KissMeData/004270/price/prices-20230901.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160153	57	100.00	KOSPI	유통업	N	N	N	N		N	2395	-385	5	-13.85	20445682310	8408642	29.66	2630	2635	2290	3610	1950	2780	2427.03	0.21	222058	3130	2955	2605	2430	2080	3042	2517	181	830	500	1720	5	1	36212160	867	27.22	0.71	12	23.22	88.00	3389.00	3200	20230209	-25.16	1660	20220928	44.28	3200	-25.16	20230209	1800	33.06	20230727	3200	-25.16	20230209	1660	44.28	20220928	2.11	N	004270	500	181 억	77749	N	N	3	N	N
3	20230927	150155	57	100.00	KOSPI	유통업	N	N	N	N		N	2345	-435	5	-15.65	19232724870	7895447	27.85	2630	2635	2290	3610	1950	2780	2431.09	0.21	168257	3130	2955	2605	2430	2080	3042	2517	181	830	500	1720	5	1	36212160	849	26.65	0.69	12	21.80	88.00	3389.00	3200	20230209	-26.72	1660	20220928	41.27	3200	-26.72	20230209	1800	30.28	20230727	3200	-26.72	20230209	1660	41.27	20220928	2.11	N	004270	500	181 억	77749	N	N	3	N	N
4	20230927	140155	57	100.00	KOSPI	유통업	N	N	N	N		N	2385	-395	5	-14.21	17383375645	7103738	25.05	2630	2635	2320	3610	1950	2780	2441.87	0.21	58531	3130	2955	2605	2430	2080	3042	2517	181	830	500	1720	5	1	36212160	864	27.10	0.70	12	19.62	88.00	3389.00	3200	20230209	-25.47	1660	20220928	43.67	3200	-25.47	20230209	1800	32.50	20230727	3200	-25.47	20230209	1660	43.67	20220928	2.11	N	004270	500	181 억	77749	N	N	3	N	N
5	20230927	130154	57	100.00	KOSPI	유통업	N	N	N	N		N	2345	-435	5	-15.65	16671278745	6803512	23.99	2630	2635	2320	3610	1950	2780	2445.01	0.21	65851	3130	2955	2605	2430	2080	3042	2517	181	830	500	1720	5	1	36212160	849	26.65	0.69	12	18.79	88.00	3389.00	3200	20230209	-26.72	1660	20220928	41.27	3200	-26.72	20230209	1800	30.28	20230727	3200	-26.72	20230209	1660	41.27	20220928	2.11	N	004270	500	181 억	77749	N	N	3	N	N
6	20230927	120154	57	100.00	KOSPI	유통업	N	N	N	N		N	2345	-435	5	-15.65	15698774955	6387588	22.53	2630	2635	2335	3610	1950	2780	2452.08	0.21	57710	3130	2955	2605	2430	2080	3042	2517	181	830	500	1720	5	1	36212160	849	26.65	0.69	12	17.64	88.00	3389.00	3200	20230209	-26.72	1660	20220928	41.27	3200	-26.72	20230209	1800	30.28	20230727	3200	-26.72	20230209	1660	41.27	20220928	2.11	N	004270	500	181 억	77749	N	N	3	N	N
7	20230927	110153	57	100.00	KOSPI	유통업	N	N	N	N		N	2385	-395	5	-14.21	14361383830	5821469	20.53	2630	2635	2350	3610	1950	2780	2460.97	0.21	64518	3130	2955	2605	2430	2080	3042	2517	181	830	500	1720	5	1	36212160	864	27.10	0.70	12	16.08	88.00	3389.00	3200	20230209	-25.47	1660	20220928	43.67	3200	-25.47	20230209	1800	32.50	20230727	3200	-25.47	20230209	1660	43.67	20220928	2.11	N	004270	500	181 억	77749	N	N	3	N	N
8	20230927	100153	57	100.00	KOSPI	유통업	N	N	N	N		N	2405	-375	5	-13.49	13257873050	5361062	18.91	2630	2635	2350	3610	1950	2780	2466.60	0.21	69994	3130	2955	2605	2430	2080	3042	2517	181	830	500	1720	5	1	36212160	871	27.33	0.71	12	14.80	88.00	3389.00	3200	20230209	-24.84	1660	20220928	44.88	3200	-24.84	20230209	1800	33.61	20230727	3200	-24.84	20230209	1660	44.88	20220928	2.11	N	004270	500	181 억	77749	N	N	3	N	N
9	20230927	090155	57	100.00	KOSPI	유통업	N	N	N	N		N	2580	-200	5	-7.19	2896207150	1100665	3.88	2630	2635	2565	3610	1950	2780	2614.91	0.21	-34872	3130	2955	2605	2430	2080	3042	2517	181	830	500	1720	5	1	36212160	934	29.32	0.76	12	3.04	88.00	3389.00	3200	20230209	-19.38	1660	20220928	55.42	3200	-19.38	20230209	1800	43.33	20230727	3200	-19.38	20230209	1660	55.42	20220928	2.11	N	004270	500	181 억	77749	N	N	3	N	N
10	20230926	160154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2780	640	1	29.91	76001960530	28324686	2877.60	2280	2780	2255	2780	1500	2140	2683.22	0.56	-111587	2326	2232	2166	2072	2006	2200	2040	181	640	500	1320	5	1	36212160	1007	31.59	0.82	12	78.22	88.00	3389.00	3200	20230209	-13.12	1660	20220928	67.47	3200	-13.12	20230209	1800	54.44	20230727	3200	-13.12	20230209	1660	67.47	20220928	2.07	N	004270	500	181 억	202935	N	N	3	N	N
11	20230926	150154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2705	565	2	26.40	71956021250	26864915	2729.30	2280	2780	2255	2780	1500	2140	2678.44	0.56	-131171	2326	2232	2166	2072	2006	2200	2040	181	640	500	1320	5	1	36212160	980	30.74	0.80	12	74.19	88.00	3389.00	3200	20230209	-15.47	1660	20220928	62.95	3200	-15.47	20230209	1800	50.28	20230727	3200	-15.47	20230209	1660	62.95	20220928	2.07	N	004270	500	181 억	202935	N	N	13	N	N
12	20230926	140152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2740	600	2	28.04	63948121615	23932344	2431.37	2280	2780	2255	2780	1500	2140	2672.04	0.56	-153923	2326	2232	2166	2072	2006	2200	2040	181	640	500	1320	5	1	36212160	992	31.14	0.81	12	66.09	88.00	3389.00	3200	20230209	-14.38	1660	20220928	65.06	3200	-14.38	20230209	1800	52.22	20230727	3200	-14.38	20230209	1660	65.06	20220928	2.07	N	004270	500	181 억	202935	N	N	13	N	N
13	20230926	130152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2765	625	2	29.21	61746126875	23128224	2349.68	2280	2780	2255	2780	1500	2140	2669.73	0.56	-139954	2326	2232	2166	2072	2006	2200	2040	181	640	500	1320	5	1	36212160	1001	31.42	0.82	12	63.87	88.00	3389.00	3200	20230209	-13.59	1660	20220928	66.57	3200	-13.59	20230209	1800	53.61	20230727	3200	-13.59	20230209	1660	66.57	20220928	2.07	N	004270	500	181 억	202935	N	N	13	N	N
14	20230926	120153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2720	580	2	27.10	58361815260	21893663	2224.25	2280	2780	2255	2780	1500	2140	2665.69	0.56	-138530	2326	2232	2166	2072	2006	2200	2040	181	640	500	1320	5	1	36212160	985	30.91	0.80	12	60.46	88.00	3389.00	3200	20230209	-15.00	1660	20220928	63.86	3200	-15.00	20230209	1800	51.11	20230727	3200	-15.00	20230209	1660	63.86	20220928	2.07	N	004270	500	181 억	202935	N	N	13	N	N
15	20230926	110152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2675	535	2	25.00	43999800805	16661175	1692.67	2280	2780	2255	2780	1500	2140	2640.86	0.56	-150626	2326	2232	2166	2072	2006	2200	2040	181	640	500	1320	5	1	36212160	969	30.40	0.79	12	46.01	88.00	3389.00	3200	20230209	-16.41	1660	20220928	61.14	3200	-16.41	20230209	1800	48.61	20230727	3200	-16.41	20230209	1660	61.14	20220928	2.07	N	004270	500	181 억	202935	N	N	13	N	N
16	20230926	100153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2675	535	2	25.00	38657130955	14650750	1488.42	2280	2780	2255	2780	1500	2140	2638.58	0.56	-168424	2326	2232	2166	2072	2006	2200	2040	181	640	500	1320	5	1	36212160	969	30.40	0.79	12	40.46	88.00	3389.00	3200	20230209	-16.41	1660	20220928	61.14	3200	-16.41	20230209	1800	48.61	20230727	3200	-16.41	20230209	1660	61.14	20220928	2.07	N	004270	500	181 억	202935	N	N	13	N	N
17	20230926	090153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2495	355	2	16.59	2562178280	1067075	108.41	2280	2500	2255	2780	1500	2140	2401.12	0.56	13179	2326	2232	2166	2072	2006	2200	2040	181	640	500	1320	5	1	36212160	903	28.35	0.74	12	2.95	88.00	3389.00	3200	20230209	-22.03	1660	20220928	50.30	3200	-22.03	20230209	1800	38.61	20230727	3200	-22.03	20230209	1660	50.30	20220928	2.07	N	004270	500	181 억	202935	N	N	13	N	N
18	20230925	160153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2140	-60	5	-2.73	2005927855	926912	30.02	2195	2260	2100	2860	1540	2200	2164.10	0.59	-15324	2570	2385	2255	2070	1940	2320	2005	181	660	500	1360	5	1	36212160	775	24.32	0.63	12	2.56	88.00	3389.00	3200	20230209	-33.12	1660	20220928	28.92	3200	-33.12	20230209	1800	18.89	20230727	3200	-33.12	20230209	1660	28.92	20220928	1.95	N	004270	500	181 억	215293	N	N	13	N	N
19	20230925	150153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2135	-65	5	-2.95	1885577640	870666	28.20	2195	2260	2100	2860	1540	2200	2165.66	0.59	-18704	2570	2385	2255	2070	1940	2320	2005	181	660	500	1360	5	1	36212160	773	24.26	0.63	12	2.40	88.00	3389.00	3200	20230209	-33.28	1660	20220928	28.61	3200	-33.28	20230209	1800	18.61	20230727	3200	-33.28	20230209	1660	28.61	20220928	1.95	N	004270	500	181 억	215293	N	N	4	N	N
20	20230925	140152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2140	-60	5	-2.73	1679725750	774541	25.08	2195	2260	2100	2860	1540	2200	2168.66	0.59	-24620	2570	2385	2255	2070	1940	2320	2005	181	660	500	1360	5	1	36212160	775	24.32	0.63	12	2.14	88.00	3389.00	3200	20230209	-33.12	1660	20220928	28.92	3200	-33.12	20230209	1800	18.89	20230727	3200	-33.12	20230209	1660	28.92	20220928	1.95	N	004270	500	181 억	215293	N	N	4	N	N
21	20230925	130152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2190	-10	5	-0.45	1505768710	693974	22.48	2195	2260	2100	2860	1540	2200	2169.77	0.59	-16683	2570	2385	2255	2070	1940	2320	2005	181	660	500	1360	5	1	36212160	793	24.89	0.65	12	1.92	88.00	3389.00	3200	20230209	-31.56	1660	20220928	31.93	3200	-31.56	20230209	1800	21.67	20230727	3200	-31.56	20230209	1660	31.93	20220928	1.95	N	004270	500	181 억	215293	N	N	4	N	N
22	20230925	120153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2155	-45	5	-2.05	767085760	359740	11.65	2195	2195	2100	2860	1540	2200	2132.29	0.59	-9593	2570	2385	2255	2070	1940	2320	2005	181	660	500	1360	5	1	36212160	780	24.49	0.64	12	0.99	88.00	3389.00	3200	20230209	-32.66	1660	20220928	29.82	3200	-32.66	20230209	1800	19.72	20230727	3200	-32.66	20230209	1660	29.82	20220928	1.95	N	004270	500	181 억	215293	N	N	4	N	N
23	20230925	110152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2125	-75	5	-3.41	619642660	290604	9.41	2195	2195	2100	2860	1540	2200	2132.20	0.59	675	2570	2385	2255	2070	1940	2320	2005	181	660	500	1360	5	1	36212160	770	24.15	0.63	12	0.80	88.00	3389.00	3200	20230209	-33.59	1660	20220928	28.01	3200	-33.59	20230209	1800	18.06	20230727	3200	-33.59	20230209	1660	28.01	20220928	1.95	N	004270	500	181 억	215293	N	N	4	N	N
24	20230925	100152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2115	-85	5	-3.86	498368925	233219	7.55	2195	2195	2100	2860	1540	2200	2136.85	0.59	7443	2570	2385	2255	2070	1940	2320	2005	181	660	500	1360	5	1	36212160	766	24.03	0.62	12	0.64	88.00	3389.00	3200	20230209	-33.91	1660	20220928	27.41	3200	-33.91	20230209	1800	17.50	20230727	3200	-33.91	20230209	1660	27.41	20220928	1.95	N	004270	500	181 억	215293	N	N	4	N	N
25	20230925	090153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2170	-30	5	-1.36	69570960	31941	1.03	2195	2195	2160	2860	1540	2200	2177.94	0.59	-2694	2570	2385	2255	2070	1940	2320	2005	181	660	500	1360	5	1	36212160	786	24.66	0.64	12	0.09	88.00	3389.00	3200	20230209	-32.19	1660	20220928	30.72	3200	-32.19	20230209	1800	20.56	20230727	3200	-32.19	20230209	1660	30.72	20220928	1.95	N	004270	500	181 억	215293	N	N	4	N	N
26	20230922	160155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2200	85	2	4.02	6981589740	3049649	39.43	2385	2440	2125	2745	1485	2115	2289.46	0.81	-76037	2605	2360	2235	1990	1865	2297	1927	181	630	500	1310	5	1	36212160	797	25.00	0.65	12	8.42	88.00	3389.00	3200	20230209	-31.25	1660	20220928	32.53	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1660	32.53	20220928	1.95	N	004270	500	181 억	294174	N	N	4	N	N
27	20230922	150154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2245	130	2	6.15	6733510445	2937250	37.98	2385	2440	2125	2745	1485	2115	2292.45	0.81	-90844	2605	2360	2235	1990	1865	2297	1927	181	630	500	1310	5	1	36212160	813	25.51	0.66	12	8.11	88.00	3389.00	3200	20230209	-29.84	1660	20220928	35.24	3200	-29.84	20230209	1800	24.72	20230727	3200	-29.84	20230209	1660	35.24	20220928	1.95	N	004270	500	181 억	294174	N	N	4	N	N
28	20230922	140155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2140	25	2	1.18	6045086755	2627076	33.97	2385	2440	2125	2745	1485	2115	2301.07	0.81	-117279	2605	2360	2235	1990	1865	2297	1927	181	630	500	1310	5	1	36212160	775	24.32	0.63	12	7.25	88.00	3389.00	3200	20230209	-33.12	1660	20220928	28.92	3200	-33.12	20230209	1800	18.89	20230727	3200	-33.12	20230209	1660	28.92	20220928	1.95	N	004270	500	181 억	294174	N	N	4	N	N
29	20230922	130149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2155	40	2	1.89	5742171015	2485320	32.14	2385	2440	2140	2745	1485	2115	2310.44	0.81	-121127	2605	2360	2235	1990	1865	2297	1927	181	630	500	1310	5	1	36212160	780	24.49	0.64	12	6.86	88.00	3389.00	3200	20230209	-32.66	1660	20220928	29.82	3200	-32.66	20230209	1800	19.72	20230727	3200	-32.66	20230209	1660	29.82	20220928	1.95	N	004270	500	181 억	294174	N	N	4	N	N
30	20230922	120148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2200	85	2	4.02	5256395430	2261927	29.25	2385	2440	2200	2745	1485	2115	2323.86	0.81	-114618	2605	2360	2235	1990	1865	2297	1927	181	630	500	1310	5	1	36212160	797	25.00	0.65	12	6.25	88.00	3389.00	3200	20230209	-31.25	1660	20220928	32.53	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1660	32.53	20220928	1.95	N	004270	500	181 억	294174	N	N	4	N	N
31	20230922	110150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2220	105	2	4.96	5058474330	2172473	28.09	2385	2440	2210	2745	1485	2115	2328.44	0.81	-125691	2605	2360	2235	1990	1865	2297	1927	181	630	500	1310	5	1	36212160	804	25.23	0.66	12	6.00	88.00	3389.00	3200	20230209	-30.62	1660	20220928	33.73	3200	-30.62	20230209	1800	23.33	20230727	3200	-30.62	20230209	1660	33.73	20220928	1.95	N	004270	500	181 억	294174	N	N	4	N	N
32	20230922	100148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2265	150	2	7.09	4504500635	1926678	24.91	2385	2440	2210	2745	1485	2115	2337.96	0.81	-144806	2605	2360	2235	1990	1865	2297	1927	181	630	500	1310	5	1	36212160	820	25.74	0.67	12	5.32	88.00	3389.00	3200	20230209	-29.22	1660	20220928	36.45	3200	-29.22	20230209	1800	25.83	20230727	3200	-29.22	20230209	1660	36.45	20220928	1.95	N	004270	500	181 억	294174	N	N	4	N	N
33	20230922	090146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.81	0	2605	2360	2235	1990	1865	2297	1927	181	630	500	1310	5	1	36212160	766	24.03	0.62	12	0.00	88.00	3389.00	3200	20230209	-33.91	1660	20220928	27.41	3200	-33.91	20230209	1800	17.50	20230727	3200	-33.91	20230209	1660	27.41	20220928	1.95	N	004270	500	181 억	294174	Y	N	4	N	N
34	20230921	160149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2115	50	2	2.42	17216435460	7408287	12146.33	2195	2480	2110	2680	1450	2065	2324.00	1.01	-73360	2091	2077	2051	2037	2011	2085	2045	181	615	500	1280	5	1	36212160	766	24.03	0.62	12	20.46	88.00	3389.00	3200	20230209	-33.91	1660	20220928	27.41	3200	-33.91	20230209	1800	17.50	20230727	3200	-33.91	20230209	1660	27.41	20220928	2.03	N	004270	500	181 억	365204	N	N	4	N	N
35	20230921	150147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2120	55	2	2.66	17004240600	7308119	11982.09	2195	2480	2110	2680	1450	2065	2326.76	1.01	-84325	2091	2077	2051	2037	2011	2085	2045	181	615	500	1280	5	1	36212160	768	24.09	0.63	12	20.18	88.00	3389.00	3200	20230209	-33.75	1660	20220928	27.71	3200	-33.75	20230209	1800	17.78	20230727	3200	-33.75	20230209	1660	27.71	20220928	2.03	N	004270	500	181 억	365204	N	N	11	N	N
36	20230921	140148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2170	105	2	5.08	16416179825	7033621	11532.04	2195	2480	2125	2680	1450	2065	2333.96	1.01	-124544	2091	2077	2051	2037	2011	2085	2045	181	615	500	1280	5	1	36212160	786	24.66	0.64	12	19.42	88.00	3389.00	3200	20230209	-32.19	1660	20220928	30.72	3200	-32.19	20230209	1800	20.56	20230727	3200	-32.19	20230209	1660	30.72	20220928	2.03	N	004270	500	181 억	365204	N	N	11	N	N
37	20230921	130145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2215	150	2	7.26	15979196340	6834867	11206.17	2195	2480	2125	2680	1450	2065	2337.89	1.01	-106453	2091	2077	2051	2037	2011	2085	2045	181	615	500	1280	5	1	36212160	802	25.17	0.65	12	18.87	88.00	3389.00	3200	20230209	-30.78	1660	20220928	33.43	3200	-30.78	20230209	1800	23.06	20230727	3200	-30.78	20230209	1660	33.43	20220928	2.03	N	004270	500	181 억	365204	N	N	11	N	N
38	20230921	120146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2205	140	2	6.78	15416832920	6582479	10792.36	2195	2480	2125	2680	1450	2065	2342.10	1.01	-64632	2091	2077	2051	2037	2011	2085	2045	181	615	500	1280	5	1	36212160	798	25.06	0.65	12	18.18	88.00	3389.00	3200	20230209	-31.09	1660	20220928	32.83	3200	-31.09	20230209	1800	22.50	20230727	3200	-31.09	20230209	1660	32.83	20220928	2.03	N	004270	500	181 억	365204	N	N	11	N	N
39	20230921	110149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2265	200	2	9.69	14519012080	6182134	10135.97	2195	2480	2125	2680	1450	2065	2348.54	1.01	-65673	2091	2077	2051	2037	2011	2085	2045	181	615	500	1280	5	1	36212160	820	25.74	0.67	12	17.07	88.00	3389.00	3200	20230209	-29.22	1660	20220928	36.45	3200	-29.22	20230209	1800	25.83	20230727	3200	-29.22	20230209	1660	36.45	20220928	2.03	N	004270	500	181 억	365204	N	N	11	N	N
40	20230921	100145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2350	285	2	13.80	12281406755	5205405	8534.57	2195	2480	2125	2680	1450	2065	2359.36	1.01	12647	2091	2077	2051	2037	2011	2085	2045	181	615	500	1280	5	1	36212160	851	26.70	0.69	12	14.37	88.00	3389.00	3200	20230209	-26.56	1660	20220928	41.57	3200	-26.56	20230209	1800	30.56	20230727	3200	-26.56	20230209	1660	41.57	20220928	2.03	N	004270	500	181 억	365204	N	N	11	N	N
41	20230921	090149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2065	0	3	0.00	18585	9	0.01	0	0	0	2680	1450	2065	0.00	1.01	0	2091	2077	2051	2037	2011	2085	2045	181	615	500	1280	5	1	36212160	748	23.47	0.61	12	0.00	88.00	3389.00	3200	20230209	-35.47	1660	20220928	24.40	3200	-35.47	20230209	1800	14.72	20230727	3200	-35.47	20230209	1660	24.40	20220928	2.03	N	004270	500	181 억	365204	Y	N	11	N	N
42	20230920	160150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2065	35	2	1.72	124530645	60980	48.36	2035	2065	2025	2635	1425	2030	2042.03	1.01	-2940	2116	2072	2046	2002	1976	2060	1990	181	605	500	1250	5	1	36212160	748	23.47	0.61	12	0.17	88.00	3389.00	3200	20230209	-35.47	1660	20220928	24.40	3200	-35.47	20230209	1800	14.72	20230727	3200	-35.47	20230209	1660	24.40	20220928	2.04	N	004270	500	181 억	367179	N	N	11	N	N
43	20230920	150146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2040	10	2	0.49	104988945	51461	40.81	2035	2060	2025	2635	1425	2030	2040.17	1.01	-1394	2116	2072	2046	2002	1976	2060	1990	181	605	500	1250	5	1	36212160	739	23.18	0.60	12	0.14	88.00	3389.00	3200	20230209	-36.25	1660	20220928	22.89	3200	-36.25	20230209	1800	13.33	20230727	3200	-36.25	20230209	1660	22.89	20220928	2.04	N	004270	500	181 억	367179	N	N	6	N	N
44	20230920	140147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2030	0	3	0.00	100210250	49120	38.95	2035	2060	2025	2635	1425	2030	2040.11	1.01	-729	2116	2072	2046	2002	1976	2060	1990	181	605	500	1250	5	1	36212160	735	23.07	0.60	12	0.14	88.00	3389.00	3200	20230209	-36.56	1660	20220928	22.29	3200	-36.56	20230209	1800	12.78	20230727	3200	-36.56	20230209	1660	22.29	20220928	2.04	N	004270	500	181 억	367179	N	N	6	N	N
45	20230920	130147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2045	15	2	0.74	81439685	39894	31.64	2035	2060	2025	2635	1425	2030	2041.40	1.01	-867	2116	2072	2046	2002	1976	2060	1990	181	605	500	1250	5	1	36212160	741	23.24	0.60	12	0.11	88.00	3389.00	3200	20230209	-36.09	1660	20220928	23.19	3200	-36.09	20230209	1800	13.61	20230727	3200	-36.09	20230209	1660	23.19	20220928	2.04	N	004270	500	181 억	367179	N	N	6	N	N
46	20230920	120146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2045	15	2	0.74	64157030	31461	24.95	2035	2060	2025	2635	1425	2030	2039.26	1.01	5215	2116	2072	2046	2002	1976	2060	1990	181	605	500	1250	5	1	36212160	741	23.24	0.60	12	0.09	88.00	3389.00	3200	20230209	-36.09	1660	20220928	23.19	3200	-36.09	20230209	1800	13.61	20230727	3200	-36.09	20230209	1660	23.19	20220928	2.04	N	004270	500	181 억	367179	N	N	6	N	N
47	20230920	110146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2035	5	2	0.25	56386065	27649	21.93	2035	2060	2025	2635	1425	2030	2039.35	1.01	2171	2116	2072	2046	2002	1976	2060	1990	181	605	500	1250	5	1	36212160	737	23.12	0.60	12	0.08	88.00	3389.00	3200	20230209	-36.41	1660	20220928	22.59	3200	-36.41	20230209	1800	13.06	20230727	3200	-36.41	20230209	1660	22.59	20220928	2.04	N	004270	500	181 억	367179	N	N	6	N	N
48	20230920	100145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2045	15	2	0.74	41869580	20524	16.28	2035	2060	2025	2635	1425	2030	2040.03	1.01	2141	2116	2072	2046	2002	1976	2060	1990	181	605	500	1250	5	1	36212160	741	23.24	0.60	12	0.06	88.00	3389.00	3200	20230209	-36.09	1660	20220928	23.19	3200	-36.09	20230209	1800	13.61	20230727	3200	-36.09	20230209	1660	23.19	20220928	2.04	N	004270	500	181 억	367179	N	N	6	N	N
49	20230920	090145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2040	10	2	0.49	6849930	3366	2.67	2035	2040	2035	2635	1425	2030	2035.04	1.01	-31	2116	2072	2046	2002	1976	2060	1990	181	605	500	1250	5	1	36212160	739	23.18	0.60	12	0.01	88.00	3389.00	3200	20230209	-36.25	1660	20220928	22.89	3200	-36.25	20230209	1800	13.33	20230727	3200	-36.25	20230209	1660	22.89	20220928	2.04	N	004270	500	181 억	367179	N	N	6	N	N
50	20230919	160144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2030	-45	5	-2.17	256866245	126064	148.28	2065	2090	2020	2695	1455	2075	2037.69	1.04	-12806	2135	2105	2090	2060	2045	2097	2052	181	620	500	1280	5	1	36212160	735	23.07	0.60	12	0.35	88.00	3389.00	3200	20230209	-36.56	1660	20220928	22.29	3200	-36.56	20230209	1800	12.78	20230727	3200	-36.56	20230209	1660	22.29	20220928	2.03	N	004270	500	181 억	376986	N	N	6	N	N
51	20230919	150146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2040	-35	5	-1.69	240440285	117978	138.77	2065	2090	2020	2695	1455	2075	2037.98	1.04	-13331	2135	2105	2090	2060	2045	2097	2052	181	620	500	1280	5	1	36212160	739	23.18	0.60	12	0.33	88.00	3389.00	3200	20230209	-36.25	1660	20220928	22.89	3200	-36.25	20230209	1800	13.33	20230727	3200	-36.25	20230209	1660	22.89	20220928	2.03	N	004270	500	181 억	376986	N	N	8	N	N
52	20230919	140143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2030	-45	5	-2.17	219709890	107771	126.77	2065	2090	2020	2695	1455	2075	2038.64	1.04	-13984	2135	2105	2090	2060	2045	2097	2052	181	620	500	1280	5	1	36212160	735	23.07	0.60	12	0.30	88.00	3389.00	3200	20230209	-36.56	1660	20220928	22.29	3200	-36.56	20230209	1800	12.78	20230727	3200	-36.56	20230209	1660	22.29	20220928	2.03	N	004270	500	181 억	376986	N	N	8	N	N
53	20230919	130144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2035	-40	5	-1.93	185228095	90781	106.78	2065	2090	2020	2695	1455	2075	2040.35	1.04	-11329	2135	2105	2090	2060	2045	2097	2052	181	620	500	1280	5	1	36212160	737	23.12	0.60	12	0.25	88.00	3389.00	3200	20230209	-36.41	1660	20220928	22.59	3200	-36.41	20230209	1800	13.06	20230727	3200	-36.41	20230209	1660	22.59	20220928	2.03	N	004270	500	181 억	376986	N	N	8	N	N
54	20230919	120146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2030	-45	5	-2.17	180266190	88340	103.91	2065	2090	2020	2695	1455	2075	2040.56	1.04	-11370	2135	2105	2090	2060	2045	2097	2052	181	620	500	1280	5	1	36212160	735	23.07	0.60	12	0.24	88.00	3389.00	3200	20230209	-36.56	1660	20220928	22.29	3200	-36.56	20230209	1800	12.78	20230727	3200	-36.56	20230209	1660	22.29	20220928	2.03	N	004270	500	181 억	376986	N	N	8	N	N
55	20230919	110148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2030	-45	5	-2.17	162515620	79574	93.60	2065	2090	2020	2695	1455	2075	2042.28	1.04	-10877	2135	2105	2090	2060	2045	2097	2052	181	620	500	1280	5	1	36212160	735	23.07	0.60	12	0.22	88.00	3389.00	3200	20230209	-36.56	1660	20220928	22.29	3200	-36.56	20230209	1800	12.78	20230727	3200	-36.56	20230209	1660	22.29	20220928	2.03	N	004270	500	181 억	376986	N	N	8	N	N
56	20230919	100145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2040	-35	5	-1.69	94819260	46202	54.35	2065	2090	2030	2695	1455	2075	2052.23	1.04	-16027	2135	2105	2090	2060	2045	2097	2052	181	620	500	1280	5	1	36212160	739	23.18	0.60	12	0.13	88.00	3389.00	3200	20230209	-36.25	1660	20220928	22.89	3200	-36.25	20230209	1800	13.33	20230727	3200	-36.25	20230209	1660	22.89	20220928	2.03	N	004270	500	181 억	376986	N	N	8	N	N
57	20230919	090146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2090	15	2	0.72	4944380	2392	2.81	2065	2090	2065	2695	1455	2075	2066.70	1.04	-240	2135	2105	2090	2060	2045	2097	2052	181	620	500	1280	5	1	36212160	757	23.75	0.62	12	0.01	88.00	3389.00	3200	20230209	-34.69	1660	20220928	25.90	3200	-34.69	20230209	1800	16.11	20230727	3200	-34.69	20230209	1660	25.90	20220928	2.03	N	004270	500	181 억	376986	N	N	8	N	N
58	20230918	160147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2075	-35	5	-1.66	175950625	84435	106.49	2085	2120	2075	2740	1480	2110	2083.83	1.12	-27843	2133	2121	2103	2091	2073	2127	2097	181	630	500	1300	5	1	36212160	751	23.58	0.61	12	0.23	88.00	3389.00	3200	20230209	-35.16	1660	20220928	25.00	3200	-35.16	20230209	1800	15.28	20230727	3200	-35.16	20230209	1660	25.00	20220928	2.01	N	004270	500	181 억	404858	N	N	8	N	N
59	20230918	150143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2080	-30	5	-1.42	155865485	74758	94.29	2085	2120	2075	2740	1480	2110	2084.86	1.12	-26333	2133	2121	2103	2091	2073	2127	2097	181	630	500	1300	5	1	36212160	753	23.64	0.61	12	0.21	88.00	3389.00	3200	20230209	-35.00	1660	20220928	25.30	3200	-35.00	20230209	1800	15.56	20230727	3200	-35.00	20230209	1660	25.30	20220928	2.01	N	004270	500	181 억	404858	N	N	13	N	N
60	20230918	140148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2085	-25	5	-1.18	122664905	58780	74.14	2085	2120	2075	2740	1480	2110	2086.76	1.12	-22803	2133	2121	2103	2091	2073	2127	2097	181	630	500	1300	5	1	36212160	755	23.69	0.62	12	0.16	88.00	3389.00	3200	20230209	-34.84	1660	20220928	25.60	3200	-34.84	20230209	1800	15.83	20230727	3200	-34.84	20230209	1660	25.60	20220928	2.01	N	004270	500	181 억	404858	N	N	13	N	N
61	20230918	130149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2085	-25	5	-1.18	91899375	43995	55.49	2085	2120	2075	2740	1480	2110	2088.75	1.12	-15573	2133	2121	2103	2091	2073	2127	2097	181	630	500	1300	5	1	36212160	755	23.69	0.62	12	0.12	88.00	3389.00	3200	20230209	-34.84	1660	20220928	25.60	3200	-34.84	20230209	1800	15.83	20230727	3200	-34.84	20230209	1660	25.60	20220928	2.01	N	004270	500	181 억	404858	N	N	13	N	N
62	20230918	120146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2100	-10	5	-0.47	70022785	33502	42.25	2085	2120	2075	2740	1480	2110	2089.98	1.12	-12881	2133	2121	2103	2091	2073	2127	2097	181	630	500	1300	5	1	36212160	760	23.86	0.62	12	0.09	88.00	3389.00	3200	20230209	-34.38	1660	20220928	26.51	3200	-34.38	20230209	1800	16.67	20230727	3200	-34.38	20230209	1660	26.51	20220928	2.01	N	004270	500	181 억	404858	N	N	13	N	N
63	20230918	110145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2095	-15	5	-0.71	42814845	20515	25.87	2085	2100	2075	2740	1480	2110	2086.75	1.12	-2424	2133	2121	2103	2091	2073	2127	2097	181	630	500	1300	5	1	36212160	759	23.81	0.62	12	0.06	88.00	3389.00	3200	20230209	-34.53	1660	20220928	26.20	3200	-34.53	20230209	1800	16.39	20230727	3200	-34.53	20230209	1660	26.20	20220928	2.01	N	004270	500	181 억	404858	N	N	13	N	N
64	20230918	100144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2085	-25	5	-1.18	35076190	16803	21.19	2085	2100	2075	2740	1480	2110	2087.20	1.12	-1352	2133	2121	2103	2091	2073	2127	2097	181	630	500	1300	5	1	36212160	755	23.69	0.62	12	0.05	88.00	3389.00	3200	20230209	-34.84	1660	20220928	25.60	3200	-34.84	20230209	1800	15.83	20230727	3200	-34.84	20230209	1660	25.60	20220928	2.01	N	004270	500	181 억	404858	N	N	13	N	N
65	20230918	090145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2090	-20	5	-0.95	5174465	2479	3.13	2085	2090	2085	2740	1480	2110	2085.10	1.12	159	2133	2121	2103	2091	2073	2127	2097	181	630	500	1300	5	1	36212160	757	23.75	0.62	12	0.01	88.00	3389.00	3200	20230209	-34.69	1660	20220928	25.90	3200	-34.69	20230209	1800	16.11	20230727	3200	-34.69	20230209	1660	25.90	20220928	2.01	N	004270	500	181 억	404858	N	N	13	N	N
66	20230915	160145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2110	20	2	0.96	165719080	78980	88.89	2085	2115	2085	2715	1465	2090	2098.16	1.08	12318	2140	2115	2100	2075	2060	2107	2067	181	625	500	1290	5	1	36212160	764	23.98	0.62	12	0.22	88.00	3389.00	3200	20230209	-34.06	1660	20220928	27.11	3200	-34.06	20230209	1800	17.22	20230727	3200	-34.06	20230209	1660	27.11	20220928	2.07	N	004270	500	181 억	390926	N	N	13	N	N
67	20230915	150147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2110	20	2	0.96	130724345	62322	70.14	2085	2115	2085	2715	1465	2090	2097.56	1.08	11179	2140	2115	2100	2075	2060	2107	2067	181	625	500	1290	5	1	36212160	764	23.98	0.62	12	0.17	88.00	3389.00	3200	20230209	-34.06	1660	20220928	27.11	3200	-34.06	20230209	1800	17.22	20230727	3200	-34.06	20230209	1660	27.11	20220928	2.07	N	004270	500	181 억	390926	N	N	90	N	N
68	20230915	140146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2110	20	2	0.96	113799125	54286	61.10	2085	2110	2085	2715	1465	2090	2096.29	1.08	12678	2140	2115	2100	2075	2060	2107	2067	181	625	500	1290	5	1	36212160	764	23.98	0.62	12	0.15	88.00	3389.00	3200	20230209	-34.06	1660	20220928	27.11	3200	-34.06	20230209	1800	17.22	20230727	3200	-34.06	20230209	1660	27.11	20220928	2.07	N	004270	500	181 억	390926	N	N	90	N	N
69	20230915	130142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2095	5	2	0.24	102313630	48820	54.94	2085	2110	2085	2715	1465	2090	2095.73	1.08	9136	2140	2115	2100	2075	2060	2107	2067	181	625	500	1290	5	1	36212160	759	23.81	0.62	12	0.13	88.00	3389.00	3200	20230209	-34.53	1660	20220928	26.20	3200	-34.53	20230209	1800	16.39	20230727	3200	-34.53	20230209	1660	26.20	20220928	2.07	N	004270	500	181 억	390926	N	N	90	N	N
70	20230915	120146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2100	10	2	0.48	74918835	35765	40.25	2085	2110	2085	2715	1465	2090	2094.75	1.08	7523	2140	2115	2100	2075	2060	2107	2067	181	625	500	1290	5	1	36212160	760	23.86	0.62	12	0.10	88.00	3389.00	3200	20230209	-34.38	1660	20220928	26.51	3200	-34.38	20230209	1800	16.67	20230727	3200	-34.38	20230209	1660	26.51	20220928	2.07	N	004270	500	181 억	390926	N	N	90	N	N
71	20230915	110146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2100	10	2	0.48	37119745	17702	19.92	2085	2110	2085	2715	1465	2090	2096.92	1.08	4906	2140	2115	2100	2075	2060	2107	2067	181	625	500	1290	5	1	36212160	760	23.86	0.62	12	0.05	88.00	3389.00	3200	20230209	-34.38	1660	20220928	26.51	3200	-34.38	20230209	1800	16.67	20230727	3200	-34.38	20230209	1660	26.51	20220928	2.07	N	004270	500	181 억	390926	N	N	90	N	N
72	20230915	100148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2110	20	2	0.96	19892735	9495	10.69	2085	2110	2085	2715	1465	2090	2095.07	1.08	3011	2140	2115	2100	2075	2060	2107	2067	181	625	500	1290	5	1	36212160	764	23.98	0.62	12	0.03	88.00	3389.00	3200	20230209	-34.06	1660	20220928	27.11	3200	-34.06	20230209	1800	17.22	20230727	3200	-34.06	20230209	1660	27.11	20220928	2.07	N	004270	500	181 억	390926	N	N	90	N	N
73	20230915	090147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2100	10	2	0.48	3355195	1608	1.81	2085	2100	2085	2715	1465	2090	2086.56	1.08	385	2140	2115	2100	2075	2060	2107	2067	181	625	500	1290	5	1	36212160	760	23.86	0.62	12	0.00	88.00	3389.00	3200	20230209	-34.38	1660	20220928	26.51	3200	-34.38	20230209	1800	16.67	20230727	3200	-34.38	20230209	1660	26.51	20220928	2.07	N	004270	500	181 억	390926	N	N	90	N	N
74	20230914	160147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2090	0	3	0.00	178298530	84847	37.45	2110	2125	2085	2715	1465	2090	2101.41	1.12	-24235	2233	2161	2123	2051	2013	2142	2032	181	625	500	1290	5	1	36212160	757	23.75	0.62	12	0.23	88.00	3389.00	3200	20230209	-34.69	1660	20220928	25.90	3200	-34.69	20230209	1800	16.11	20230727	3200	-34.69	20230209	1660	25.90	20220928	2.01	N	004270	500	181 억	406586	N	N	90	N	N
75	20230914	150144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2095	5	2	0.24	164972735	78485	34.64	2110	2125	2085	2715	1465	2090	2101.97	1.12	-24916	2233	2161	2123	2051	2013	2142	2032	181	625	500	1290	5	1	36212160	759	23.81	0.62	12	0.22	88.00	3389.00	3200	20230209	-34.53	1660	20220928	26.20	3200	-34.53	20230209	1800	16.39	20230727	3200	-34.53	20230209	1660	26.20	20220928	2.01	N	004270	500	181 억	406586	N	N	3	N	N
76	20230914	140142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2105	15	2	0.72	132183230	62887	27.76	2110	2125	2085	2715	1465	2090	2101.92	1.12	-22820	2233	2161	2123	2051	2013	2142	2032	181	625	500	1290	5	1	36212160	762	23.92	0.62	12	0.17	88.00	3389.00	3200	20230209	-34.22	1660	20220928	26.81	3200	-34.22	20230209	1800	16.94	20230727	3200	-34.22	20230209	1660	26.81	20220928	2.01	N	004270	500	181 억	406586	N	N	3	N	N
77	20230914	130142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2105	15	2	0.72	112635180	53608	23.66	2110	2125	2085	2715	1465	2090	2101.09	1.12	-18544	2233	2161	2123	2051	2013	2142	2032	181	625	500	1290	5	1	36212160	762	23.92	0.62	12	0.15	88.00	3389.00	3200	20230209	-34.22	1660	20220928	26.81	3200	-34.22	20230209	1800	16.94	20230727	3200	-34.22	20230209	1660	26.81	20220928	2.01	N	004270	500	181 억	406586	N	N	3	N	N
78	20230914	120146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2095	5	2	0.24	105457380	50193	22.15	2110	2125	2085	2715	1465	2090	2101.04	1.12	-20265	2233	2161	2123	2051	2013	2142	2032	181	625	500	1290	5	1	36212160	759	23.81	0.62	12	0.14	88.00	3389.00	3200	20230209	-34.53	1660	20220928	26.20	3200	-34.53	20230209	1800	16.39	20230727	3200	-34.53	20230209	1660	26.20	20220928	2.01	N	004270	500	181 억	406586	N	N	3	N	N
79	20230914	110144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2090	0	3	0.00	84926100	40381	17.82	2110	2125	2085	2715	1465	2090	2103.12	1.12	-17915	2233	2161	2123	2051	2013	2142	2032	181	625	500	1290	5	1	36212160	757	23.75	0.62	12	0.11	88.00	3389.00	3200	20230209	-34.69	1660	20220928	25.90	3200	-34.69	20230209	1800	16.11	20230727	3200	-34.69	20230209	1660	25.90	20220928	2.01	N	004270	500	181 억	406586	N	N	3	N	N
80	20230914	100141	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2105	15	2	0.72	55254095	26214	11.57	2110	2125	2095	2715	1465	2090	2107.81	1.12	-10024	2233	2161	2123	2051	2013	2142	2032	181	625	500	1290	5	1	36212160	762	23.92	0.62	12	0.07	88.00	3389.00	3200	20230209	-34.22	1660	20220928	26.81	3200	-34.22	20230209	1800	16.94	20230727	3200	-34.22	20230209	1660	26.81	20220928	2.01	N	004270	500	181 억	406586	N	N	3	N	N
81	20230914	090143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2095	5	2	0.24	3955535	1880	0.83	2110	2110	2095	2715	1465	2090	2104.01	1.12	-618	2233	2161	2123	2051	2013	2142	2032	181	625	500	1290	5	1	36212160	759	23.81	0.62	12	0.01	88.00	3389.00	3200	20230209	-34.53	1660	20220928	26.20	3200	-34.53	20230209	1800	16.39	20230727	3200	-34.53	20230209	1660	26.20	20220928	2.01	N	004270	500	181 억	406586	N	N	3	N	N
82	20230913	160145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2090	-95	5	-4.35	468678595	222325	57.56	2185	2195	2085	2840	1530	2185	2108.10	1.12	112	2418	2301	2233	2116	2048	2267	2082	181	655	500	1350	5	1	36212160	757	23.75	0.62	12	0.61	88.00	3389.00	3200	20230209	-34.69	1660	20220928	25.90	3200	-34.69	20230209	1800	16.11	20230727	3200	-34.69	20230209	1660	25.90	20220928	2.05	N	004270	500	181 억	406473	N	N	3	N	N
83	20230913	150142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2100	-85	5	-3.89	439121995	208203	53.90	2185	2195	2085	2840	1530	2185	2109.11	1.12	2301	2418	2301	2233	2116	2048	2267	2082	181	655	500	1350	5	1	36212160	760	23.86	0.62	12	0.57	88.00	3389.00	3200	20230209	-34.38	1660	20220928	26.51	3200	-34.38	20230209	1800	16.67	20230727	3200	-34.38	20230209	1660	26.51	20220928	2.05	N	004270	500	181 억	406473	N	N	3	N	N
84	20230913	140145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2095	-90	5	-4.12	386133440	182913	47.36	2185	2195	2085	2840	1530	2185	2111.02	1.12	8474	2418	2301	2233	2116	2048	2267	2082	181	655	500	1350	5	1	36212160	759	23.81	0.62	12	0.51	88.00	3389.00	3200	20230209	-34.53	1660	20220928	26.20	3200	-34.53	20230209	1800	16.39	20230727	3200	-34.53	20230209	1660	26.20	20220928	2.05	N	004270	500	181 억	406473	N	N	3	N	N
85	20230913	130142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2090	-95	5	-4.35	352609885	166889	43.21	2185	2195	2085	2840	1530	2185	2112.84	1.12	6506	2418	2301	2233	2116	2048	2267	2082	181	655	500	1350	5	1	36212160	757	23.75	0.62	12	0.46	88.00	3389.00	3200	20230209	-34.69	1660	20220928	25.90	3200	-34.69	20230209	1800	16.11	20230727	3200	-34.69	20230209	1660	25.90	20220928	2.05	N	004270	500	181 억	406473	N	N	3	N	N
86	20230913	120146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2100	-85	5	-3.89	295352810	139554	36.13	2185	2195	2095	2840	1530	2185	2116.41	1.12	7186	2418	2301	2233	2116	2048	2267	2082	181	655	500	1350	5	1	36212160	760	23.86	0.62	12	0.39	88.00	3389.00	3200	20230209	-34.38	1660	20220928	26.51	3200	-34.38	20230209	1800	16.67	20230727	3200	-34.38	20230209	1660	26.51	20220928	2.05	N	004270	500	181 억	406473	N	N	3	N	N
87	20230913	110144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2100	-85	5	-3.89	247840105	116905	30.27	2185	2195	2095	2840	1530	2185	2120.01	1.12	3646	2418	2301	2233	2116	2048	2267	2082	181	655	500	1350	5	1	36212160	760	23.86	0.62	12	0.32	88.00	3389.00	3200	20230209	-34.38	1660	20220928	26.51	3200	-34.38	20230209	1800	16.67	20230727	3200	-34.38	20230209	1660	26.51	20220928	2.05	N	004270	500	181 억	406473	N	N	3	N	N
88	20230913	100143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2125	-60	5	-2.75	141028220	66266	17.16	2185	2195	2105	2840	1530	2185	2128.21	1.12	7833	2418	2301	2233	2116	2048	2267	2082	181	655	500	1350	5	1	36212160	770	24.15	0.63	12	0.18	88.00	3389.00	3200	20230209	-33.59	1660	20220928	28.01	3200	-33.59	20230209	1800	18.06	20230727	3200	-33.59	20230209	1660	28.01	20220928	2.05	N	004270	500	181 억	406473	N	N	3	N	N
89	20230913	090142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2125	-60	5	-2.75	27247420	12657	3.28	2185	2195	2125	2840	1530	2185	2152.75	1.12	-475	2418	2301	2233	2116	2048	2267	2082	181	655	500	1350	5	1	36212160	770	24.15	0.63	12	0.03	88.00	3389.00	3200	20230209	-33.59	1660	20220928	28.01	3200	-33.59	20230209	1800	18.06	20230727	3200	-33.59	20230209	1660	28.01	20220928	2.05	N	004270	500	181 억	406473	N	N	3	N	N
90	20230912	160142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2185	-100	5	-4.38	867860420	384079	282.25	2325	2350	2165	2970	1600	2285	2259.59	1.41	-83898	2335	2310	2275	2250	2215	2322	2262	181	685	500	1410	5	1	36212160	791	24.83	0.64	12	1.06	88.00	3389.00	3200	20230209	-31.72	1660	20220928	31.63	3200	-31.72	20230209	1800	21.39	20230727	3200	-31.72	20230209	1660	31.63	20220928	2.05	N	004270	500	181 억	510035	N	N	3	N	N
91	20230912	150143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2195	-90	5	-3.94	795741670	351028	257.96	2325	2350	2165	2970	1600	2285	2266.89	1.41	-80008	2335	2310	2275	2250	2215	2322	2262	181	685	500	1410	5	1	36212160	795	24.94	0.65	12	0.97	88.00	3389.00	3200	20230209	-31.41	1660	20220928	32.23	3200	-31.41	20230209	1800	21.94	20230727	3200	-31.41	20230209	1660	32.23	20220928	2.05	N	004270	500	181 억	510035	N	N	7	N	N
92	20230912	140143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2235	-50	5	-2.19	592445230	258703	190.12	2325	2350	2220	2970	1600	2285	2290.06	1.41	-59935	2335	2310	2275	2250	2215	2322	2262	181	685	500	1410	5	1	36212160	809	25.40	0.66	12	0.71	88.00	3389.00	3200	20230209	-30.16	1660	20220928	34.64	3200	-30.16	20230209	1800	24.17	20230727	3200	-30.16	20230209	1660	34.64	20220928	2.05	N	004270	500	181 억	510035	N	N	7	N	N
93	20230912	130143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2245	-40	5	-1.75	502026860	218224	160.37	2325	2350	2245	2970	1600	2285	2300.51	1.41	-47641	2335	2310	2275	2250	2215	2322	2262	181	685	500	1410	5	1	36212160	813	25.51	0.66	12	0.60	88.00	3389.00	3200	20230209	-29.84	1660	20220928	35.24	3200	-29.84	20230209	1800	24.72	20230727	3200	-29.84	20230209	1660	35.24	20220928	2.05	N	004270	500	181 억	510035	N	N	7	N	N
94	20230912	120141	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2260	-25	5	-1.09	465703900	202088	148.51	2325	2350	2255	2970	1600	2285	2304.46	1.41	-39189	2335	2310	2275	2250	2215	2322	2262	181	685	500	1410	5	1	36212160	818	25.68	0.67	12	0.56	88.00	3389.00	3200	20230209	-29.37	1660	20220928	36.14	3200	-29.37	20230209	1800	25.56	20230727	3200	-29.37	20230209	1660	36.14	20220928	2.05	N	004270	500	181 억	510035	N	N	7	N	N
95	20230912	110142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2260	-25	5	-1.09	446529610	193599	142.27	2325	2350	2260	2970	1600	2285	2306.47	1.41	-37753	2335	2310	2275	2250	2215	2322	2262	181	685	500	1410	5	1	36212160	818	25.68	0.67	12	0.53	88.00	3389.00	3200	20230209	-29.37	1660	20220928	36.14	3200	-29.37	20230209	1800	25.56	20230727	3200	-29.37	20230209	1660	36.14	20220928	2.05	N	004270	500	181 억	510035	N	N	7	N	N
96	20230912	100142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2290	5	2	0.22	366235295	158219	116.27	2325	2350	2275	2970	1600	2285	2314.74	1.41	-27045	2335	2310	2275	2250	2215	2322	2262	181	685	500	1410	5	1	36212160	829	26.02	0.68	12	0.44	88.00	3389.00	3200	20230209	-28.44	1660	20220928	37.95	3200	-28.44	20230209	1800	27.22	20230727	3200	-28.44	20230209	1660	37.95	20220928	2.05	N	004270	500	181 억	510035	N	N	7	N	N
97	20230912	090144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2320	35	2	1.53	85022955	36604	26.90	2325	2335	2310	2970	1600	2285	2322.78	1.41	-16715	2335	2310	2275	2250	2215	2322	2262	181	685	500	1410	5	1	36212160	840	26.36	0.68	12	0.10	88.00	3389.00	3200	20230209	-27.50	1660	20220928	39.76	3200	-27.50	20230209	1800	28.89	20230727	3200	-27.50	20230209	1660	39.76	20220928	2.05	N	004270	500	181 억	510035	N	N	7	N	N
98	20230911	160141	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2285	30	2	1.33	303106485	133860	128.50	2255	2300	2240	2930	1580	2255	2264.35	1.32	28851	2285	2270	2245	2230	2205	2277	2237	181	675	500	1390	5	1	36212160	827	25.97	0.67	12	0.37	88.00	3389.00	3200	20230209	-28.59	1660	20220928	37.65	3200	-28.59	20230209	1800	26.94	20230727	3200	-28.59	20230209	1660	37.65	20220928	2.00	N	004270	500	181 억	478984	N	N	7	N	N
99	20230911	150142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2255	0	3	0.00	285801750	126262	121.21	2255	2300	2240	2930	1580	2255	2263.56	1.32	29351	2285	2270	2245	2230	2205	2277	2237	181	675	500	1390	5	1	36212160	817	25.62	0.67	12	0.35	88.00	3389.00	3200	20230209	-29.53	1660	20220928	35.84	3200	-29.53	20230209	1800	25.28	20230727	3200	-29.53	20230209	1660	35.84	20220928	2.00	N	004270	500	181 억	478984	N	N	7	N	N
100	20230911	140142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2270	15	2	0.67	252023800	111350	106.89	2255	2300	2240	2930	1580	2255	2263.35	1.32	30683	2285	2270	2245	2230	2205	2277	2237	181	675	500	1390	5	1	36212160	822	25.80	0.67	12	0.31	88.00	3389.00	3200	20230209	-29.06	1660	20220928	36.75	3200	-29.06	20230209	1800	26.11	20230727	3200	-29.06	20230209	1660	36.75	20220928	2.00	N	004270	500	181 억	478984	N	N	7	N	N
101	20230911	130143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2275	20	2	0.89	227310200	100462	96.44	2255	2300	2240	2930	1580	2255	2262.65	1.32	30582	2285	2270	2245	2230	2205	2277	2237	181	675	500	1390	5	1	36212160	824	25.85	0.67	12	0.28	88.00	3389.00	3200	20230209	-28.91	1660	20220928	37.05	3200	-28.91	20230209	1800	26.39	20230727	3200	-28.91	20230209	1660	37.05	20220928	2.00	N	004270	500	181 억	478984	N	N	7	N	N
102	20230911	120143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2285	30	2	1.33	210795015	93188	89.46	2255	2300	2240	2930	1580	2255	2262.04	1.32	27343	2285	2270	2245	2230	2205	2277	2237	181	675	500	1390	5	1	36212160	827	25.97	0.67	12	0.26	88.00	3389.00	3200	20230209	-28.59	1660	20220928	37.65	3200	-28.59	20230209	1800	26.94	20230727	3200	-28.59	20230209	1660	37.65	20220928	2.00	N	004270	500	181 억	478984	N	N	7	N	N
103	20230911	110142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2270	15	2	0.67	195302505	86393	82.93	2255	2300	2240	2930	1580	2255	2260.63	1.32	25862	2285	2270	2245	2230	2205	2277	2237	181	675	500	1390	5	1	36212160	822	25.80	0.67	12	0.24	88.00	3389.00	3200	20230209	-29.06	1660	20220928	36.75	3200	-29.06	20230209	1800	26.11	20230727	3200	-29.06	20230209	1660	36.75	20220928	2.00	N	004270	500	181 억	478984	N	N	7	N	N
104	20230911	100140	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2260	5	2	0.22	99736710	44253	42.48	2255	2270	2240	2930	1580	2255	2253.78	1.32	12110	2285	2270	2245	2230	2205	2277	2237	181	675	500	1390	5	1	36212160	818	25.68	0.67	12	0.12	88.00	3389.00	3200	20230209	-29.37	1660	20220928	36.14	3200	-29.37	20230209	1800	25.56	20230727	3200	-29.37	20230209	1660	36.14	20220928	2.00	N	004270	500	181 억	478984	N	N	7	N	N
105	20230911	090140	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2255	0	3	0.00	3662120	1624	1.56	2255	2255	2255	2930	1580	2255	2255.00	1.32	604	2285	2270	2245	2230	2205	2277	2237	181	675	500	1390	5	1	36212160	817	25.62	0.67	12	0.00	88.00	3389.00	3200	20230209	-29.53	1660	20220928	35.84	3200	-29.53	20230209	1800	25.28	20230727	3200	-29.53	20230209	1660	35.84	20220928	2.00	N	004270	500	181 억	478984	N	N	7	N	N
106	20230908	160142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2255	10	2	0.45	228913500	102280	68.12	2230	2260	2220	2915	1575	2245	2238.11	1.24	29546	2318	2281	2248	2211	2178	2265	2195	181	670	500	1390	5	1	36212160	817	25.62	0.67	12	0.28	88.00	3389.00	3200	20230209	-29.53	1660	20220928	35.84	3200	-29.53	20230209	1800	25.28	20230727	3200	-29.53	20230209	1660	35.84	20220928	2.03	N	004270	500	181 억	448943	N	N	7	N	N
107	20230908	150142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2245	0	3	0.00	197634590	88360	58.85	2230	2260	2220	2915	1575	2245	2236.70	1.24	21601	2318	2281	2248	2211	2178	2265	2195	181	670	500	1390	5	1	36212160	813	25.51	0.66	12	0.24	88.00	3389.00	3200	20230209	-29.84	1660	20220928	35.24	3200	-29.84	20230209	1800	24.72	20230727	3200	-29.84	20230209	1660	35.24	20220928	2.03	N	004270	500	181 억	448943	N	N	11	N	N
108	20230908	140142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2245	0	3	0.00	175470300	78457	52.26	2230	2260	2220	2915	1575	2245	2236.52	1.24	20939	2318	2281	2248	2211	2178	2265	2195	181	670	500	1390	5	1	36212160	813	25.51	0.66	12	0.22	88.00	3389.00	3200	20230209	-29.84	1660	20220928	35.24	3200	-29.84	20230209	1800	24.72	20230727	3200	-29.84	20230209	1660	35.24	20220928	2.03	N	004270	500	181 억	448943	N	N	11	N	N
109	20230908	130143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2250	5	2	0.22	140879045	63007	41.97	2230	2260	2220	2915	1575	2245	2235.93	1.24	18545	2318	2281	2248	2211	2178	2265	2195	181	670	500	1390	5	1	36212160	815	25.57	0.66	12	0.17	88.00	3389.00	3200	20230209	-29.69	1660	20220928	35.54	3200	-29.69	20230209	1800	25.00	20230727	3200	-29.69	20230209	1660	35.54	20220928	2.03	N	004270	500	181 억	448943	N	N	11	N	N
110	20230908	120145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2255	10	2	0.45	120746465	54035	35.99	2230	2260	2220	2915	1575	2245	2234.60	1.24	16203	2318	2281	2248	2211	2178	2265	2195	181	670	500	1390	5	1	36212160	817	25.62	0.67	12	0.15	88.00	3389.00	3200	20230209	-29.53	1660	20220928	35.84	3200	-29.53	20230209	1800	25.28	20230727	3200	-29.53	20230209	1660	35.84	20220928	2.03	N	004270	500	181 억	448943	N	N	11	N	N
111	20230908	110143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2255	10	2	0.45	99991485	44804	29.84	2230	2260	2220	2915	1575	2245	2231.75	1.24	12553	2318	2281	2248	2211	2178	2265	2195	181	670	500	1390	5	1	36212160	817	25.62	0.67	12	0.12	88.00	3389.00	3200	20230209	-29.53	1660	20220928	35.84	3200	-29.53	20230209	1800	25.28	20230727	3200	-29.53	20230209	1660	35.84	20220928	2.03	N	004270	500	181 억	448943	N	N	11	N	N
112	20230908	100142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2220	-25	5	-1.11	66617780	29902	19.92	2230	2250	2220	2915	1575	2245	2227.87	1.24	7744	2318	2281	2248	2211	2178	2265	2195	181	670	500	1390	5	1	36212160	804	25.23	0.66	12	0.08	88.00	3389.00	3200	20230209	-30.62	1660	20220928	33.73	3200	-30.62	20230209	1800	23.33	20230727	3200	-30.62	20230209	1660	33.73	20220928	2.03	N	004270	500	181 억	448943	N	N	11	N	N
113	20230908	090144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2235	-10	5	-0.45	17383130	7795	5.19	2230	2235	2230	2915	1575	2245	2230.04	1.24	704	2318	2281	2248	2211	2178	2265	2195	181	670	500	1390	5	1	36212160	809	25.40	0.66	12	0.02	88.00	3389.00	3200	20230209	-30.16	1660	20220928	34.64	3200	-30.16	20230209	1800	24.17	20230727	3200	-30.16	20230209	1660	34.64	20220928	2.03	N	004270	500	181 억	448943	N	N	11	N	N
114	20230907	160143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2245	-40	5	-1.75	333377815	149388	105.17	2260	2285	2215	2970	1600	2285	2231.53	1.26	-9611	2328	2306	2273	2251	2218	2317	2262	181	685	500	1410	5	1	36212160	813	25.51	0.66	12	0.41	88.00	3389.00	3200	20230209	-29.84	1660	20220928	35.24	3200	-29.84	20230209	1800	24.72	20230727	3200	-29.84	20230209	1660	35.24	20220928	2.02	N	004270	500	181 억	455639	N	N	11	N	N
115	20230907	150141	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2230	-55	5	-2.41	280843340	125802	88.56	2260	2285	2215	2970	1600	2285	2232.42	1.26	-6092	2328	2306	2273	2251	2218	2317	2262	181	685	500	1410	5	1	36212160	808	25.34	0.66	12	0.35	88.00	3389.00	3200	20230209	-30.31	1660	20220928	34.34	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1660	34.34	20220928	2.02	N	004270	500	181 억	455639	N	N	16	N	N
116	20230907	140141	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2225	-60	5	-2.63	247756890	110925	78.09	2260	2285	2215	2970	1600	2285	2233.55	1.26	-1698	2328	2306	2273	2251	2218	2317	2262	181	685	500	1410	5	1	36212160	806	25.28	0.66	12	0.31	88.00	3389.00	3200	20230209	-30.47	1660	20220928	34.04	3200	-30.47	20230209	1800	23.61	20230727	3200	-30.47	20230209	1660	34.04	20220928	2.02	N	004270	500	181 억	455639	N	N	16	N	N
117	20230907	130143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2240	-45	5	-1.97	212561445	95123	66.97	2260	2285	2215	2970	1600	2285	2234.60	1.26	1736	2328	2306	2273	2251	2218	2317	2262	181	685	500	1410	5	1	36212160	811	25.45	0.66	12	0.26	88.00	3389.00	3200	20230209	-30.00	1660	20220928	34.94	3200	-30.00	20230209	1800	24.44	20230727	3200	-30.00	20230209	1660	34.94	20220928	2.02	N	004270	500	181 억	455639	N	N	16	N	N
118	20230907	120144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2230	-55	5	-2.41	188203195	84212	59.28	2260	2285	2215	2970	1600	2285	2234.87	1.26	1731	2328	2306	2273	2251	2218	2317	2262	181	685	500	1410	5	1	36212160	808	25.34	0.66	12	0.23	88.00	3389.00	3200	20230209	-30.31	1660	20220928	34.34	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1660	34.34	20220928	2.02	N	004270	500	181 억	455639	N	N	16	N	N
119	20230907	110142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2235	-50	5	-2.19	167603555	74968	52.78	2260	2285	2215	2970	1600	2285	2235.67	1.26	3701	2328	2306	2273	2251	2218	2317	2262	181	685	500	1410	5	1	36212160	809	25.40	0.66	12	0.21	88.00	3389.00	3200	20230209	-30.16	1660	20220928	34.64	3200	-30.16	20230209	1800	24.17	20230727	3200	-30.16	20230209	1660	34.64	20220928	2.02	N	004270	500	181 억	455639	N	N	16	N	N
120	20230907	100141	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2235	-50	5	-2.19	75567505	33650	23.69	2260	2285	2230	2970	1600	2285	2245.69	1.26	4717	2328	2306	2273	2251	2218	2317	2262	181	685	500	1410	5	1	36212160	809	25.40	0.66	12	0.09	88.00	3389.00	3200	20230209	-30.16	1660	20220928	34.64	3200	-30.16	20230209	1800	24.17	20230727	3200	-30.16	20230209	1660	34.64	20220928	2.02	N	004270	500	181 억	455639	N	N	16	N	N
121	20230907	090142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2250	-35	5	-1.53	6576815	2912	2.05	2260	2265	2250	2970	1600	2285	2258.52	1.26	247	2328	2306	2273	2251	2218	2317	2262	181	685	500	1410	5	1	36212160	815	25.57	0.66	12	0.01	88.00	3389.00	3200	20230209	-29.69	1660	20220928	35.54	3200	-29.69	20230209	1800	25.00	20230727	3200	-29.69	20230209	1660	35.54	20220928	2.02	N	004270	500	181 억	455639	N	N	16	N	N
122	20230906	160141	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2285	-5	5	-0.22	316150565	139156	89.49	2260	2295	2240	2975	1605	2290	2271.88	1.20	19110	2356	2322	2286	2252	2216	2305	2235	181	685	500	1410	5	1	36212160	827	25.97	0.67	12	0.38	88.00	3389.00	3200	20230209	-28.59	1660	20220928	37.65	3200	-28.59	20230209	1800	26.94	20230727	3200	-28.59	20230209	1660	37.65	20220928	2.02	N	004270	500	181 억	433828	N	N	16	N	N
123	20230906	150140	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2280	-10	5	-0.44	291638050	128399	82.58	2260	2295	2240	2975	1605	2290	2271.34	1.20	20525	2356	2322	2286	2252	2216	2305	2235	181	685	500	1410	5	1	36212160	826	25.91	0.67	12	0.35	88.00	3389.00	3200	20230209	-28.75	1660	20220928	37.35	3200	-28.75	20230209	1800	26.67	20230727	3200	-28.75	20230209	1660	37.35	20220928	2.02	N	004270	500	181 억	433828	N	N	24	N	N
124	20230906	140141	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2290	0	3	0.00	262147220	115433	74.24	2260	2295	2240	2975	1605	2290	2270.99	1.20	17674	2356	2322	2286	2252	2216	2305	2235	181	685	500	1410	5	1	36212160	829	26.02	0.68	12	0.32	88.00	3389.00	3200	20230209	-28.44	1660	20220928	37.95	3200	-28.44	20230209	1800	27.22	20230727	3200	-28.44	20230209	1660	37.95	20220928	2.02	N	004270	500	181 억	433828	N	N	24	N	N
125	20230906	130143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2280	-10	5	-0.44	235529740	103760	66.73	2260	2295	2240	2975	1605	2290	2269.95	1.20	15370	2356	2322	2286	2252	2216	2305	2235	181	685	500	1410	5	1	36212160	826	25.91	0.67	12	0.29	88.00	3389.00	3200	20230209	-28.75	1660	20220928	37.35	3200	-28.75	20230209	1800	26.67	20230727	3200	-28.75	20230209	1660	37.35	20220928	2.02	N	004270	500	181 억	433828	N	N	24	N	N
126	20230906	120143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2290	0	3	0.00	217277020	95772	61.59	2260	2295	2240	2975	1605	2290	2268.69	1.20	16524	2356	2322	2286	2252	2216	2305	2235	181	685	500	1410	5	1	36212160	829	26.02	0.68	12	0.26	88.00	3389.00	3200	20230209	-28.44	1660	20220928	37.95	3200	-28.44	20230209	1800	27.22	20230727	3200	-28.44	20230209	1660	37.95	20220928	2.02	N	004270	500	181 억	433828	N	N	24	N	N
127	20230906	110141	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2275	-15	5	-0.66	177795100	78521	50.50	2260	2290	2240	2975	1605	2290	2264.30	1.20	17412	2356	2322	2286	2252	2216	2305	2235	181	685	500	1410	5	1	36212160	824	25.85	0.67	12	0.22	88.00	3389.00	3200	20230209	-28.91	1660	20220928	37.05	3200	-28.91	20230209	1800	26.39	20230727	3200	-28.91	20230209	1660	37.05	20220928	2.02	N	004270	500	181 억	433828	N	N	24	N	N
128	20230906	100140	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2270	-20	5	-0.87	133318805	58924	37.90	2260	2290	2240	2975	1605	2290	2262.55	1.20	7582	2356	2322	2286	2252	2216	2305	2235	181	685	500	1410	5	1	36212160	822	25.80	0.67	12	0.16	88.00	3389.00	3200	20230209	-29.06	1660	20220928	36.75	3200	-29.06	20230209	1800	26.11	20230727	3200	-29.06	20230209	1660	36.75	20220928	2.02	N	004270	500	181 억	433828	N	N	24	N	N
129	20230906	090141	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2270	-20	5	-0.87	5621970	2486	1.60	2260	2270	2260	2975	1605	2290	2261.44	1.20	-166	2356	2322	2286	2252	2216	2305	2235	181	685	500	1410	5	1	36212160	822	25.80	0.67	12	0.01	88.00	3389.00	3200	20230209	-29.06	1660	20220928	36.75	3200	-29.06	20230209	1800	26.11	20230727	3200	-29.06	20230209	1660	36.75	20220928	2.02	N	004270	500	181 억	433828	N	N	24	N	N
130	20230905	160140	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2290	40	2	1.78	341517945	150207	81.59	2315	2320	2250	2925	1575	2250	2273.54	1.21	1503	2316	2282	2251	2217	2186	2300	2235	181	675	500	1390	5	1	36212160	829	26.02	0.68	12	0.41	88.00	3389.00	3200	20230209	-28.44	1660	20220928	37.95	3200	-28.44	20230209	1800	27.22	20230727	3200	-28.44	20230209	1660	37.95	20220928	1.96	N	004270	500	181 억	439439	N	N	24	N	N
131	20230905	150142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2285	35	2	1.56	291005260	128101	69.58	2315	2320	2250	2925	1575	2250	2271.69	1.21	5741	2316	2282	2251	2217	2186	2300	2235	181	675	500	1390	5	1	36212160	827	25.97	0.67	12	0.35	88.00	3389.00	3200	20230209	-28.59	1660	20220928	37.65	3200	-28.59	20230209	1800	26.94	20230727	3200	-28.59	20230209	1660	37.65	20220928	1.96	N	004270	500	181 억	439439	N	N	72	N	N
132	20230905	140142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2280	30	2	1.33	254926370	112242	60.97	2315	2320	2250	2925	1575	2250	2271.22	1.21	11491	2316	2282	2251	2217	2186	2300	2235	181	675	500	1390	5	1	36212160	826	25.91	0.67	12	0.31	88.00	3389.00	3200	20230209	-28.75	1660	20220928	37.35	3200	-28.75	20230209	1800	26.67	20230727	3200	-28.75	20230209	1660	37.35	20220928	1.96	N	004270	500	181 억	439439	N	N	72	N	N
133	20230905	130137	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2270	20	2	0.89	231100300	101751	55.27	2315	2320	2250	2925	1575	2250	2271.23	1.21	9799	2316	2282	2251	2217	2186	2300	2235	181	675	500	1390	5	1	36212160	822	25.80	0.67	12	0.28	88.00	3389.00	3200	20230209	-29.06	1660	20220928	36.75	3200	-29.06	20230209	1800	26.11	20230727	3200	-29.06	20230209	1660	36.75	20220928	1.96	N	004270	500	181 억	439439	N	N	72	N	N
134	20230905	120142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2270	20	2	0.89	212071530	93328	50.69	2315	2320	2250	2925	1575	2250	2272.32	1.21	9496	2316	2282	2251	2217	2186	2300	2235	181	675	500	1390	5	1	36212160	822	25.80	0.67	12	0.26	88.00	3389.00	3200	20230209	-29.06	1660	20220928	36.75	3200	-29.06	20230209	1800	26.11	20230727	3200	-29.06	20230209	1660	36.75	20220928	1.96	N	004270	500	181 억	439439	N	N	72	N	N
135	20230905	110141	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2270	20	2	0.89	196992295	86665	47.08	2315	2320	2250	2925	1575	2250	2273.03	1.21	6971	2316	2282	2251	2217	2186	2300	2235	181	675	500	1390	5	1	36212160	822	25.80	0.67	12	0.24	88.00	3389.00	3200	20230209	-29.06	1660	20220928	36.75	3200	-29.06	20230209	1800	26.11	20230727	3200	-29.06	20230209	1660	36.75	20220928	1.96	N	004270	500	181 억	439439	N	N	72	N	N
136	20230905	100140	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2260	10	2	0.44	169594090	74528	40.48	2315	2320	2250	2925	1575	2250	2275.58	1.21	2706	2316	2282	2251	2217	2186	2300	2235	181	675	500	1390	5	1	36212160	818	25.68	0.67	12	0.21	88.00	3389.00	3200	20230209	-29.37	1660	20220928	36.14	3200	-29.37	20230209	1800	25.56	20230727	3200	-29.37	20230209	1660	36.14	20220928	1.96	N	004270	500	181 억	439439	N	N	72	N	N
137	20230905	090139	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2285	35	2	1.56	45662935	19805	10.76	2315	2320	2285	2925	1575	2250	2305.63	1.21	-8478	2316	2282	2251	2217	2186	2300	2235	181	675	500	1390	5	1	36212160	827	25.97	0.67	12	0.05	88.00	3389.00	3200	20230209	-28.59	1660	20220928	37.65	3200	-28.59	20230209	1800	26.94	20230727	3200	-28.59	20230209	1660	37.65	20220928	1.96	N	004270	500	181 억	439439	N	N	72	N	N
138	20230904	160139	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2250	-10	5	-0.44	369524395	164171	40.07	2220	2285	2220	2935	1585	2260	2250.86	1.07	47262	2413	2336	2278	2201	2143	2307	2172	181	675	500	1400	5	1	36212160	815	25.57	0.66	12	0.45	88.00	3389.00	3200	20230209	-29.69	1660	20220928	35.54	3200	-29.69	20230209	1800	25.00	20230727	3200	-29.69	20230209	1660	35.54	20220928	1.96	N	004270	500	181 억	386280	N	N	72	N	N
139	20230904	150138	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2250	-10	5	-0.44	305105250	135656	33.11	2220	2285	2220	2935	1585	2260	2249.11	1.07	44135	2413	2336	2278	2201	2143	2307	2172	181	675	500	1400	5	1	36212160	815	25.57	0.66	12	0.37	88.00	3389.00	3200	20230209	-29.69	1660	20220928	35.54	3200	-29.69	20230209	1800	25.00	20230727	3200	-29.69	20230209	1660	35.54	20220928	1.96	N	004270	500	181 억	386280	N	N	7	N	N
140	20230904	140138	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2255	-5	5	-0.22	260632240	115895	28.29	2220	2285	2220	2935	1585	2260	2248.86	1.07	40287	2413	2336	2278	2201	2143	2307	2172	181	675	500	1400	5	1	36212160	817	25.62	0.67	12	0.32	88.00	3389.00	3200	20230209	-29.53	1660	20220928	35.84	3200	-29.53	20230209	1800	25.28	20230727	3200	-29.53	20230209	1660	35.84	20220928	1.96	N	004270	500	181 억	386280	N	N	7	N	N
141	20230904	130141	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2240	-20	5	-0.88	231193315	102778	25.08	2220	2285	2220	2935	1585	2260	2249.44	1.07	34335	2413	2336	2278	2201	2143	2307	2172	181	675	500	1400	5	1	36212160	811	25.45	0.66	12	0.28	88.00	3389.00	3200	20230209	-30.00	1660	20220928	34.94	3200	-30.00	20230209	1800	24.44	20230727	3200	-30.00	20230209	1660	34.94	20220928	1.96	N	004270	500	181 억	386280	N	N	7	N	N
142	20230904	120138	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2250	-10	5	-0.44	206642055	91850	22.42	2220	2285	2220	2935	1585	2260	2249.78	1.07	32384	2413	2336	2278	2201	2143	2307	2172	181	675	500	1400	5	1	36212160	815	25.57	0.66	12	0.25	88.00	3389.00	3200	20230209	-29.69	1660	20220928	35.54	3200	-29.69	20230209	1800	25.00	20230727	3200	-29.69	20230209	1660	35.54	20220928	1.96	N	004270	500	181 억	386280	N	N	7	N	N
143	20230904	110137	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2250	-10	5	-0.44	188264965	83680	20.42	2220	2285	2220	2935	1585	2260	2249.82	1.07	31314	2413	2336	2278	2201	2143	2307	2172	181	675	500	1400	5	1	36212160	815	25.57	0.66	12	0.23	88.00	3389.00	3200	20230209	-29.69	1660	20220928	35.54	3200	-29.69	20230209	1800	25.00	20230727	3200	-29.69	20230209	1660	35.54	20220928	1.96	N	004270	500	181 억	386280	N	N	7	N	N
144	20230904	100136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2255	-5	5	-0.22	136240225	60510	14.77	2220	2285	2220	2935	1585	2260	2251.53	1.07	21786	2413	2336	2278	2201	2143	2307	2172	181	675	500	1400	5	1	36212160	817	25.62	0.67	12	0.17	88.00	3389.00	3200	20230209	-29.53	1660	20220928	35.84	3200	-29.53	20230209	1800	25.28	20230727	3200	-29.53	20230209	1660	35.84	20220928	1.96	N	004270	500	181 억	386280	N	N	7	N	N
145	20230904	090138	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2245	-15	5	-0.66	29328865	13184	3.22	2220	2245	2220	2935	1585	2260	2224.55	1.07	6239	2413	2336	2278	2201	2143	2307	2172	181	675	500	1400	5	1	36212160	813	25.51	0.66	12	0.04	88.00	3389.00	3200	20230209	-29.84	1660	20220928	35.24	3200	-29.84	20230209	1800	24.72	20230727	3200	-29.84	20230209	1660	35.24	20220928	1.96	N	004270	500	181 억	386280	N	N	7	N	N
146	20230901	160137	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2260	-45	5	-1.95	930052390	405597	45.82	2355	2355	2220	2995	1615	2305	2293.13	1.04	16822	2425	2365	2320	2260	2215	2342	2237	181	690	500	1420	5	1	36212160	818	25.68	0.67	12	1.12	88.00	3389.00	3200	20230209	-29.37	1660	20220928	36.14	3200	-29.37	20230209	1800	25.56	20230727	3200	-29.37	20230209	1660	36.14	20220928	1.80	N	004270	500	181 억	377346	N	N	7	N	N
147	20230901	150140	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2280	-25	5	-1.08	791079830	343896	38.85	2355	2355	2260	2995	1615	2305	2300.35	1.04	6219	2425	2365	2320	2260	2215	2342	2237	181	690	500	1420	5	1	36212160	826	25.91	0.67	12	0.95	88.00	3389.00	3200	20230209	-28.75	1660	20220928	37.35	3200	-28.75	20230209	1800	26.67	20230727	3200	-28.75	20230209	1660	37.35	20220928	1.80	N	004270	500	181 억	377346	N	N	2	N	N
148	20230901	140138	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2280	-25	5	-1.08	665642390	288725	32.62	2355	2355	2270	2995	1615	2305	2305.45	1.04	-4186	2425	2365	2320	2260	2215	2342	2237	181	690	500	1420	5	1	36212160	826	25.91	0.67	12	0.80	88.00	3389.00	3200	20230209	-28.75	1660	20220928	37.35	3200	-28.75	20230209	1800	26.67	20230727	3200	-28.75	20230209	1660	37.35	20220928	1.80	N	004270	500	181 억	377346	N	N	2	N	N
149	20230901	130138	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2315	10	2	0.43	483980040	209279	23.64	2355	2355	2280	2995	1615	2305	2312.61	1.04	-8135	2425	2365	2320	2260	2215	2342	2237	181	690	500	1420	5	1	36212160	838	26.31	0.68	12	0.58	88.00	3389.00	3200	20230209	-27.66	1660	20220928	39.46	3200	-27.66	20230209	1800	28.61	20230727	3200	-27.66	20230209	1660	39.46	20220928	1.80	N	004270	500	181 억	377346	N	N	2	N	N
150	20230901	120138	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2330	25	2	1.08	448782345	194090	21.93	2355	2355	2280	2995	1615	2305	2312.24	1.04	12	2425	2365	2320	2260	2215	2342	2237	181	690	500	1420	5	1	36212160	844	26.48	0.69	12	0.54	88.00	3389.00	3200	20230209	-27.19	1660	20220928	40.36	3200	-27.19	20230209	1800	29.44	20230727	3200	-27.19	20230209	1660	40.36	20220928	1.80	N	004270	500	181 억	377346	N	N	2	N	N
151	20230901	110137	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2325	20	2	0.87	331356115	143780	16.24	2355	2355	2280	2995	1615	2305	2304.61	1.04	15871	2425	2365	2320	2260	2215	2342	2237	181	690	500	1420	5	1	36212160	842	26.42	0.69	12	0.40	88.00	3389.00	3200	20230209	-27.34	1660	20220928	40.06	3200	-27.34	20230209	1800	29.17	20230727	3200	-27.34	20230209	1660	40.06	20220928	1.80	N	004270	500	181 억	377346	N	N	2	N	N
152	20230901	100137	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2305	0	3	0.00	229156850	99459	11.24	2355	2355	2280	2995	1615	2305	2304.03	1.04	1399	2425	2365	2320	2260	2215	2342	2237	181	690	500	1420	5	1	36212160	835	26.19	0.68	12	0.27	88.00	3389.00	3200	20230209	-27.97	1660	20220928	38.86	3200	-27.97	20230209	1800	28.06	20230727	3200	-27.97	20230209	1660	38.86	20220928	1.80	N	004270	500	181 억	377346	N	N	2	N	N
153	20230901	090136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2310	5	2	0.22	34859555	14948	1.69	2355	2355	2310	2995	1615	2305	2332.06	1.04	-8602	2425	2365	2320	2260	2215	2342	2237	181	690	500	1420	5	1	36212160	837	26.25	0.68	12	0.04	88.00	3389.00	3200	20230209	-27.81	1660	20220928	39.16	3200	-27.81	20230209	1800	28.33	20230727	3200	-27.81	20230209	1660	39.16	20220928	1.80	N	004270	500	181 억	377346	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History