122.00	1525.00	1040	20231215	-60.00	400	20241025	4.00	793	-47.54	20240102	400	4.00	20241025	1040	-60.00	20231215	400	4.00	20241025	1.39	N	005320	500	336 억	333959	N	N	0	N	N
37	20241025	120211	57	100.00	KOSPI		유통업	N	N	N	N	N	443	-33	5	-6.93	103884088	229873	568.19	476	476	437	618	334	476	451.92	0.50	23895	498	486	480	468	462	484	466	337	142	500	290	1	1	67327897	298	-3.63	0.29	12	0.34	-122.00	1525.00	1040	20231215	-57.40	400	20240806	10.75	793	-44.14	20240102	400	10.75	20240806	1040	-57.40	20231215	400	10.75	20240806	1.39	N	005320	500	336 억	333959	N	N	0	N	N
38	20241025	110210	57	100.00	KOSPI		유통업	N	N	N	N	N	469	-7	5	-1.47	25145707	53425	132.05	476	476	464	618	334	476	470.67	0.50	-2188	498	486	480	468	462	484	466	337	142	500	290	1	1	67327897	316	-3.84	0.31	12	0.08	-122.00	1525.00	1040	20231215	-54.90	400	20240806	17.25	793	-40.86	20240102	400	17.25	20240806	1040	-54.90	20231215	400	17.25	20240806	1.39	N	005320	500	336 억	333959	N	N	0	N	N
39	20241025	100211	57	100.00	KOSPI		유통업	N	N	N	N	N	476	0	3	0.00	14357169	30375	75.08	476	476	471	618	334	476	472.66	0.50	-454	498	486	480	468	462	484	466	337	142	500	290	1	1	67327897	320	-3.90	0.31	12	0.05	-122.00	1525.00	1040	20231215	-54.23	400	20240806	19.00	793	-39.97	20240102	400	19.00	20240806	1040	-54.23	20231215	400	19.00	20240806	1.39	N	005320	500	336 억	333959	N	N	0	N	N
40	20241025	090209	57	100.00	KOSPI		유통업	N	N	N	N	N	474	-2	5	-0.42	199602	420	1.04	476	476	474	618	334	476	475.24	0.50	-332	498	486	480	468	462	484	466	337	142	500	290	1	1	67327897	319	-3.89	0.31	12	0.00	-122.00	1525.00	1040	20231215	-54.42	400	20240806	18.50	793	-40.23	20240102	400	18.50	20240806	1040	-54.42	20231215	400	18.50	20240806	1.39	N	005320	500	336 억	333959	N	N	0	N	N
41	20241024	160208	57	100.00	KOSPI		유통업	N	N	N	N	N	476	-8	5	-1.65	19443124	40446	83.78	484	492	474	629	339	484	480.72	0.51	-6470	494	489	484	479	474	486	476	337	145	500	300	1	1	67327897	320	-3.90	0.31	12	0.06	-122.00	1525.00	1040	20231215	-54.23	400	20240806	19.00	793	-39.97	20240102	400	19.00	20240806	1040	-54.23	20231215	400	19.00	20240806	1.40	N	005320	500	336 억	340366	N	N	0	N	N
42	20241024	150210	57	100.00	KOSPI		유통업	N	N	N	N	N	479	-5	5	-1.03	17318875	35987	74.55	484	492	474	629	339	484	481.25	0.51	-5970	494	489	484	479	474	486	476	337	145	500	300	1	1	67327897	323	-3.93	0.31	12	0.05	-122.00	1525.00	1040	20231215	-53.94	400	20240806	19.75	793	-39.60	20240102	400	19.75	20240806	1040	-53.94	20231215	400	19.75	20240806	1.40	N	005320	500	336 억	340366	N	N	0	N	N
43	20241024	140209	57	100.00	KOSPI		유통업	N	N	N	N	N	488	4	2	0.83	15168882	31508	65.27	484	492	474	629	339	484	481.43	0.51	-4660	494	489	484	479	474	486	476	337	145	500	300	1	1	67327897	329	-4.00	0.32	12	0.05	-122.00	1525.00	1040	20231215	-53.08	400	20240806	22.00	793	-38.46	20240102	400	22.00	20240806	1040	-53.08	20231215	400	22.00	20240806	1.40	N	005320	500	336 억	340366	N	N	0	N	N
44	20241024	130210	57	100.00	KOSPI		유통업	N	N	N	N	N	481	-3	5	-0.62	12286696	25539	52.90	484	492	474	629	339	484	481.10	0.51	-2939	494	489	484	479	474	486	476	337	145	500	300	1	1	67327897	324	-3.94	0.32	12	0.04	-122.00	1525.00	1040	20231215	-53.75	400	20240806	20.25	793	-39.34	20240102	400	20.25	20240806	1040	-53.75	20231215	400	20.25	20240806	1.40	N	005320	500	336 억	340366	N	N	0	N	N
45	20241024	120209	57	100.00	KOSPI		유통업	N	N	N	N	N	479	-5	5	-1.03	10655475	22139	45.86	484	492	474	629	339	484	481.30	0.51	-1417	494	489	484	479	474	486	476	337	145	500	300	1	1	67327897	323	-3.93	0.31	12	0.03	-122.00	1525.00	1040	20231215	-53.94	400	20240806	19.75	793	-39.60	20240102	400	19.75	20240806	1040	-53.94	20231215	400	19.75	20240806	1.40	N	005320	500	336 억	340366	N	N	0	N	N
46	20241024	110209	57	100.00	KOSPI		유통업	N	N	N	N	N	481	-3	5	-0.62	4985005	10224	21.18	484	492	479	629	339	484	487.58	0.51	-2116	494	489	484	479	474	486	476	337	145	500	300	1	1	67327897	324	-3.94	0.32	12	0.02	-122.00	1525.00	1040	20231215	-53.75	400	20240806	20.25	793	-39.34	20240102	400	20.25	20240806	1040	-53.75	20231215	400	20.25	20240806	1.40	N	005320	500	336 억	340366	N	N	0	N	N
47	20241024	100209	57	100.00	KOSPI		유통업	N	N	N	N	N	490	6	2	1.24	4396645	9001	18.65	484	492	479	629	339	484	488.46	0.51	-1402	494	489	484	479	474	486	476	337	145	500	300	1	1	67327897	330	-4.02	0.32	12	0.01	-122.00	1525.00	1040	20231215	-52.88	400	20240806	22.50	793	-38.21	20240102	400	22.50	20240806	1040	-52.88	20231215	400	22.50	20240806	1.40	N	005320	500	336 억	340366	N	N	0	N	N
48	20241024	090157	57	100.00	KOSPI		유통업	N	N	N	N	N	483	-1	5	-0.21	10163	21	0.04	484	484	483	629	339	484	483.95	0.51	-4	494	489	484	479	474	486	476	337	145	500	300	1	1	67327897	325	-3.96	0.32	12	0.00	-122.00	1525.00	1040	20231215	-53.56	400	20240806	20.75	793	-39.09	20240102	400	20.75	20240806	1040	-53.56	20231215	400	20.75	20240806	1.40	N	005320	500	336 억	340366	N	N	0	N	N
49	20241023	160210	57	100.00	KOSPI		유통업	N	N	N	N	N	484	-4	5	-0.82	23249317	48275	107.28	488	489	479	634	342	488	481.59	0.51	-6557	508	498	493	483	478	495	480	337	146	500	300	1	1	67327897	326	-3.97	0.32	12	0.07	-122.00	1525.00	1040	20231215	-53.46	400	20240806	21.00	793	-38.97	20240102	400	21.00	20240806	1040	-53.46	20231215	400	21.00	20240806	1.42	N	005320	500	336 억	346705	N	N	0	N	N
50	20241023	150209	57	100.00	KOSPI		유통업	N	N	N	N	N	481	-7	5	-1.43	21590010	44838	99.64	488	489	479	634	342	488	481.51	0.51	-5478	508	498	493	483	478	495	480	337	146	500	300	1	1	67327897	324	-3.94	0.32	12	0.07	-122.00	1525.00	1040	20231215	-53.75	400	20240806	20.25	793	-39.34	20240102	400	20.25	20240806	1040	-53.75	20231215	400	20.25	20240806	1.42	N	005320	500	336 억	346705	N	N	0	N	N
51	20241023	140212	57	100.00	KOSPI		유통업	N	N	N	N	N	482	-6	5	-1.23	19496922	40479	89.96	488	489	479	634	342	488	481.66	0.51	-4142	508	498	493	483	478	495	480	337	146	500	300	1	1	67327897	325	-3.95	0.32	12	0.06	-122.00	1525.00	1040	20231215	-53.65	400	20240806	20.50	793	-39.22	20240102	400	20.50	20240806	1040	-53.65	20231215	400	20.50	20240806	1.42	N	005320	500	336 억	346705	N	N	0	N	N
52	20241023	130210	57	100.00	KOSPI		유통업	N	N	N	N	N	480	-8	5	-1.64	18239084	37857	84.13	488	489	479	634	342	488	481.79	0.51	-3465	508	498	493	483	478	495	480	337	146	500	300	1	1	67327897	323	-3.93	0.31	12	0.06	-122.00	1525.00	1040	20231215	-53.85	400	20240806	20.00	793	-39.47	20240102	400	20.00	20240806	1040	-53.85	20231215	400	20.00	20240806	1.42	N	005320	500	336 억	346705	N	N	0	N	N
53	20241023	120208	57	100.00	KOSPI		유통업	N	N	N	N	N	481	-7	5	-1.43	16708235	34670	77.05	488	489	479	634	342	488	481.92	0.51	-2109	508	498	493	483	478	495	480	337	146	500	300	1	1	67327897	324	-3.94	0.32	12	0.05	-122.00	1525.00	1040	20231215	-53.75	400	20240806	20.25	793	-39.34	20240102	400	20.25	20240806	1040	-53.75	20231215	400	20.25	20240806	1.42	N	005320	500	336 억	346705	N	N	0	N	N
54	20241023	110209	57	100.00	KOSPI		유통업	N	N	N	N	N	480	-8	5	-1.64	15829502	32844	72.99	488	489	479	634	342	488	481.96	0.51	-782	508	498	493	483	478	495	480	337	146	500	300	1	1	67327897	323	-3.93	0.31	12	0.05	-122.00	1525.00	1040	20231215	-53.85	400	20240806	20.00	793	-39.47	20240102	400	20.00	20240806	1040	-53.85	20231215	400	20.00	20240806	1.42	N	005320	500	336 억	346705	N	N	0	N	N
55	20241023	100209	57	100.00	KOSPI		유통업	N	N	N	N	N	487	-1	5	-0.20	3178590	6552	14.56	488	489	484	634	342	488	485.13	0.51	-506	508	498	493	483	478	495	480	337	146	500	300	1	1	67327897	328	-3.99	0.32	12	0.01	-122.00	1525.00	1040	20231215	-53.17	400	20240806	21.75	793	-38.59	20240102	400	21.75	20240806	1040	-53.17	20231215	400	21.75	20240806	1.42	N	005320	500	336 억	346705	N	N	0	N	N
56	20241023	090209	57	100.00	KOSPI		유통업	N	N	N	N	N	488	0	3	0.00	488	1	0.00	488	488	488	634	342	488	488.00	0.51	0	508	498	493	483	478	495	480	337	146	500	300	1	1	67327897	329	-4.00	0.32	12	0.00	-122.00	1525.00	1040	20231215	-53.08	400	20240806	22.00	793	-38.46	20240102	400	22.00	20240806	1040	-53.08	20231215	400	22.00	20240806	1.42	N	005320	500	336 억	346705	N	N	0	N	N
57	20241022	160207	57	100.00	KOSPI		유통업	N	N	N	N	N	488	-8	5	-1.61	22139733	44976	79.69	496	503	488	644	348	496	492.29	0.53	-6995	504	499	495	490	486	498	489	337	148	500	300	1	1	67327897	329	-4.00	0.32	12	0.07	-122.00	1525.00	1040	20231215	-53.08	400	20240806	22.00	793	-38.46	20240102	400	22.00	20240806	1040	-53.08	20231215	400	22.00	20240806	1.43	N	005320	500	336 억	353678	N	N	0	N	N
58	20241022	150209	57	100.00	KOSPI		유통업	N	N	N	N	N	491	-5	5	-1.01	17399525	35278	62.51	496	503	489	644	348	496	493.21	0.53	-6178	504	499	495	490	486	498	489	337	148	500	300	1	1	67327897	331	-4.02	0.32	12	0.05	-122.00	1525.00	1040	20231215	-52.79	400	20240806	22.75	793	-38.08	20240102	400	22.75	20240806	1040	-52.79	20231215	400	22.75	20240806	1.43	N	005320	500	336 억	353678	N	N	0	N	N
59	20241022	140210	57	100.00	KOSPI		유통업	N	N	N	N	N	490	-6	5	-1.21	14632192	29644	52.53	496	503	489	644	348	496	493.60	0.53	-5064	504	499	495	490	486	498	489	337	148	500	300	1	1	67327897	330	-4.02	0.32	12	0.04	-122.00	1525.00	1040	20231215	-52.88	400	20240806	22.50	793	-38.21	20240102	400	22.50	20240806	1040	-52.88	20231215	400	22.50	20240806	1.43	N	005320	500	336 억	353678	N	N	0	N	N
60	20241022	130209	57	100.00	KOSPI		유통업	N	N	N	N	N	492	-4	5	-0.81	11082618	22402	39.69	496	503	491	644	348	496	494.72	0.53	-4587	504	499	495	490	486	498	489	337	148	500	300	1	1	67327897	331	-4.03	0.32	12	0.03	-122.00	1525.00	1040	20231215	-52.69	400	20240806	23.00	793	-37.96	20240102	400	23.00	20240806	1040	-52.69	20231215	400	23.00	20240806	1.43	N	005320	500	336 억	353678	N	N	0	N	N
61	20241022	120209	57	100.00	KOSPI		유통업	N	N	N	N	N	493	-3	5	-0.60	7862497	15847	28.08	496	503	491	644	348	496	496.15	0.53	-3563	504	499	495	490	486	498	489	337	148	500	300	1	1	67327897	332	-4.04	0.32	12	0.02	-122.00	1525.00	1040	20231215	-52.60	400	20240806	23.25	793	-37.83	20240102	400	23.25	20240806	1040	-52.60	20231215	400	23.25	20240806	1.43	N	005320	500	336 억	353678	N	N	0	N	N
62	20241022	110208	57	100.00	KOSPI		유통업	N	N	N	N	N	494	-2	5	-0.40	6871749	13834	24.51	496	503	491	644	348	496	496.73	0.53	-2052	504	499	495	490	486	498	489	337	148	500	300	1	1	67327897	333	-4.05	0.32	12	0.02	-122.00	1525.00	1040	20231215	-52.50	400	20240806	23.50	793	-37.70	20240102	400	23.50	20240806	1040	-52.50	20231215	400	23.50	20240806	1.43	N	005320	500	336 억	353678	N	N	0	N	N
63	20241022	100208	57	100.00	KOSPI		유통업	N	N	N	N	N	496	0	3	0.00	3886202	7782	13.79	496	503	495	644	348	496	499.38	0.53	-1487	504	499	495	490	486	498	489	337	148	500	300	1	1	67327897	334	-4.07	0.33	12	0.01	-122.00	1525.00	1040	20231215	-52.31	400	20240806	24.00	793	-37.45	20240102	400	24.00	20240806	1040	-52.31	20231215	400	24.00	20240806	1.43	N	005320	500	336 억	353678	N	N	0	N	N
64	20241022	090208	57	100.00	KOSPI		유통업	N	N	N	N	N	496	0	3	0.00	14384	29	0.05	496	496	496	644	348	496	496.00	0.53	-4	504	499	495	490	486	498	489	337	148	500	300	1	1	67327897	334	-4.07	0.33	12	0.00	-122.00	1525.00	1040	20231215	-52.31	400	20240806	24.00	793	-37.45	20240102	400	24.00	20240806	1040	-52.31	20231215	400	24.00	20240806	1.43	N	005320	500	336 억	353678	N	N	0	N	N
65	20241021	160207	57	100.00	KOSPI		유통업	N	N	N	N	N	496	-1	5	-0.20	27957167	56436	91.17	497	500	491	646	348	497	495.38	0.54	-7611	505	501	499	495	493	500	494	337	149	500	300	1	1	67327897	334	-4.07	0.33	12	0.08	-122.00	1525.00	1040	20231215	-52.31	400	20240806	24.00	793	-37.45	20240102	400	24.00	20240806	1040	-52.31	20231215	400	24.00	20240806	1.43	N	005320	500	336 억	361230	N	N	0	N	N
66	20241021	150209	57	100.00	KOSPI		유통업	N	N	N	N	N	498	1	2	0.20	25677090	51847	83.76	497	500	491	646	348	497	495.25	0.54	-4463	505	501	499	495	493	500	494	337	149	500	300	1	1	67327897	335	-4.08	0.33	12	0.08	-122.00	1525.00	1040	20231215	-52.12	400	20240806	24.50	793	-37.20	20240102	400	24.50	20240806	1040	-52.12	20231215	400	24.50	20240806	1.43	N	005320	500	336 억	361230	N	N	0	N	N
67	20241021	140209	57	100.00	KOSPI		유통업	N	N	N	N	N	498	1	2	0.20	24087187	48648	78.59	497	500	491	646	348	497	495.13	0.54	-3490	505	501	499	495	493	500	494	337	149	500	300	1	1	67327897	335	-4.08	0.33	12	0.07	-122.00	1525.00	1040	20231215	-52.12	400	20240806	24.50	793	-37.20	20240102	400	24.50	20240806	1040	-52.12	20231215	400	24.50	20240806	1.43	N	005320	500	336 억	361230	N	N	0	N	N
68	20241021	130208	57	100.00	KOSPI		유통업	N	N	N	N	N	499	2	2	0.40	20320274	41077	66.36	497	500	491	646	348	497	494.69	0.54	-3449	505	501	499	495	493	500	494	337	149	500	300	1	1	67327897	336	-4.09	0.33	12	0.06	-122.00	1525.00	1040	20231215	-52.02	400	20240806	24.75	793	-37.07	20240102	400	24.75	20240806	1040	-52.02	20231215	400	24.75	20240806	1.43	N	005320	500	336 억	361230	N	N	0	N	N
69	20241021	120208	57	100.00	KOSPI		유통업	N	N	N	N	N	496	-1	5	-0.20	15407000	31192	50.39	497	500	491	646	348	497	493.94	0.54	-1890	505	501	499	495	493	500	494	337	149	500	300	1	1	67327897	334	-4.07	0.33	12	0.05	-122.00	1525.00	1040	20231215	-52.31	400	20240806	24.00	793	-37.45	20240102	400	24.00	20240806	1040	-52.31	20231215	400	24.00	20240806	1.43	N	005320	500	336 억	361230	N	N	0	N	N
70	20241021	110207	57	100.00	KOSPI		유통업	N	N	N	N	N	494	-3	5	-0.60	14728078	29821	48.17	497	500	491	646	348	497	493.88	0.54	-1327	505	501	499	495	493	500	494	337	149	500	300	1	1	67327897	333	-4.05	0.32	12	0.04	-122.00	1525.00	1040	20231215	-52.50	400	20240806	23.50	793	-37.70	20240102	400	23.50	20240806	1040	-52.50	20231215	400	23.50	20240806	1.43	N	005320	500	336 억	361230	N	N	0	N	N
71	20241021	100207	57	100.00	KOSPI		유통업	N	N	N	N	N	495	-2	5	-0.40	2058748	4155	6.71	497	500	494	646	348	497	495.49	0.54	-156	505	501	499	495	493	500	494	337	149	500	300	1	1	67327897	333	-4.06	0.32	12	0.01	-122.00	1525.00	1040	20231215	-52.40	400	20240806	23.75	793	-37.58	20240102	400	23.75	20240806	1040	-52.40	20231215	400	23.75	20240806	1.43	N	005320	500	336 억	361230	N	N	0	N	N
72	20241021	090207	57	100.00	KOSPI		유통업	N	N	N	N	N	497	0	3	0.00	2485	5	0.01	497	497	497	646	348	497	497.00	0.54	0	505	501	499	495	493	500	494	337	149	500	300	1	1	67327897	335	-4.07	0.33	12	0.00	-122.00	1525.00	1040	20231215	-52.21	400	20240806	24.25	793	-37.33	20240102	400	24.25	20240806	1040	-52.21	20231215	400	24.25	20240806	1.43	N	005320	500	336 억	361230	N	N	0	N	N
73	20241018	160207	57	100.00	KOSPI		유통업	N	N	N	N	N	497	-5	5	-1.00	30902165	61750	176.20	500	503	497	652	352	502	500.44	0.54	-1023	506	503	500	497	494	505	499	337	150	500	310	1	1	67327897	335	-4.07	0.33	12	0.09	-122.00	1525.00	1040	20231215	-52.21	400	20240806	24.25	793	-37.33	20240102	400	24.25	20240806	1040	-52.21	20231215	400	24.25	20240806	1.43	N	005320	500	336 억	362193	N	N	1	N	N
74	20241018	150211	57	100.00	KOSPI		유통업	N	N	N	N	N	498	-4	5	-0.80	28456881	56841	162.19	500	503	497	652	352	502	500.64	0.54	-513	506	503	500	497	494	505	499	337	150	500	310	1	1	67327897	335	-4.08	0.33	12	0.08	-122.00	1525.00	1040	20231215	-52.12	400	20240806	24.50	793	-37.20	20240102	400	24.50	20240806	1040	-52.12	20231215	400	24.50	20240806	1.43	N	005320	500	336 억	362193	N	N	1	N	N
75	20241018	140212	57	100.00	KOSPI		유통업	N	N	N	N	N	502	0	3	0.00	24909423	49728	141.89	500	503	499	652	352	502	500.91	0.54	-1049	506	503	500	497	494	505	499	337	150	500	310	1	1	67327897	338	-4.11	0.33	12	0.07	-122.00	1525.00	1040	20231215	-51.73	400	20240806	25.50	793	-36.70	20240102	400	25.50	20240806	1040	-51.73	20231215	400	25.50	20240806	1.43	N	005320	500	336 억	362193	N	N	1	N	N
76	20241018	130208	57	100.00	KOSPI		유통업	N	N	N	N	N	502	0	3	0.00	20624959	41165	117.46	500	503	499	652	352	502	501.03	0.54	-1049	506	503	500	497	494	505	499	337	150	500	310	1	1	67327897	338	-4.11	0.33	12	0.06	-122.00	1525.00	1040	20231215	-51.73	400	20240806	25.50	793	-36.70	20240102	400	25.50	20240806	1040	-51.73	20231215	400	25.50	20240806	1.43	N	005320	500	336 억	362193	N	N	1	N	N
77	20241018	120212	57	100.00	KOSPI		유통업	N	N	N	N	N	502	0	3	0.00	17420800	34782	99.25	500	503	499	652	352	502	500.86	0.54	-946	506	503	500	497	494	505	499	337	150	500	310	1	1	67327897	338	-4.11	0.33	12	0.05	-122.00	1525.00	1040	20231215	-51.73	400	20240806	25.50	793	-36.70	20240102	400	25.50	20240806	1040	-51.73	20231215	400	25.50	20240806	1.43	N	005320	500	336 억	362193	N	N	1	N	N
78	20241018	110211	57	100.00	KOSPI		유통업	N	N	N	N	N	501	-1	5	-0.20	15185022	30320	86.51	500	503	499	652	352	502	500.83	0.54	-926	506	503	500	497	494	505	499	337	150	500	310	1	1	67327897	337	-4.11	0.33	12	0.05	-122.00	1525.00	1040	20231215	-51.83	400	20240806	25.25	793	-36.82	20240102	400	25.25	20240806	1040	-51.83	20231215	400	25.25	20240806	1.43	N	005320	500	336 억	362193	N	N	1	N	N
79	20241018	100208	57	100.00	KOSPI		유통업	N	N	N	N	N	502	0	3	0.00	9309314	18595	53.06	500	503	499	652	352	502	500.64	0.54	-914	506	503	500	497	494	505	499	337	150	500	310	1	1	67327897	338	-4.11	0.33	12	0.03	-122.00	1525.00	1040	20231215	-51.73	400	20240806	25.50	793	-36.70	20240102	400	25.50	20240806	1040	-51.73	20231215	400	25.50	20240806	1.43	N	005320	500	336 억	362193	N	N	1	N	N
80	20241018	090208	57	100.00	KOSPI		유통업	N	N	N	N	N	500	-2	5	-0.40	14500	29	0.08	500	500	500	652	352	502	500.00	0.54	-4	506	503	500	497	494	505	499	337	150	500	310	1	1	67327897	337	-4.10	0.33	12	0.00	-122.00	1525.00	1040	20231215	-51.92	400	20240806	25.00	793	-36.95	20240102	400	25.00	20240806	1040	-51.92	20231215	400	25.00	20240806	1.43	N	005320	500	336 억	362193	N	N	1	N	N
81	20241017	160207	57	100.00	KOSPI		유통업	N	N	N	N	N	502	0	3	0.00	17412573	34823	78.49	498	503	497	652	352	502	500.03	0.54	-1345	508	504	500	496	492	507	499	337	150	500	310	1	1	67327897	338	-4.11	0.33	12	0.05	-122.00	1525.00	1040	20231215	-51.73	400	20240806	25.50	793	-36.70	20240102	400	25.50	20240806	1040	-51.73	20231215	400	25.50	20240806	1.45	N	005320	500	336 억	363477	N	N	1	N	N
82	20241017	150208	57	100.00	KOSPI		유통업	N	N	N	N	N	501	-1	5	-0.20	10339414	20722	46.71	498	503	497	652	352	502	498.96	0.54	-721	508	504	500	496	492	507	499	337	150	500	310	1	1	67327897	337	-4.11	0.33	12	0.03	-122.00	1525.00	1040	20231215	-51.83	400	20240806	25.25	793	-36.82	20240102	400	25.25	20240806	1040	-51.83	20231215	400	25.25	20240806	1.45	N	005320	500	336 억	363477	N	N	11	N	N
83	20241017	140206	57	100.00	KOSPI		유통업	N	N	N	N	N	501	-1	5	-0.20	9305078	18651	42.04	498	503	497	652	352	502	498.91	0.54	-329	508	504	500	496	492	507	499	337	150	500	310	1	1	67327897	337	-4.11	0.33	12	0.03	-122.00	1525.00	1040	20231215	-51.83	400	20240806	25.25	793	-36.82	20240102	400	25.25	20240806	1040	-51.83	20231215	400	25.25	20240806	1.45	N	005320	500	336 억	363477	N	N	11	N	N
84	20241017	130207	57	100.00	KOSPI		유통업	N	N	N	N	N	500	-2	5	-0.40	8360677	16762	37.78	498	503	497	652	352	502	498.79	0.54	-223	508	504	500	496	492	507	499	337	150	500	310	1	1	67327897	337	-4.10	0.33	12	0.02	-122.00	1525.00	1040	20231215	-51.92	400	20240806	25.00	793	-36.95	20240102	400	25.00	20240806	1040	-51.92	20231215	400	25.00	20240806	1.45	N	005320	500	336 억	363477	N	N	11	N	N
85	20241017	120208	57	100.00	KOSPI		유통업	N	N	N	N	N	500	-2	5	-0.40	7261784	14560	32.82	498	503	497	652	352	502	498.75	0.54	-123	508	504	500	496	492	507	499	337	150	500	310	1	1	67327897	337	-4.10	0.33	12	0.02	-122.00	1525.00	1040	20231215	-51.92	400	20240806	25.00	793	-36.95	20240102	400	25.00	20240806	1040	-51.92	20231215	400	25.00	20240806	1.45	N	005320	500	336 억	363477	N	N	11	N	N
86	20241017	110207	57	100.00	KOSPI		유통업	N	N	N	N	N	501	-1	5	-0.20	5625780	11282	25.43	498	503	497	652	352	502	498.65	0.54	-123	508	504	500	496	492	507	499	337	150	500	310	1	1	67327897	337	-4.11	0.33	12	0.02	-122.00	1525.00	1040	20231215	-51.83	400	20240806	25.25	793	-36.82	20240102	400	25.25	20240806	1040	-51.83	20231215	400	25.25	20240806	1.45	N	005320	500	336 억	363477	N	N	11	N	N
87	20241017	100208	57	100.00	KOSPI		유통업	N	N	N	N	N	501	-1	5	-0.20	3070686	6166	13.90	498	503	497	652	352	502	498.00	0.54	953	508	504	500	496	492	507	499	337	150	500	310	1	1	67327897	337	-4.11	0.33	12	0.01	-122.00	1525.00	1040	20231215	-51.83	400	20240806	25.25	793	-36.82	20240102	400	25.25	20240806	1040	-51.83	20231215	400	25.25	20240806	1.45	N	005320	500	336 억	363477	N	N	11	N	N
88	20241017	090207	57	100.00	KOSPI		유통업	N	N	N	N	N	500	-2	5	-0.40	114800	230	0.52	498	500	498	652	352	502	499.13	0.54	144	508	504	500	496	492	507	499	337	150	500	310	1	1	67327897	337	-4.10	0.33	12	0.00	-122.00	1525.00	1040	20231215	-51.92	400	20240806	25.00	793	-36.95	20240102	400	25.00	20240806	1040	-51.92	20231215	400	25.00	20240806	1.45	N	005320	500	336 억	363477	N	N	11	N	N
89	20241016	160206	57	100.00	KOSPI		유통업	N	N	N	N	N	502	1	2	0.20	22157032	44363	141.38	499	504	496	651	351	501	499.45	0.54	624	507	504	500	497	493	505	498	337	150	500	310	1	1	67327897	338	-4.11	0.33	12	0.07	-122.00	1525.00	1040	20231215	-51.73	400	20240806	25.50	793	-36.70	20240102	400	25.50	20240806	1040	-51.73	20231215	400	25.50	20240806	1.51	N	005320	500	336 억	362791	N	N	11	N	N
90	20241016	150207	57	100.00	KOSPI		유통업	N	N	N	N	N	501	0	3	0.00	20118919	40303	128.44	499	504	496	651	351	501	499.19	0.54	686	507	504	500	497	493	505	498	337	150	500	310	1	1	67327897	337	-4.11	0.33	12	0.06	-122.00	1525.00	1040	20231215	-51.83	400	20240806	25.25	793	-36.82	20240102	400	25.25	20240806	1040	-51.83	20231215	400	25.25	20240806	1.51	N	005320	500	336 억	362791	N	N	39	N	N
91	20241016	140207	57	100.00	KOSPI		유통업	N	N	N	N	N	501	0	3	0.00	14863677	29764	94.86	499	504	496	651	351	501	499.38	0.54	-359	507	504	500	497	493	505	498	337	150	500	310	1	1	67327897	337	-4.11	0.33	12	0.04	-122.00	1525.00	1040	20231215	-51.83	400	20240806	25.25	793	-36.82	20240102	400	25.25	20240806	1040	-51.83	20231215	400	25.25	20240806	1.51	N	005320	500	336 억	362791	N	N	39	N	N
92	20241016	130207	57	100.00	KOSPI		유통업	N	N	N	N	N	501	0	3	0.00	10515928	21052	67.09	499	504	496	651	351	501	499.52	0.54	-378	507	504	500	497	493	505	498	337	150	500	310	1	1	67327897	337	-4.11	0.33	12	0.03	-122.00	1525.00	1040	20231215	-51.83	400	20240806	25.25	793	-36.82	20240102	400	25.25	20240806	1040	-51.83	20231215	400	25.25	20240806	1.51	N	005320	500	336 억	362791	N	N	39	N	N
93	20241016	120207	57	100.00	KOSPI		유통업	N	N	N	N	N	500	-1	5	-0.20	8515922	17052	54.34	499	504	496	651	351	501	499.41	0.54	-446	507	504	500	497	493	505	498	337	150	500	310	1	1	67327897	337	-4.10	0.33	12	0.03	-122.00	1525.00	1040	20231215	-51.92	400	20240806	25.00	793	-36.95	20240102	400	25.00	20240806	1040	-51.92	20231215	400	25.00	20240806	1.51	N	005320	500	336 억	362791	N	N	39	N	N
94	20241016	110207	57	100.00	KOSPI		유통업	N	N	N	N	N	501	0	3	0.00	7357105	14730	46.94	499	504	496	651	351	501	499.46	0.54	-447	507	504	500	497	493	505	498	337	150	500	310	1	1	67327897	337	-4.11	0.33	12	0.02	-122.00	1525.00	1040	20231215	-51.83	400	20240806	25.25	793	-36.82	20240102	400	25.25	20240806	1040	-51.83	20231215	400	25.25	20240806	1.51	N	005320	500	336 억	362791	N	N	39	N	N
95	20241016	100206	57	100.00	KOSPI		유통업	N	N	N	N	N	499	-2	5	-0.40	5677091	11366	36.22	499	504	496	651	351	501	499.48	0.54	-447	507	504	500	497	493	505	498	337	150	500	310	1	1	67327897	336	-4.09	0.33	12	0.02	-122.00	1525.00	1040	20231215	-52.02	400	20240806	24.75	793	-37.07	20240102	400	24.75	20240806	1040	-52.02	20231215	400	24.75	20240806	1.51	N	005320	500	336 억	362791	N	N	39	N	N
96	20241016	090207	57	100.00	KOSPI		유통업	N	N	N	N	N	501	0	3	0.00	0	0	0.00	0	0	0	651	351	501	0.00	0.54	0	507	504	500	497	493	505	498	337	150	500	310	1	1	67327897	337	-4.11	0.33	12	0.00	-122.00	1525.00	1040	20231215	-51.83	400	20240806	25.25	793	-36.82	20240102	400	25.25	20240806	1040	-51.83	20231215	400	25.25	20240806	1.51	N	005320	500	336 억	362791	N	N	39	N	N
97	20241015	160206	57	100.00	KOSPI		유통업	N	N	N	N	N	501	1	2	0.20	15647313	31378	60.88	496	503	496	650	350	500	498.67	0.54	-257	512	506	500	494	488	509	497	337	150	500	310	1	1	67327897	337	-4.11	0.33	12	0.05	-122.00	1525.00	1040	20231215	-51.83	400	20240806	25.25	793	-36.82	20240102	400	25.25	20240806	1040	-51.83	20231215	400	25.25	20240806	1.52	N	005320	500	336 억	363024	N	N	39	N	N
98	20241015	150207	57	100.00	KOSPI		유통업	N	N	N	N	N	499	-1	5	-0.20	14876089	29836	57.89	496	503	496	650	350	500	498.60	0.54	-176	512	506	500	494	488	509	497	337	150	500	310	1	1	67327897	336	-4.09	0.33	12	0.04	-122.00	1525.00	1040	20231215	-52.02	400	20240806	24.75	793	-37.07	20240102	400	24.75	20240806	1040	-52.02	20231215	400	24.75	20240806	1.52	N	005320	500	336 억	363024	N	N	9	N	N
99	20241015	140207	57	100.00	KOSPI		유통업	N	N	N	N	N	499	-1	5	-0.20	11233065	22540	43.73	496	503	496	650	350	500	498.36	0.54	-128	512	506	500	494	488	509	497	337	150	500	310	1	1	67327897	336	-4.09	0.33	12	0.03	-122.00	1525.00	1040	20231215	-52.02	400	20240806	24.75	793	-37.07	20240102	400	24.75	20240806	1040	-52.02	20231215	400	24.75	20240806	1.52	N	005320	500	336 억	363024	N	N	9	N	N
100	20241015	130207	57	100.00	KOSPI		유통업	N	N	N	N	N	499	-1	5	-0.20	9860522	19784	38.38	496	503	496	650	350	500	498.41	0.54	-128	512	506	500	494	488	509	497	337	150	500	310	1	1	67327897	336	-4.09	0.33	12	0.03	-122.00	1525.00	1040	20231215	-52.02	400	20240806	24.75	793	-37.07	20240102	400	24.75	20240806	1040	-52.02	20231215	400	24.75	20240806	1.52	N	005320	500	336 억	363024	N	N	9	N	N
101	20241015	120207	57	100.00	KOSPI		유통업	N	N	N	N	N	499	-1	5	-0.20	4610567	9243	17.93	496	503	496	650	350	500	498.82	0.54	-128	512	506	500	494	488	509	497	337	150	500	310	1	1	67327897	336	-4.09	0.33	12	0.01	-122.00	1525.00	1040	20231215	-52.02	400	20240806	24.75	793	-37.07	20240102	400	24.75	20240806	1040	-52.02	20231215	400	24.75	20240806	1.52	N	005320	500	336 억	363024	N	N	9	N	N
102	20241015	110208	57	100.00	KOSPI		유통업	N	N	N	N	N	500	0	3	0.00	4337595	8696	16.87	496	503	496	650	350	500	498.80	0.54	-128	512	506	500	494	488	509	497	337	150	500	310	1	1	67327897	337	-4.10	0.33	12	0.01	-122.00	1525.00	1040	20231215	-51.92	400	20240806	25.00	793	-36.95	20240102	400	25.00	20240806	1040	-51.92	20231215	400	25.00	20240806	1.52	N	005320	500	336 억	363024	N	N	9	N	N
103	20241015	100208	57	100.00	KOSPI		유통업	N	N	N	N	N	501	1	2	0.20	4260243	8541	16.57	496	503	496	650	350	500	498.80	0.54	-128	512	506	500	494	488	509	497	337	150	500	310	1	1	67327897	337	-4.11	0.33	12	0.01	-122.00	1525.00	1040	20231215	-51.83	400	20240806	25.25	793	-36.82	20240102	400	25.25	20240806	1040	-51.83	20231215	400	25.25	20240806	1.52	N	005320	500	336 억	363024	N	N	9	N	N
104	20241015	090206	57	100.00	KOSPI		유통업	N	N	N	N	N	497	-3	5	-0.60	59576	120	0.23	496	497	496	650	350	500	496.47	0.54	47	512	506	500	494	488	509	497	337	150	500	310	1	1	67327897	335	-4.07	0.33	12	0.00	-122.00	1525.00	1040	20231215	-52.21	400	20240806	24.25	793	-37.33	20240102	400	24.25	20240806	1040	-52.21	20231215	400	24.25	20240806	1.52	N	005320	500	336 억	363024	N	N	9	N	N
105	20241014	160204	57	100.00	KOSPI		유통업	N	N	N	N	N	500	-1	5	-0.20	25381736	51040	246.34	498	506	494	651	351	501	497.28	0.54	284	507	504	502	499	497	503	498	337	150	500	310	1	1	67327897	337	-4.10	0.33	12	0.08	-122.00	1525.00	1040	20231215	-51.92	400	20240806	25.00	793	-36.95	20240102	400	25.00	20240806	1040	-51.92	20231215	400	25.00	20240806	1.55	N	005320	500	336 억	362682	N	N	9	N	N
106	20241014	150204	57	100.00	KOSPI		유통업	N	N	N	N	N	500	-1	5	-0.20	25125383	50527	243.87	498	506	494	651	351	501	497.26	0.54	400	507	504	502	499	497	503	498	337	150	500	310	1	1	67327897	337	-4.10	0.33	12	0.08	-122.00	1525.00	1040	20231215	-51.92	400	20240806	25.00	793	-36.95	20240102	400	25.00	20240806	1040	-51.92	20231215	400	25.00	20240806	1.55	N	005320	500	336 억	362682	N	N	0	N	N
107	20241014	140204	57	100.00	KOSPI		유통업	N	N	N	N	N	500	-1	5	-0.20	24498397	49273	237.82	498	506	494	651	351	501	497.19	0.54	400	507	504	502	499	497	503	498	337	150	500	310	1	1	67327897	337	-4.10	0.33	12	0.07	-122.00	1525.00	1040	20231215	-51.92	400	20240806	25.00	793	-36.95	20240102	400	25.00	20240806	1040	-51.92	20231215	400	25.00	20240806	1.55	N	005320	500	336 억	362682	N	N	0	N	N
108	20241014	130204	57	100.00	KOSPI		유통업	N	N	N	N	N	500	-1	5	-0.20	23409074	47093	227.29	498	506	494	651	351	501	497.07	0.54	574	507	504	502	499	497	503	498	337	150	500	310	1	1	67327897	337	-4.10	0.33	12	0.07	-122.00	1525.00	1040	20231215	-51.92	400	20240806	25.00	793	-36.95	20240102	400	25.00	20240806	1040	-51.92	20231215	400	25.00	20240806	1.55	N	005320	500	336 억	362682	N	N	0	N	N
109	20241014	120204	57	100.00	KOSPI		유통업	N	N	N	N	N	499	-2	5	-0.40	13147455	26408	127.46	498	506	494	651	351	501	497.84	0.54	645	507	504	502	499	497	503	498	337	150	500	310	1	1	67327897	336	-4.09	0.33	12	0.04	-122.00	1525.00	1040	20231215	-52.02	400	20240806	24.75	793	-37.07	20240102	400	24.75	20240806	1040	-52.02	20231215	400	24.75	20240806	1.55	N	005320	500	336 억	362682	N	N	0	N	N
110	20241014	110204	57	100.00	KOSPI		유통업	N	N	N	N	N	501	0	3	0.00	4708102	9401	45.37	498	506	498	651	351	501	500.81	0.54	-19	507	504	502	499	497	503	498	337	150	500	310	1	1	67327897	337	-4.11	0.33	12	0.01	-122.00	1525.00	1040	20231215	-51.83	400	20240806	25.25	793	-36.82	20240102	400	25.25	20240806	1040	-51.83	20231215	400	25.25	20240806	1.55	N	005320	500	336 억	362682	N	N	0	N	N
111	20241014	100203	57	100.00	KOSPI		유통업	N	N	N	N	N	505	4	2	0.80	738159	1464	7.07	498	506	498	651	351	501	504.53	0.54	-82	507	504	502	499	497	503	498	337	150	500	310	1	1	67327897	340	-4.14	0.33	12	0.00	-122.00	1525.00	1040	20231215	-51.44	400	20240806	26.25	793	-36.32	20240102	400	26.25	20240806	1040	-51.44	20231215	400	26.25	20240806	1.55	N	005320	500	336 억	362682	N	N	0	N	N
112	20241014	090205	57	100.00	KOSPI		유통업	N	N	N	N	N	500	-1	5	-0.20	142621	285	1.38	498	500	498	651	351	501	499.92	0.54	146	507	504	502	499	497	503	498	337	150	500	310	1	1	67327897	337	-4.10	0.33	12	0.00	-122.00	1525.00	1040	20231215	-51.92	400	20240806	25.00	793	-36.95	20240102	400	25.00	20240806	1040	-51.92	20231215	400	25.00	20240806	1.55	N	005320	500	336 억	362682	N	N	0	N	N
113	20241011	160202	57	100.00	KOSPI		유통업	N	N	N	N	N	501	-2	5	-0.40	10411175	20719	36.47	503	505	500	653	353	503	502.49	0.54	892	511	507	500	496	489	509	498	337	150	500	310	1	1	67327897	337	-4.11	0.33	12	0.03	-122.00	1525.00	1040	20231215	-51.83	400	20240806	25.25	793	-36.82	20240102	400	25.25	20240806	1040	-51.83	20231215	400	25.25	20240806	1.55	N	005320	500	336 억	361731	N	N	0	N	N
114	20241011	150203	57	100.00	KOSPI		유통업	N	N	N	N	N	503	0	3	0.00	6674365	13277	23.37	503	505	500	653	353	503	502.70	0.54	951	511	507	500	496	489	509	498	337	150	500	310	1	1	67327897	339	-4.12	0.33	12	0.02	-122.00	1525.00	1040	20231215	-51.63	400	20240806	25.75	793	-36.57	20240102	400	25.75	20240806	1040	-51.63	20231215	400	25.75	20240806	1.55	N	005320	500	336 억	361731	N	N	0	N	N
115	20241011	140203	57	100.00	KOSPI		유통업	N	N	N	N	N	504	1	2	0.20	5627254	11197	19.71	503	505	500	653	353	503	502.57	0.54	951	511	507	500	496	489	509	498	337	150	500	310	1	1	67327897	339	-4.13	0.33	12	0.02	-122.00	1525.00	1040	20231215	-51.54	400	20240806	26.00	793	-36.44	20240102	400	26.00	20240806	1040	-51.54	20231215	400	26.00	20240806	1.55	N	005320	500	336 억	361731	N	N	0	N	N
116	20241011	130204	57	100.00	KOSPI		유통업	N	N	N	N	N	504	1	2	0.20	4496399	8951	15.76	503	505	500	653	353	503	502.33	0.54	1031	511	507	500	496	489	509	498	337	150	500	310	1	1	67327897	339	-4.13	0.33	12	0.01	-122.00	1525.00	1040	20231215	-51.54	400	20240806	26.00	793	-36.44	20240102	400	26.00	20240806	1040	-51.54	20231215	400	26.00	20240806	1.55	N	005320	500	336 억	361731	N	N	0	N	N
117	20241011	120204	57	100.00	KOSPI		유통업	N	N	N	N	N	502	-1	5	-0.20	3657097	7284	12.82	503	505	500	653	353	503	502.07	0.54	1031	511	507	500	496	489	509	498	337	150	500	310	1	1	67327897	338	-4.11	0.33	12	0.01	-122.00	1525.00	1040	20231215	-51.73	400	20240806	25.50	793	-36.70	20240102	400	25.50	20240806	1040	-51.73	20231215	400	25.50	20240806	1.55	N	005320	500	336 억	361731	N	N	0	N	N
118	20241011	110204	57	100.00	KOSPI		유통업	N	N	N	N	N	502	-1	5	-0.20	2485381	4948	8.71	503	505	501	653	353	503	502.30	0.54	1012	511	507	500	496	489	509	498	337	150	500	310	1	1	67327897	338	-4.11	0.33	12	0.01	-122.00	1525.00	1040	20231215	-51.73	400	20240806	25.50	793	-36.70	20240102	400	25.50	20240806	1040	-51.73	20231215	400	25.50	20240806	1.55	N	005320	500	336 억	361731	N	N	0	N	N
119	20241011	100209	57	100.00	KOSPI		유통업	N	N	N	N	N	503	0	3	0.00	1040010	2067	3.64	503	505	502	653	353	503	503.15	0.54	897	511	507	500	496	489	509	498	337	150	500	310	1	1	67327897	339	-4.12	0.33	12	0.00	-122.00	1525.00	1040	20231215	-51.63	400	20240806	25.75	793	-36.57	20240102	400	25.75	20240806	1040	-51.63	20231215	400	25.75	20240806	1.55	N	005320	500	336 억	361731	N	N	0	N	N
120	20241011	090204	57	100.00	KOSPI		유통업	N	N	N	N	N	504	1	2	0.20	59858	119	0.21	503	504	503	653	353	503	503.01	0.54	2	511	507	500	496	489	509	498	337	150	500	310	1	1	67327897	339	-4.13	0.33	12	0.00	-122.00	1525.00	1040	20231215	-51.54	400	20240806	26.00	793	-36.44	20240102	400	26.00	20240806	1040	-51.54	20231215	400	26.00	20240806	1.55	N	005320	500	336 억	361731	N	N	0	N	N
121	20241010	160206	57	100.00	KOSPI		유통업	N	N	N	N	N	503	8	2	1.62	28304850	56672	45.33	496	504	493	643	347	495	499.44	0.53	4564	512	503	499	490	486	501	488	337	148	500	300	1	1	67327897	339	-4.12	0.33	12	0.08	-122.00	1525.00	1040	20231215	-51.63	400	20240806	25.75	793	-36.57	20240102	400	25.75	20240806	1040	-51.63	20231215	400	25.75	20240806	1.56	N	005320	500	336 억	357109	N	N	0	N	N
122	20241010	150209	57	100.00	KOSPI		유통업	N	N	N	N	N	501	6	2	1.21	22983166	46073	36.85	496	503	493	643	347	495	498.84	0.53	4553	512	503	499	490	486	501	488	337	148	500	300	1	1	67327897	337	-4.11	0.33	12	0.07	-122.00	1525.00	1040	20231215	-51.83	400	20240806	25.25	793	-36.82	20240102	400	25.25	20240806	1040	-51.83	20231215	400	25.25	20240806	1.56	N	005320	500	336 억	357109	N	N	0	N	N
123	20241010	140207	57	100.00	KOSPI		유통업	N	N	N	N	N	497	2	2	0.40	15273550	30683	24.54	496	500	493	643	347	495	497.79	0.53	3779	512	503	499	490	486	501	488	337	148	500	300	1	1	67327897	335	-4.07	0.33	12	0.05	-122.00	1525.00	1040	20231215	-52.21	400	20240806	24.25	793	-37.33	20240102	400	24.25	20240806	1040	-52.21	20231215	400	24.25	20240806	1.56	N	005320	500	336 억	357109	N	N	0	N	N
124	20241010	130207	57	100.00	KOSPI		유통업	N	N	N	N	N	499	4	2	0.81	14723382	29577	23.66	496	500	493	643	347	495	497.80	0.53	3082	512	503	499	490	486	501	488	337	148	500	300	1	1	67327897	336	-4.09	0.33	12	0.04	-122.00	1525.00	1040	20231215	-52.02	400	20240806	24.75	793	-37.07	20240102	400	24.75	20240806	1040	-52.02	20231215	400	24.75	20240806	1.56	N	005320	500	336 억	357109	N	N	0	N	N
125	20241010	120207	57	100.00	KOSPI		유통업	N	N	N	N	N	500	5	2	1.01	11870614	23849	19.08	496	500	493	643	347	495	497.74	0.53	2999	512	503	499	490	486	501	488	337	148	500	300	1	1	67327897	337	-4.10	0.33	12	0.04	-122.00	1525.00	1040	20231215	-51.92	400	20240806	25.00	793	-36.95	20240102	400	25.00	20240806	1040	-51.92	20231215	400	25.00	20240806	1.56	N	005320	500	336 억	357109	N	N	0	N	N
126	20241010	110206	57	100.00	KOSPI		유통업	N	N	N	N	N	497	2	2	0.40	7827866	15741	12.59	496	500	493	643	347	495	497.29	0.53	2537	512	503	499	490	486	501	488	337	148	500	300	1	1	67327897	335	-4.07	0.33	12	0.02	-122.00	1525.00	1040	20231215	-52.21	400	20240806	24.25	793	-37.33	20240102	400	24.25	20240806	1040	-52.21	20231215	400	24.25	20240806	1.56	N	005320	500	336 억	357109	N	N	0	N	N
127	20241010	100207	57	100.00	KOSPI		유통업	N	N	N	N	N	498	3	2	0.61	4166051	8353	6.68	496	500	496	643	347	495	498.75	0.53	811	512	503	499	490	486	501	488	337	148	500	300	1	1	67327897	335	-4.08	0.33	12	0.01	-122.00	1525.00	1040	20231215	-52.12	400	20240806	24.50	793	-37.20	20240102	400	24.50	20240806	1040	-52.12	20231215	400	24.50	20240806	1.56	N	005320	500	336 억	357109	N	N	0	N	N
128	20241010	090206	57	100.00	KOSPI		유통업	N	N	N	N	N	498	3	2	0.61	251208	506	0.40	496	498	496	643	347	495	496.46	0.53	59	512	503	499	490	486	501	488	337	148	500	300	1	1	67327897	335	-4.08	0.33	12	0.00	-122.00	1525.00	1040	20231215	-52.12	400	20240806	24.50	793	-37.20	20240102	400	24.50	20240806	1040	-52.12	20231215	400	24.50	20240806	1.56	N	005320	500	336 억	357109	N	N	0	N	N
129	20241008	160207	57	100.00	KOSPI		유통업	N	N	N	N	N	495	-13	5	-2.56	62398927	125015	121.40	502	508	495	660	356	508	499.13	0.53	198	518	512	505	499	492	516	503	337	152	500	310	1	1	67327897	333	-4.06	0.32	12	0.19	-122.00	1525.00	1040	20231215	-52.40	400	20240806	23.75	793	-37.58	20240102	400	23.75	20240806	1040	-52.40	20231215	400	23.75	20240806	1.56	N	005320	500	336 억	356854	N	N	2	N	N
130	20241008	150207	57	100.00	KOSPI		유통업	N	N	N	N	N	504	-4	5	-0.79	52147314	104309	101.30	502	508	496	660	356	508	499.93	0.53	223	518	512	505	499	492	516	503	337	152	500	310	1	1	67327897	339	-4.13	0.33	12	0.15	-122.00	1525.00	1040	20231215	-51.54	400	20240806	26.00	793	-36.44	20240102	400	26.00	20240806	1040	-51.54	20231215	400	26.00	20240806	1.56	N	005320	500	336 억	356854	N	N	2	N	N
131	20241008	140207	57	100.00	KOSPI		유통업	N	N	N	N	N	504	-4	5	-0.79	51570199	103162	100.18	502	508	496	660	356	508	499.90	0.53	223	518	512	505	499	492	516	503	337	152	500	310	1	1	67327897	339	-4.13	0.33	12	0.15	-122.00	1525.00	1040	20231215	-51.54	400	20240806	26.00	793	-36.44	20240102	400	26.00	20240806	1040	-51.54	20231215	400	26.00	20240806	1.56	N	005320	500	336 억	356854	N	N	2	N	N
132	20241008	130207	57	100.00	KOSPI		유통업	N	N	N	N	N	501	-7	5	-1.38	48885698	97822	95.00	502	508	496	660	356	508	499.74	0.53	223	518	512	505	499	492	516	503	337	152	500	310	1	1	67327897	337	-4.11	0.33	12	0.15	-122.00	1525.00	1040	20231215	-51.83	400	20240806	25.25	793	-36.82	20240102	400	25.25	20240806	1040	-51.83	20231215	400	25.25	20240806	1.56	N	005320	500	336 억	356854	N	N	2	N	N
133	20241008	120206	57	100.00	KOSPI		유통업	N	N	N	N	N	503	-5	5	-0.98	23725228	47312	45.95	502	508	500	660	356	508	501.46	0.53	-339	518	512	505	499	492	516	503	337	152	500	310	1	1	67327897	339	-4.12	0.33	12	0.07	-122.00	1525.00	1040	20231215	-51.63	400	20240806	25.75	793	-36.57	20240102	400	25.75	20240806	1040	-51.63	20231215	400	25.75	20240806	1.56	N	005320	500	336 억	356854	N	N	2	N	N
134	20241008	110206	57	100.00	KOSPI		유통업	N	N	N	N	N	502	-6	5	-1.18	19930588	39741	38.59	502	508	500	660	356	508	501.51	0.53	-500	518	512	505	499	492	516	503	337	152	500	310	1	1	67327897	338	-4.11	0.33	12	0.06	-122.00	1525.00	1040	20231215	-51.73	400	20240806	25.50	793	-36.70	20240102	400	25.50	20240806	1040	-51.73	20231215	400	25.50	20240806	1.56	N	005320	500	336 억	356854	N	N	2	N	N
135	20241008	100207	57	100.00	KOSPI		유통업	N	N	N	N	N	506	-2	5	-0.39	17327392	34539	33.54	502	508	500	660	356	508	501.68	0.53	-678	518	512	505	499	492	516	503	337	152	500	310	1	1	67327897	341	-4.15	0.33	12	0.05	-122.00	1525.00	1040	20231215	-51.35	400	20240806	26.50	793	-36.19	20240102	400	26.50	20240806	1040	-51.35	20231215	400	26.50	20240806	1.56	N	005320	500	336 억	356854	N	N	2	N	N
136	20241008	090206	57	100.00	KOSPI		유통업	N	N	N	N	N	508	0	3	0.00	4085789	8139	7.90	502	508	502	660	356	508	502.00	0.53	-875	518	512	505	499	492	516	503	337	152	500	310	1	1	67327897	342	-4.16	0.33	12	0.01	-122.00	1525.00	1040	20231215	-51.15	400	20240806	27.00	793	-35.94	20240102	400	27.00	20240806	1040	-51.15	20231215	400	27.00	20240806	1.56	N	005320	500	336 억	356854	N	N	2	N	N
137	20241007	160206	57	100.00	KOSPI		유통업	N	N	N	N	N	508	8	2	1.60	52000530	102974	117.43	500	511	498	650	350	500	504.99	0.52	4180	508	504	496	492	484	506	494	337	150	500	310	1	1	67327897	342	-4.16	0.33	12	0.15	-122.00	1525.00	1040	20231215	-51.15	400	20240806	27.00	793	-35.94	20240102	400	27.00	20240806	1040	-51.15	20231215	400	27.00	20240806	1.56	N	005320	500	336 억	352618	N	N	2	N	N
138	20241007	150206	57	100.00	KOSPI		유통업	N	N	N	N	N	508	8	2	1.60	51726307	102434	116.81	500	511	498	650	350	500	504.97	0.52	4350	508	504	496	492	484	506	494	337	150	500	310	1	1	67327897	342	-4.16	0.33	12	0.15	-122.00	1525.00	1040	20231215	-51.15	400	20240806	27.00	793	-35.94	20240102	400	27.00	20240806	1040	-51.15	20231215	400	27.00	20240806	1.56	N	005320	500	336 억	352618	N	N	0	N	N
139	20241007	140221	57	100.00	KOSPI		유통업	N	N	N	N	N	508	8	2	1.60	46199065	91533	104.38	500	511	498	650	350	500	504.73	0.52	3292	508	504	496	492	484	506	494	337	150	500	310	1	1	67327897	342	-4.16	0.33	12	0.14	-122.00	1525.00	1040	20231215	-51.15	400	20240806	27.00	793	-35.94	20240102	400	27.00	20240806	1040	-51.15	20231215	400	27.00	20240806	1.56	N	005320	500	336 억	352618	N	N	0	N	N
140	20241007	130205	57	100.00	KOSPI		유통업	N	N	N	N	N	506	6	2	1.20	40630377	80554	91.86	500	511	498	650	350	500	504.39	0.52	3391	508	504	496	492	484	506	494	337	150	500	310	1	1	67327897	341	-4.15	0.33	12	0.12	-122.00	1525.00	1040	20231215	-51.35	400	20240806	26.50	793	-36.19	20240102	400	26.50	20240806	1040	-51.35	20231215	400	26.50	20240806	1.56	N	005320	500	336 억	352618	N	N	0	N	N
141	20241007	120216	57	100.00	KOSPI		유통업	N	N	N	N	N	505	5	2	1.00	36509198	72391	82.55	500	511	498	650	350	500	504.33	0.52	3389	508	504	496	492	484	506	494	337	150	500	310	1	1	67327897	340	-4.14	0.33	12	0.11	-122.00	1525.00	1040	20231215	-51.44	400	20240806	26.25	793	-36.32	20240102	400	26.25	20240806	1040	-51.44	20231215	400	26.25	20240806	1.56	N	005320	500	336 억	352618	N	N	0	N	N
142	20241007	110206	57	100.00	KOSPI		유통업	N	N	N	N	N	505	5	2	1.00	30651138	60791	69.32	500	511	498	650	350	500	504.21	0.52	2719	508	504	496	492	484	506	494	337	150	500	310	1	1	67327897	340	-4.14	0.33	12	0.09	-122.00	1525.00	1040	20231215	-51.44	400	20240806	26.25	793	-36.32	20240102	400	26.25	20240806	1040	-51.44	20231215	400	26.25	20240806	1.56	N	005320	500	336 억	352618	N	N	0	N	N
143	20241007	100201	57	100.00	KOSPI		유통업	N	N	N	N	N	505	5	2	1.00	13719632	27349	31.19	500	507	498	650	350	500	501.65	0.52	1609	508	504	496	492	484	506	494	337	150	500	310	1	1	67327897	340	-4.14	0.33	12	0.04	-122.00	1525.00	1040	20231215	-51.44	400	20240806	26.25	793	-36.32	20240102	400	26.25	20240806	1040	-51.44	20231215	400	26.25	20240806	1.56	N	005320	500	336 억	352618	N	N	0	N	N
144	20241007	090158	57	100.00	KOSPI		유통업	N	N	N	N	N	500	0	3	0.00	938000	1876	2.14	500	500	500	650	350	500	500.00	0.52	689	508	504	496	492	484	506	494	337	150	500	310	1	1	67327897	337	-4.10	0.33	12	0.00	-122.00	1525.00	1040	20231215	-51.92	400	20240806	25.00	793	-36.95	20240102	400	25.00	20240806	1040	-51.92	20231215	400	25.00	20240806	1.56	N	005320	500	336 억	352618	N	N	0	N	N
145	20241004	160158	57	100.00	KOSPI		유통업	N	N	N	N	N	500	10	2	2.04	43448450	87411	302.74	490	500	488	637	343	490	497.01	0.52	978	496	492	490	486	484	493	487	337	147	500	300	1	1	67327897	337	-4.10	0.33	12	0.13	-122.00	1525.00	1040	20231215	-51.92	400	20240806	25.00	793	-36.95	20240102	400	25.00	20240806	1040	-51.92	20231215	400	25.00	20240806	1.56	N	005320	500	336 억	351585	N	N	0	N	N
146	20241004	150159	57	100.00	KOSPI		유통업	N	N	N	N	N	500	10	2	2.04	39484072	79472	275.25	490	500	488	637	343	490	496.83	0.52	965	496	492	490	486	484	493	487	337	147	500	300	1	1	67327897	337	-4.10	0.33	12	0.12	-122.00	1525.00	1040	20231215	-51.92	400	20240806	25.00	793	-36.95	20240102	400	25.00	20240806	1040	-51.92	20231215	400	25.00	20240806	1.56	N	005320	500	336 억	351585	N	N	0	N	N
147	20241004	140159	57	100.00	KOSPI		유통업	N	N	N	N	N	500	10	2	2.04	33526871	67548	233.95	490	500	488	637	343	490	496.34	0.52	1232	496	492	490	486	484	493	487	337	147	500	300	1	1	67327897	337	-4.10	0.33	12	0.10	-122.00	1525.00	1040	20231215	-51.92	400	20240806	25.00	793	-36.95	20240102	400	25.00	20240806	1040	-51.92	20231215	400	25.00	20240806	1.56	N	005320	500	336 억	351585	N	N	0	N	N
148	20241004	130159	57	100.00	KOSPI		유통업	N	N	N	N	N	499	9	2	1.84	20888357	42233	146.27	490	499	488	637	343	490	494.60	0.52	337	496	492	490	486	484	493	487	337	147	500	300	1	1	67327897	336	-4.09	0.33	12	0.06	-122.00	1525.00	1040	20231215	-52.02	400	20240806	24.75	793	-37.07	20240102	400	24.75	20240806	1040	-52.02	20231215	400	24.75	20240806	1.56	N	005320	500	336 억	351585	N	N	0	N	N
149	20241004	120159	57	100.00	KOSPI		유통업	N	N	N	N	N	496	6	2	1.22	10454467	21238	73.56	490	496	488	637	343	490	492.25	0.52	29	496	492	490	486	484	493	487	337	147	500	300	1	1	67327897	334	-4.07	0.33	12	0.03	-122.00	1525.00	1040	20231215	-52.31	400	20240806	24.00	793	-37.45	20240102	400	24.00	20240806	1040	-52.31	20231215	400	24.00	20240806	1.56	N	005320	500	336 억	351585	N	N	0	N	N
150	20241004	110159	57	100.00	KOSPI		유통업	N	N	N	N	N	492	2	2	0.41	4455648	9102	31.52	490	493	488	637	343	490	489.52	0.52	35	496	492	490	486	484	493	487	337	147	500	300	1	1	67327897	331	-4.03	0.32	12	0.01	-122.00	1525.00	1040	20231215	-52.69	400	20240806	23.00	793	-37.96	20240102	400	23.00	20240806	1040	-52.69	20231215	400	23.00	20240806	1.56	N	005320	500	336 억	351585	N	N	0	N	N
151	20241004	100158	57	100.00	KOSPI		유통업	N	N	N	N	N	493	3	2	0.61	1516684	3095	10.72	490	493	490	637	343	490	490.04	0.52	0	496	492	490	486	484	493	487	337	147	500	300	1	1	67327897	332	-4.04	0.32	12	0.00	-122.00	1525.00	1040	20231215	-52.60	400	20240806	23.25	793	-37.83	20240102	400	23.25	20240806	1040	-52.60	20231215	400	23.25	20240806	1.56	N	005320	500	336 억	351585	N	N	0	N	N
152	20241004	090157	57	100.00	KOSPI		유통업	N	N	N	N	N	490	0	3	0.00	150430	307	1.06	490	490	490	637	343	490	490.00	0.52	0	496	492	490	486	484	493	487	337	147	500	300	1	1	67327897	330	-4.02	0.32	12	0.00	-122.00	1525.00	1040	20231215	-52.88	400	20240806	22.50	793	-38.21	20240102	400	22.50	20240806	1040	-52.88	20231215	400	22.50	20240806	1.56	N	005320	500	336 억	351585	N	N	0	N	N
153	20241002	160157	57	100.00	KOSPI		유통업	N	N	N	N	N	490	-2	5	-0.41	14156349	28872	36.84	490	494	488	639	345	492	490.31	0.52	1899	504	497	493	486	482	496	485	337	147	500	300	1	1	67327897	330	-4.02	0.32	12	0.04	-122.00	1525.00	1040	20231215	-52.88	400	20240806	22.50	793	-38.21	20240102	400	22.50	20240806	1040	-52.88	20231215	400	22.50	20240806	1.57	N	005320	500	336 억	349707	N	N	1	N	N
154	20241002	150159	57	100.00	KOSPI		유통업	N	N	N	N	N	492	0	3	0.00	12769513	26043	33.23	490	494	488	639	345	492	490.32	0.52	1913	504	497	493	486	482	496	485	337	147	500	300	1	1	67327897	331	-4.03	0.32	12	0.04	-122.00	1525.00	1040	20231215	-52.69	400	20240806	23.00	793	-37.96	20240102	400	23.00	20240806	1040	-52.69	20231215	400	23.00	20240806	1.57	N	005320	500	336 억	349707	N	N	1	N	N
155	20241002	140159	57	100.00	KOSPI		유통업	N	N	N	N	N	494	2	2	0.41	11925584	24328	31.05	490	494	488	639	345	492	490.20	0.52	1939	504	497	493	486	482	496	485	337	147	500	300	1	1	67327897	333	-4.05	0.32	12	0.04	-122.00	1525.00	1040	20231215	-52.50	400	20240806	23.50	793	-37.70	20240102	400	23.50	20240806	1040	-52.50	20231215	400	23.50	20240806	1.57	N	005320	500	336 억	349707	N	N	1	N	N
156	20241002	130158	57	100.00	KOSPI		유통업	N	N	N	N	N	493	1	2	0.20	10221737	20868	26.63	490	494	488	639	345	492	489.83	0.52	1939	504	497	493	486	482	496	485	337	147	500	300	1	1	67327897	332	-4.04	0.32	12	0.03	-122.00	1525.00	1040	20231215	-52.60	400	20240806	23.25	793	-37.83	20240102	400	23.25	20240806	1040	-52.60	20231215	400	23.25	20240806	1.57	N	005320	500	336 억	349707	N	N	1	N	N
157	20241002	120157	57	100.00	KOSPI		유통업	N	N	N	N	N	492	0	3	0.00	9792375	19997	25.52	490	494	488	639	345	492	489.69	0.52	1929	504	497	493	486	482	496	485	337	147	500	300	1	1	67327897	331	-4.03	0.32	12	0.03	-122.00	1525.00	1040	20231215	-52.69	400	20240806	23.00	793	-37.96	20240102	400	23.00	20240806	1040	-52.69	20231215	400	23.00	20240806	1.57	N	005320	500	336 억	349707	N	N	1	N	N
158	20241002	110156	57	100.00	KOSPI		유통업	N	N	N	N	N	493	1	2	0.20	9506987	19417	24.78	490	494	488	639	345	492	489.62	0.52	1929	504	497	493	486	482	496	485	337	147	500	300	1	1	67327897	332	-4.04	0.32	12	0.03	-122.00	1525.00	1040	20231215	-52.60	400	20240806	23.25	793	-37.83	20240102	400	23.25	20240806	1040	-52.60	20231215	400	23.25	20240806	1.57	N	005320	500	336 억	349707	N	N	1	N	N
159	20241002	100156	57	100.00	KOSPI		유통업	N	N	N	N	N	493	1	2	0.20	7634004	15600	19.91	490	494	488	639	345	492	489.36	0.52	882	504	497	493	486	482	496	485	337	147	500	300	1	1	67327897	332	-4.04	0.32	12	0.02	-122.00	1525.00	1040	20231215	-52.60	400	20240806	23.25	793	-37.83	20240102	400	23.25	20240806	1040	-52.60	20231215	400	23.25	20240806	1.57	N	005320	500	336 억	349707	N	N	1	N	N
160	20241002	090156	57	100.00	KOSPI		유통업	N	N	N	N	N	490	-2	5	-0.41	757290	1545	1.97	490	491	490	639	345	492	490.16	0.52	57	504	497	493	486	482	496	485	337	147	500	300	1	1	67327897	330	-4.02	0.32	12	0.00	-122.00	1525.00	1040	20231215	-52.88	400	20240806	22.50	793	-38.21	20240102	400	22.50	20240806	1040	-52.88	20231215	400	22.50	20240806	1.57	N	005320	500	336 억	349707	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History