KissMeData/004270/price/prices-20240201.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240229	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	0	3	0.00	127972300	63279	152.66	2040	2045	2005	2645	1425	2035	2022.32	0.42	1736	2058	2046	2028	2016	1998	2052	2022	181	610	500	1300	5	1	36212160	737	23.12	0.60	12	0.17	88.00	3389.00	2780	20230926	-26.80	1800	20230727	13.06	2440	-16.60	20240109	2000	1.75	20240227	2780	-26.80	20230926	1800	13.06	20230727	1.57	N	004270	500	181 억	153409	N	N	65	N	N
3	20240229	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	2015	-20	5	-0.98	101071845	49920	120.43	2040	2045	2005	2645	1425	2035	2024.68	0.42	3817	2058	2046	2028	2016	1998	2052	2022	181	610	500	1300	5	1	36212160	730	22.90	0.59	12	0.14	88.00	3389.00	2780	20230926	-27.52	1800	20230727	11.94	2440	-17.42	20240109	2000	0.75	20240227	2780	-27.52	20230926	1800	11.94	20230727	1.57	N	004270	500	181 억	153409	N	N	178	N	N
4	20240229	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	2025	-10	5	-0.49	94085090	46457	112.07	2040	2045	2005	2645	1425	2035	2025.21	0.42	3187	2058	2046	2028	2016	1998	2052	2022	181	610	500	1300	5	1	36212160	733	23.01	0.60	12	0.13	88.00	3389.00	2780	20230926	-27.16	1800	20230727	12.50	2440	-17.01	20240109	2000	1.25	20240227	2780	-27.16	20230926	1800	12.50	20230727	1.57	N	004270	500	181 억	153409	N	N	178	N	N
5	20240229	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	-15	5	-0.74	82053460	40492	97.68	2040	2045	2005	2645	1425	2035	2026.41	0.42	-887	2058	2046	2028	2016	1998	2052	2022	181	610	500	1300	5	1	36212160	731	22.95	0.60	12	0.11	88.00	3389.00	2780	20230926	-27.34	1800	20230727	12.22	2440	-17.21	20240109	2000	1.00	20240227	2780	-27.34	20230926	1800	12.22	20230727	1.57	N	004270	500	181 억	153409	N	N	178	N	N
6	20240229	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	2025	-10	5	-0.49	78665555	38810	93.63	2040	2045	2005	2645	1425	2035	2026.94	0.42	-1220	2058	2046	2028	2016	1998	2052	2022	181	610	500	1300	5	1	36212160	733	23.01	0.60	12	0.11	88.00	3389.00	2780	20230926	-27.16	1800	20230727	12.50	2440	-17.01	20240109	2000	1.25	20240227	2780	-27.16	20230926	1800	12.50	20230727	1.57	N	004270	500	181 억	153409	N	N	178	N	N
7	20240229	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	0	3	0.00	15818390	7789	18.79	2040	2040	2015	2645	1425	2035	2030.86	0.42	-1849	2058	2046	2028	2016	1998	2052	2022	181	610	500	1300	5	1	36212160	737	23.12	0.60	12	0.02	88.00	3389.00	2780	20230926	-26.80	1800	20230727	13.06	2440	-16.60	20240109	2000	1.75	20240227	2780	-26.80	20230926	1800	13.06	20230727	1.57	N	004270	500	181 억	153409	N	N	178	N	N
8	20240229	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	0	3	0.00	11695010	5755	13.88	2040	2040	2015	2645	1425	2035	2032.15	0.42	-1243	2058	2046	2028	2016	1998	2052	2022	181	610	500	1300	5	1	36212160	737	23.12	0.60	12	0.02	88.00	3389.00	2780	20230926	-26.80	1800	20230727	13.06	2440	-16.60	20240109	2000	1.75	20240227	2780	-26.80	20230926	1800	13.06	20230727	1.57	N	004270	500	181 억	153409	N	N	178	N	N
9	20240229	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	0	3	0.00	2771795	1360	3.28	2040	2040	2035	2645	1425	2035	2038.08	0.42	-572	2058	2046	2028	2016	1998	2052	2022	181	610	500	1300	5	1	36212160	737	23.12	0.60	12	0.00	88.00	3389.00	2780	20230926	-26.80	1800	20230727	13.06	2440	-16.60	20240109	2000	1.75	20240227	2780	-26.80	20230926	1800	13.06	20230727	1.57	N	004270	500	181 억	153409	N	N	178	N	N
10	20240228	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	30	2	1.50	83441060	41240	27.63	2010	2040	2010	2605	1405	2005	2023.30	0.40	7039	2088	2046	2023	1981	1958	2035	1970	181	600	500	1280	5	1	36212160	737	23.12	0.60	12	0.11	88.00	3389.00	2780	20230926	-26.80	1800	20230727	13.06	2440	-16.60	20240109	2000	1.75	20240227	2780	-26.80	20230926	1800	13.06	20230727	1.57	N	004270	500	181 억	146346	N	N	178	N	N
11	20240228	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	2015	10	2	0.50	68366480	33799	22.64	2010	2040	2010	2605	1405	2005	2022.74	0.40	6742	2088	2046	2023	1981	1958	2035	1970	181	600	500	1280	5	1	36212160	730	22.90	0.59	12	0.09	88.00	3389.00	2780	20230926	-27.52	1800	20230727	11.94	2440	-17.42	20240109	2000	0.75	20240227	2780	-27.52	20230926	1800	11.94	20230727	1.57	N	004270	500	181 억	146346	N	N	13	N	N
12	20240228	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	25	2	1.25	63168150	31226	20.92	2010	2040	2010	2605	1405	2005	2022.93	0.40	6742	2088	2046	2023	1981	1958	2035	1970	181	600	500	1280	5	1	36212160	735	23.07	0.60	12	0.09	88.00	3389.00	2780	20230926	-26.98	1800	20230727	12.78	2440	-16.80	20240109	2000	1.50	20240227	2780	-26.98	20230926	1800	12.78	20230727	1.57	N	004270	500	181 억	146346	N	N	13	N	N
13	20240228	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	2025	20	2	1.00	62772535	31031	20.79	2010	2040	2010	2605	1405	2005	2022.90	0.40	6742	2088	2046	2023	1981	1958	2035	1970	181	600	500	1280	5	1	36212160	733	23.01	0.60	12	0.09	88.00	3389.00	2780	20230926	-27.16	1800	20230727	12.50	2440	-17.01	20240109	2000	1.25	20240227	2780	-27.16	20230926	1800	12.50	20230727	1.57	N	004270	500	181 억	146346	N	N	13	N	N
14	20240228	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	25	2	1.25	45192645	22334	14.96	2010	2040	2010	2605	1405	2005	2023.49	0.40	6742	2088	2046	2023	1981	1958	2035	1970	181	600	500	1280	5	1	36212160	735	23.07	0.60	12	0.06	88.00	3389.00	2780	20230926	-26.98	1800	20230727	12.78	2440	-16.80	20240109	2000	1.50	20240227	2780	-26.98	20230926	1800	12.78	20230727	1.57	N	004270	500	181 억	146346	N	N	13	N	N
15	20240228	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	30	2	1.50	41457950	20493	13.73	2010	2040	2010	2605	1405	2005	2023.03	0.40	6694	2088	2046	2023	1981	1958	2035	1970	181	600	500	1280	5	1	36212160	737	23.12	0.60	12	0.06	88.00	3389.00	2780	20230926	-26.80	1800	20230727	13.06	2440	-16.60	20240109	2000	1.75	20240227	2780	-26.80	20230926	1800	13.06	20230727	1.57	N	004270	500	181 억	146346	N	N	13	N	N
16	20240228	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	30	2	1.50	35472895	17546	11.76	2010	2040	2010	2605	1405	2005	2021.71	0.40	6694	2088	2046	2023	1981	1958	2035	1970	181	600	500	1280	5	1	36212160	737	23.12	0.60	12	0.05	88.00	3389.00	2780	20230926	-26.80	1800	20230727	13.06	2440	-16.60	20240109	2000	1.75	20240227	2780	-26.80	20230926	1800	13.06	20230727	1.57	N	004270	500	181 억	146346	N	N	13	N	N
17	20240228	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	15	2	0.75	3145750	1565	1.05	2010	2020	2010	2605	1405	2005	2010.06	0.40	-202	2088	2046	2023	1981	1958	2035	1970	181	600	500	1280	5	1	36212160	731	22.95	0.60	12	0.00	88.00	3389.00	2780	20230926	-27.34	1800	20230727	12.22	2440	-17.21	20240109	2000	1.00	20240227	2780	-27.34	20230926	1800	12.22	20230727	1.57	N	004270	500	181 억	146346	N	N	13	N	N
18	20240227	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	-60	5	-2.91	301024465	148791	233.28	2045	2065	2000	2680	1450	2065	2023.14	0.42	-5663	2095	2080	2065	2050	2035	2072	2042	181	615	500	1320	5	1	36212160	726	22.78	0.59	12	0.41	88.00	3389.00	2780	20230926	-27.88	1800	20230727	11.39	2440	-17.83	20240109	2000	0.25	20240227	2780	-27.88	20230926	1800	11.39	20230727	1.62	N	004270	500	181 억	152009	N	N	13	N	N
19	20240227	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	-45	5	-2.18	286329895	141471	221.81	2045	2065	2000	2680	1450	2065	2023.95	0.42	-6628	2095	2080	2065	2050	2035	2072	2042	181	615	500	1320	5	1	36212160	731	22.95	0.60	12	0.39	88.00	3389.00	2780	20230926	-27.34	1800	20230727	12.22	2440	-17.21	20240109	2000	1.00	20240227	2780	-27.34	20230926	1800	12.22	20230727	1.62	N	004270	500	181 억	152009	N	N	23	N	N
20	20240227	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	-35	5	-1.69	223582155	110230	172.83	2045	2065	2005	2680	1450	2065	2028.32	0.42	-8293	2095	2080	2065	2050	2035	2072	2042	181	615	500	1320	5	1	36212160	735	23.07	0.60	12	0.30	88.00	3389.00	2780	20230926	-26.98	1800	20230727	12.78	2440	-16.80	20240109	2005	1.25	20240227	2780	-26.98	20230926	1800	12.78	20230727	1.62	N	004270	500	181 억	152009	N	N	23	N	N
21	20240227	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	-35	5	-1.69	219142700	108033	169.38	2045	2065	2005	2680	1450	2065	2028.48	0.42	-8323	2095	2080	2065	2050	2035	2072	2042	181	615	500	1320	5	1	36212160	735	23.07	0.60	12	0.30	88.00	3389.00	2780	20230926	-26.98	1800	20230727	12.78	2440	-16.80	20240109	2005	1.25	20240227	2780	-26.98	20230926	1800	12.78	20230727	1.62	N	004270	500	181 억	152009	N	N	23	N	N
22	20240227	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	2015	-50	5	-2.42	204919895	101000	158.35	2045	2065	2005	2680	1450	2065	2028.91	0.42	-5314	2095	2080	2065	2050	2035	2072	2042	181	615	500	1320	5	1	36212160	730	22.90	0.59	12	0.28	88.00	3389.00	2780	20230926	-27.52	1800	20230727	11.94	2440	-17.42	20240109	2005	0.50	20240227	2780	-27.52	20230926	1800	11.94	20230727	1.62	N	004270	500	181 억	152009	N	N	23	N	N
23	20240227	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	-30	5	-1.45	145213695	71399	111.94	2045	2065	2020	2680	1450	2065	2033.83	0.42	-5342	2095	2080	2065	2050	2035	2072	2042	181	615	500	1320	5	1	36212160	737	23.12	0.60	12	0.20	88.00	3389.00	2780	20230926	-26.80	1800	20230727	13.06	2440	-16.60	20240109	2020	0.74	20240227	2780	-26.80	20230926	1800	13.06	20230727	1.62	N	004270	500	181 억	152009	N	N	23	N	N
24	20240227	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	-30	5	-1.45	48792545	23872	37.43	2045	2065	2035	2680	1450	2065	2043.92	0.42	-5314	2095	2080	2065	2050	2035	2072	2042	181	615	500	1320	5	1	36212160	737	23.12	0.60	12	0.07	88.00	3389.00	2780	20230926	-26.80	1800	20230727	13.06	2440	-16.60	20240109	2035	0.00	20240227	2780	-26.80	20230926	1800	13.06	20230727	1.62	N	004270	500	181 억	152009	N	N	23	N	N
25	20240227	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	2045	-20	5	-0.97	8366495	4091	6.41	2045	2055	2045	2680	1450	2065	2045.10	0.42	-468	2095	2080	2065	2050	2035	2072	2042	181	615	500	1320	5	1	36212160	741	23.24	0.60	12	0.01	88.00	3389.00	2780	20230926	-26.44	1800	20230727	13.61	2440	-16.19	20240109	2040	0.25	20240201	2780	-26.44	20230926	1800	13.61	20230727	1.62	N	004270	500	181 억	152009	N	N	23	N	N
26	20240226	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	2065	10	2	0.49	131123295	63634	40.78	2070	2080	2050	2670	1440	2055	2060.59	0.45	-9250	2131	2092	2071	2032	2011	2082	2022	181	615	500	1310	5	1	36212160	748	23.47	0.61	12	0.18	88.00	3389.00	2780	20230926	-25.72	1800	20230727	14.72	2440	-15.37	20240109	2040	1.23	20240201	2780	-25.72	20230926	1800	14.72	20230727	1.62	N	004270	500	181 억	161259	N	N	23	N	N
27	20240226	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	2055	0	3	0.00	105892055	51375	32.92	2070	2080	2055	2670	1440	2055	2061.16	0.45	-8238	2131	2092	2071	2032	2011	2082	2022	181	615	500	1310	5	1	36212160	744	23.35	0.61	12	0.14	88.00	3389.00	2780	20230926	-26.08	1800	20230727	14.17	2440	-15.78	20240109	2040	0.74	20240201	2780	-26.08	20230926	1800	14.17	20230727	1.62	N	004270	500	181 억	161259	N	N	5	N	N
28	20240226	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	2060	5	2	0.24	99541490	48286	30.95	2070	2080	2055	2670	1440	2055	2061.50	0.45	-7593	2131	2092	2071	2032	2011	2082	2022	181	615	500	1310	5	1	36212160	746	23.41	0.61	12	0.13	88.00	3389.00	2780	20230926	-25.90	1800	20230727	14.44	2440	-15.57	20240109	2040	0.98	20240201	2780	-25.90	20230926	1800	14.44	20230727	1.62	N	004270	500	181 억	161259	N	N	5	N	N
29	20240226	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	2065	10	2	0.49	81130400	39331	25.21	2070	2080	2055	2670	1440	2055	2062.76	0.45	-7566	2131	2092	2071	2032	2011	2082	2022	181	615	500	1310	5	1	36212160	748	23.47	0.61	12	0.11	88.00	3389.00	2780	20230926	-25.72	1800	20230727	14.72	2440	-15.37	20240109	2040	1.23	20240201	2780	-25.72	20230926	1800	14.72	20230727	1.62	N	004270	500	181 억	161259	N	N	5	N	N
30	20240226	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	2065	10	2	0.49	62909965	30492	19.54	2070	2080	2055	2670	1440	2055	2063.16	0.45	-6144	2131	2092	2071	2032	2011	2082	2022	181	615	500	1310	5	1	36212160	748	23.47	0.61	12	0.08	88.00	3389.00	2780	20230926	-25.72	1800	20230727	14.72	2440	-15.37	20240109	2040	1.23	20240201	2780	-25.72	20230926	1800	14.72	20230727	1.62	N	004270	500	181 억	161259	N	N	5	N	N
31	20240226	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	2060	5	2	0.24	55288285	26800	17.18	2070	2080	2055	2670	1440	2055	2063.00	0.45	-6121	2131	2092	2071	2032	2011	2082	2022	181	615	500	1310	5	1	36212160	746	23.41	0.61	12	0.07	88.00	3389.00	2780	20230926	-25.90	1800	20230727	14.44	2440	-15.57	20240109	2040	0.98	20240201	2780	-25.90	20230926	1800	14.44	20230727	1.62	N	004270	500	181 억	161259	N	N	5	N	N
32	20240226	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	2070	15	2	0.73	24327875	11765	7.54	2070	2080	2055	2670	1440	2055	2067.82	0.45	-615	2131	2092	2071	2032	2011	2082	2022	181	615	500	1310	5	1	36212160	750	23.52	0.61	12	0.03	88.00	3389.00	2780	20230926	-25.54	1800	20230727	15.00	2440	-15.16	20240109	2040	1.47	20240201	2780	-25.54	20230926	1800	15.00	20230727	1.62	N	004270	500	181 억	161259	N	N	5	N	N
33	20240226	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	2075	20	2	0.97	271195	131	0.08	2070	2075	2070	2670	1440	2055	2070.19	0.45	-16	2131	2092	2071	2032	2011	2082	2022	181	615	500	1310	5	1	36212160	751	23.58	0.61	12	0.00	88.00	3389.00	2780	20230926	-25.36	1800	20230727	15.28	2440	-14.96	20240109	2040	1.72	20240201	2780	-25.36	20230926	1800	15.28	20230727	1.62	N	004270	500	181 억	161259	N	N	5	N	N
34	20240223	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	2055	-40	5	-1.91	322445620	156024	164.01	2110	2110	2050	2720	1470	2095	2066.64	0.54	-36900	2128	2111	2103	2086	2078	2107	2082	181	625	500	1340	5	1	36212160	744	23.35	0.61	12	0.43	88.00	3389.00	2880	20230217	-28.65	1800	20230727	14.17	2440	-15.78	20240109	2040	0.74	20240201	2780	-26.08	20230926	1800	14.17	20230727	1.53	N	004270	500	181 억	197008	N	N	5	N	N
35	20240223	150151	57	100.00	KOSPI	유통업	N	N	N	N	N	2080	-15	5	-0.72	270923520	130963	137.67	2110	2110	2050	2720	1470	2095	2068.70	0.54	-37533	2128	2111	2103	2086	2078	2107	2082	181	625	500	1340	5	1	36212160	753	23.64	0.61	12	0.36	88.00	3389.00	2880	20230217	-27.78	1800	20230727	15.56	2440	-14.75	20240109	2040	1.96	20240201	2780	-25.18	20230926	1800	15.56	20230727	1.53	N	004270	500	181 억	197008	N	N	22	N	N
36	20240223	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	2065	-30	5	-1.43	258519670	124981	131.38	2110	2110	2050	2720	1470	2095	2068.47	0.54	-37493	2128	2111	2103	2086	2078	2107	2082	181	625	500	1340	5	1	36212160	748	23.47	0.61	12	0.35	88.00	3389.00	2880	20230217	-28.30	1800	20230727	14.72	2440	-15.37	20240109	2040	1.23	20240201	2780	-25.72	20230926	1800	14.72	20230727	1.53	N	004270	500	181 억	197008	N	N	22	N	N
37	20240223	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	2070	-25	5	-1.19	240887380	116441	122.40	2110	2110	2050	2720	1470	2095	2068.75	0.54	-36468	2128	2111	2103	2086	2078	2107	2082	181	625	500	1340	5	1	36212160	750	23.52	0.61	12	0.32	88.00	3389.00	2880	20230217	-28.12	1800	20230727	15.00	2440	-15.16	20240109	2040	1.47	20240201	2780	-25.54	20230926	1800	15.00	20230727	1.53	N	004270	500	181 억	197008	N	N	22	N	N
38	20240223	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	2070	-25	5	-1.19	227148775	109785	115.41	2110	2110	2050	2720	1470	2095	2069.03	0.54	-32802	2128	2111	2103	2086	2078	2107	2082	181	625	500	1340	5	1	36212160	750	23.52	0.61	12	0.30	88.00	3389.00	2880	20230217	-28.12	1800	20230727	15.00	2440	-15.16	20240109	2040	1.47	20240201	2780	-25.54	20230926	1800	15.00	20230727	1.53	N	004270	500	181 억	197008	N	N	22	N	N
39	20240223	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	2075	-20	5	-0.95	208417510	100701	105.86	2110	2110	2050	2720	1470	2095	2069.67	0.54	-31631	2128	2111	2103	2086	2078	2107	2082	181	625	500	1340	5	1	36212160	751	23.58	0.61	12	0.28	88.00	3389.00	2880	20230217	-27.95	1800	20230727	15.28	2440	-14.96	20240109	2040	1.72	20240201	2780	-25.36	20230926	1800	15.28	20230727	1.53	N	004270	500	181 억	197008	N	N	22	N	N
40	20240223	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	2065	-30	5	-1.43	192978620	93229	98.00	2110	2110	2050	2720	1470	2095	2069.94	0.54	-29868	2128	2111	2103	2086	2078	2107	2082	181	625	500	1340	5	1	36212160	748	23.47	0.61	12	0.26	88.00	3389.00	2880	20230217	-28.30	1800	20230727	14.72	2440	-15.37	20240109	2040	1.23	20240201	2780	-25.72	20230926	1800	14.72	20230727	1.53	N	004270	500	181 억	197008	N	N	22	N	N
41	20240223	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	5	2	0.24	2628240	1251	1.32	2110	2110	2100	2720	1470	2095	2100.91	0.54	-1189	2128	2111	2103	2086	2078	2107	2082	181	625	500	1340	5	1	36212160	760	23.86	0.62	12	0.00	88.00	3389.00	2880	20230217	-27.08	1800	20230727	16.67	2440	-13.93	20240109	2040	2.94	20240201	2780	-24.46	20230926	1800	16.67	20230727	1.53	N	004270	500	181 억	197008	N	N	22	N	N
42	20240222	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	-10	5	-0.48	200069995	95129	72.88	2105	2120	2095	2735	1475	2105	2103.14	0.57	-10965	2168	2136	2118	2086	2068	2152	2102	181	630	500	1340	5	1	36212160	759	23.81	0.62	12	0.26	88.00	3389.00	2930	20230216	-28.50	1800	20230727	16.39	2440	-14.14	20240109	2040	2.70	20240201	2780	-24.64	20230926	1800	16.39	20230727	1.55	N	004270	500	181 억	207810	N	N	22	N	N
43	20240222	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	0	3	0.00	175928145	83611	64.06	2105	2120	2095	2735	1475	2105	2104.13	0.57	-10408	2168	2136	2118	2086	2068	2152	2102	181	630	500	1340	5	1	36212160	762	23.92	0.62	12	0.23	88.00	3389.00	2930	20230216	-28.16	1800	20230727	16.94	2440	-13.73	20240109	2040	3.19	20240201	2780	-24.28	20230926	1800	16.94	20230727	1.55	N	004270	500	181 억	207810	N	N	1	N	N
44	20240222	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	-5	5	-0.24	162706095	77311	59.23	2105	2120	2095	2735	1475	2105	2104.57	0.57	-7867	2168	2136	2118	2086	2068	2152	2102	181	630	500	1340	5	1	36212160	760	23.86	0.62	12	0.21	88.00	3389.00	2930	20230216	-28.33	1800	20230727	16.67	2440	-13.93	20240109	2040	2.94	20240201	2780	-24.46	20230926	1800	16.67	20230727	1.55	N	004270	500	181 억	207810	N	N	1	N	N
45	20240222	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	5	2	0.24	144281315	68533	52.51	2105	2120	2100	2735	1475	2105	2105.28	0.57	-7240	2168	2136	2118	2086	2068	2152	2102	181	630	500	1340	5	1	36212160	764	23.98	0.62	12	0.19	88.00	3389.00	2930	20230216	-27.99	1800	20230727	17.22	2440	-13.52	20240109	2040	3.43	20240201	2780	-24.10	20230926	1800	17.22	20230727	1.55	N	004270	500	181 억	207810	N	N	1	N	N
46	20240222	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	0	3	0.00	108918425	51720	39.63	2105	2120	2100	2735	1475	2105	2105.92	0.57	-5598	2168	2136	2118	2086	2068	2152	2102	181	630	500	1340	5	1	36212160	762	23.92	0.62	12	0.14	88.00	3389.00	2930	20230216	-28.16	1800	20230727	16.94	2440	-13.73	20240109	2040	3.19	20240201	2780	-24.28	20230926	1800	16.94	20230727	1.55	N	004270	500	181 억	207810	N	N	1	N	N
47	20240222	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	5	2	0.24	68065260	32288	24.74	2105	2120	2100	2735	1475	2105	2108.07	0.57	-3999	2168	2136	2118	2086	2068	2152	2102	181	630	500	1340	5	1	36212160	764	23.98	0.62	12	0.09	88.00	3389.00	2930	20230216	-27.99	1800	20230727	17.22	2440	-13.52	20240109	2040	3.43	20240201	2780	-24.10	20230926	1800	17.22	20230727	1.55	N	004270	500	181 억	207810	N	N	1	N	N
48	20240222	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	0	3	0.00	43162810	20448	15.67	2105	2120	2105	2735	1475	2105	2110.86	0.57	-3985	2168	2136	2118	2086	2068	2152	2102	181	630	500	1340	5	1	36212160	762	23.92	0.62	12	0.06	88.00	3389.00	2930	20230216	-28.16	1800	20230727	16.94	2440	-13.73	20240109	2040	3.19	20240201	2780	-24.28	20230926	1800	16.94	20230727	1.55	N	004270	500	181 억	207810	N	N	1	N	N
49	20240222	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	10	2	0.48	1931485	917	0.70	2105	2120	2105	2735	1475	2105	2106.31	0.57	-795	2168	2136	2118	2086	2068	2152	2102	181	630	500	1340	5	1	36212160	766	24.03	0.62	12	0.00	88.00	3389.00	2930	20230216	-27.82	1800	20230727	17.50	2440	-13.32	20240109	2040	3.68	20240201	2780	-23.92	20230926	1800	17.50	20230727	1.55	N	004270	500	181 억	207810	N	N	1	N	N
50	20240221	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	5	2	0.24	275109545	130112	137.65	2100	2150	2100	2730	1470	2100	2114.41	0.65	-29551	2133	2116	2108	2091	2083	2112	2087	181	630	500	1340	5	1	36212160	762	23.92	0.62	12	0.36	88.00	3389.00	2970	20230215	-29.12	1800	20230727	16.94	2440	-13.73	20240109	2040	3.19	20240201	2780	-24.28	20230926	1800	16.94	20230727	1.56	N	004270	500	181 억	236910	N	N	1	N	N
51	20240221	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	5	2	0.24	261760970	123772	130.94	2100	2150	2100	2730	1470	2100	2114.86	0.65	-28932	2133	2116	2108	2091	2083	2112	2087	181	630	500	1340	5	1	36212160	762	23.92	0.62	12	0.34	88.00	3389.00	2970	20230215	-29.12	1800	20230727	16.94	2440	-13.73	20240109	2040	3.19	20240201	2780	-24.28	20230926	1800	16.94	20230727	1.56	N	004270	500	181 억	236910	N	N	22	N	N
52	20240221	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	5	2	0.24	228822015	108122	114.39	2100	2150	2100	2730	1470	2100	2116.33	0.65	-25762	2133	2116	2108	2091	2083	2112	2087	181	630	500	1340	5	1	36212160	762	23.92	0.62	12	0.30	88.00	3389.00	2970	20230215	-29.12	1800	20230727	16.94	2440	-13.73	20240109	2040	3.19	20240201	2780	-24.28	20230926	1800	16.94	20230727	1.56	N	004270	500	181 억	236910	N	N	22	N	N
53	20240221	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	0	3	0.00	218124825	103040	109.01	2100	2150	2100	2730	1470	2100	2116.89	0.65	-23533	2133	2116	2108	2091	2083	2112	2087	181	630	500	1340	5	1	36212160	760	23.86	0.62	12	0.28	88.00	3389.00	2970	20230215	-29.29	1800	20230727	16.67	2440	-13.93	20240109	2040	2.94	20240201	2780	-24.46	20230926	1800	16.67	20230727	1.56	N	004270	500	181 억	236910	N	N	22	N	N
54	20240221	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	25	2	1.19	201409885	95098	100.61	2100	2150	2100	2730	1470	2100	2117.92	0.65	-18156	2133	2116	2108	2091	2083	2112	2087	181	630	500	1340	5	1	36212160	770	24.15	0.63	12	0.26	88.00	3389.00	2970	20230215	-28.45	1800	20230727	18.06	2440	-12.91	20240109	2040	4.17	20240201	2780	-23.56	20230926	1800	18.06	20230727	1.56	N	004270	500	181 억	236910	N	N	22	N	N
55	20240221	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	30	2	1.43	125414650	59279	62.71	2100	2150	2100	2730	1470	2100	2115.67	0.65	-904	2133	2116	2108	2091	2083	2112	2087	181	630	500	1340	5	1	36212160	771	24.20	0.63	12	0.16	88.00	3389.00	2970	20230215	-28.28	1800	20230727	18.33	2440	-12.70	20240109	2040	4.41	20240201	2780	-23.38	20230926	1800	18.33	20230727	1.56	N	004270	500	181 억	236910	N	N	22	N	N
56	20240221	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	15	2	0.71	62345565	29586	31.30	2100	2120	2100	2730	1470	2100	2107.27	0.65	-403	2133	2116	2108	2091	2083	2112	2087	181	630	500	1340	5	1	36212160	766	24.03	0.62	12	0.08	88.00	3389.00	2970	20230215	-28.79	1800	20230727	17.50	2440	-13.32	20240109	2040	3.68	20240201	2780	-23.92	20230926	1800	17.50	20230727	1.56	N	004270	500	181 억	236910	N	N	22	N	N
57	20240221	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	5	2	0.24	6638555	3155	3.34	2100	2110	2100	2730	1470	2100	2104.14	0.65	699	2133	2116	2108	2091	2083	2112	2087	181	630	500	1340	5	1	36212160	762	23.92	0.62	12	0.01	88.00	3389.00	2970	20230215	-29.12	1800	20230727	16.94	2440	-13.73	20240109	2040	3.19	20240201	2780	-24.28	20230926	1800	16.94	20230727	1.56	N	004270	500	181 억	236910	N	N	22	N	N
58	20240220	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	-20	5	-0.94	199035405	94444	129.15	2115	2125	2100	2755	1485	2120	2107.45	0.66	-68	2140	2130	2110	2100	2080	2135	2105	181	635	500	1350	5	1	36212160	760	23.86	0.62	12	0.26	88.00	3389.00	2970	20230215	-29.29	1800	20230727	16.67	2440	-13.93	20240109	2040	2.94	20240201	2780	-24.46	20230926	1800	16.67	20230727	1.58	N	004270	500	181 억	237557	N	N	22	N	N
59	20240220	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	-10	5	-0.47	178549095	84702	115.83	2115	2125	2100	2755	1485	2120	2107.97	0.66	-60	2140	2130	2110	2100	2080	2135	2105	181	635	500	1350	5	1	36212160	764	23.98	0.62	12	0.23	88.00	3389.00	2970	20230215	-28.96	1800	20230727	17.22	2440	-13.52	20240109	2040	3.43	20240201	2780	-24.10	20230926	1800	17.22	20230727	1.58	N	004270	500	181 억	237557	N	N	60	N	N
60	20240220	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	-10	5	-0.47	155641285	73811	100.94	2115	2125	2100	2755	1485	2120	2108.65	0.66	-9	2140	2130	2110	2100	2080	2135	2105	181	635	500	1350	5	1	36212160	764	23.98	0.62	12	0.20	88.00	3389.00	2970	20230215	-28.96	1800	20230727	17.22	2440	-13.52	20240109	2040	3.43	20240201	2780	-24.10	20230926	1800	17.22	20230727	1.58	N	004270	500	181 억	237557	N	N	60	N	N
61	20240220	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	0	3	0.00	142655840	67649	92.51	2115	2125	2100	2755	1485	2120	2108.76	0.66	739	2140	2130	2110	2100	2080	2135	2105	181	635	500	1350	5	1	36212160	768	24.09	0.63	12	0.19	88.00	3389.00	2970	20230215	-28.62	1800	20230727	17.78	2440	-13.11	20240109	2040	3.92	20240201	2780	-23.74	20230926	1800	17.78	20230727	1.58	N	004270	500	181 억	237557	N	N	60	N	N
62	20240220	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	-5	5	-0.24	119189480	56553	77.34	2115	2120	2100	2755	1485	2120	2107.57	0.66	1247	2140	2130	2110	2100	2080	2135	2105	181	635	500	1350	5	1	36212160	766	24.03	0.62	12	0.16	88.00	3389.00	2970	20230215	-28.79	1800	20230727	17.50	2440	-13.32	20240109	2040	3.68	20240201	2780	-23.92	20230926	1800	17.50	20230727	1.58	N	004270	500	181 억	237557	N	N	60	N	N
63	20240220	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	-10	5	-0.47	64019150	30401	41.57	2115	2120	2100	2755	1485	2120	2105.82	0.66	4884	2140	2130	2110	2100	2080	2135	2105	181	635	500	1350	5	1	36212160	764	23.98	0.62	12	0.08	88.00	3389.00	2970	20230215	-28.96	1800	20230727	17.22	2440	-13.52	20240109	2040	3.43	20240201	2780	-24.10	20230926	1800	17.22	20230727	1.58	N	004270	500	181 억	237557	N	N	60	N	N
64	20240220	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	-5	5	-0.24	26521995	12582	17.21	2115	2120	2100	2755	1485	2120	2107.93	0.66	2028	2140	2130	2110	2100	2080	2135	2105	181	635	500	1350	5	1	36212160	766	24.03	0.62	12	0.03	88.00	3389.00	2970	20230215	-28.79	1800	20230727	17.50	2440	-13.32	20240109	2040	3.68	20240201	2780	-23.92	20230926	1800	17.50	20230727	1.58	N	004270	500	181 억	237557	N	N	60	N	N
65	20240220	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	-20	5	-0.94	7590220	3600	4.92	2115	2115	2100	2755	1485	2120	2108.39	0.66	0	2140	2130	2110	2100	2080	2135	2105	181	635	500	1350	5	1	36212160	760	23.86	0.62	12	0.01	88.00	3389.00	2970	20230215	-29.29	1800	20230727	16.67	2440	-13.93	20240109	2040	2.94	20240201	2780	-24.46	20230926	1800	16.67	20230727	1.58	N	004270	500	181 억	237557	N	N	60	N	N
66	20240219	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	15	2	0.71	154339160	73068	94.05	2100	2120	2090	2735	1475	2105	2112.30	0.60	16791	2135	2120	2105	2090	2075	2120	2090	181	630	500	1340	5	1	36212160	768	24.09	0.63	12	0.20	88.00	3389.00	2970	20230215	-28.62	1800	20230727	17.78	2440	-13.11	20240109	2040	3.92	20240201	2780	-23.74	20230926	1800	17.78	20230727	1.56	N	004270	500	181 억	218652	N	N	60	N	N
67	20240219	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	15	2	0.71	145118480	68718	88.45	2100	2120	2090	2735	1475	2105	2111.83	0.60	16042	2135	2120	2105	2090	2075	2120	2090	181	630	500	1340	5	1	36212160	768	24.09	0.63	12	0.19	88.00	3389.00	2970	20230215	-28.62	1800	20230727	17.78	2440	-13.11	20240109	2040	3.92	20240201	2780	-23.74	20230926	1800	17.78	20230727	1.56	N	004270	500	181 억	218652	N	N	24	N	N
68	20240219	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	10	2	0.48	130213280	61668	79.37	2100	2120	2090	2735	1475	2105	2111.56	0.60	14793	2135	2120	2105	2090	2075	2120	2090	181	630	500	1340	5	1	36212160	766	24.03	0.62	12	0.17	88.00	3389.00	2970	20230215	-28.79	1800	20230727	17.50	2440	-13.32	20240109	2040	3.68	20240201	2780	-23.92	20230926	1800	17.50	20230727	1.56	N	004270	500	181 억	218652	N	N	24	N	N
69	20240219	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	10	2	0.48	125613650	59490	76.57	2100	2120	2090	2735	1475	2105	2111.55	0.60	14303	2135	2120	2105	2090	2075	2120	2090	181	630	500	1340	5	1	36212160	766	24.03	0.62	12	0.16	88.00	3389.00	2970	20230215	-28.79	1800	20230727	17.50	2440	-13.32	20240109	2040	3.68	20240201	2780	-23.92	20230926	1800	17.50	20230727	1.56	N	004270	500	181 억	218652	N	N	24	N	N
70	20240219	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	0	3	0.00	105325575	49892	64.22	2100	2120	2090	2735	1475	2105	2111.11	0.60	13761	2135	2120	2105	2090	2075	2120	2090	181	630	500	1340	5	1	36212160	762	23.92	0.62	12	0.14	88.00	3389.00	2970	20230215	-29.12	1800	20230727	16.94	2440	-13.73	20240109	2040	3.19	20240201	2780	-24.28	20230926	1800	16.94	20230727	1.56	N	004270	500	181 억	218652	N	N	24	N	N
71	20240219	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	10	2	0.48	90197165	42716	54.98	2100	2120	2090	2735	1475	2105	2111.61	0.60	12811	2135	2120	2105	2090	2075	2120	2090	181	630	500	1340	5	1	36212160	766	24.03	0.62	12	0.12	88.00	3389.00	2970	20230215	-28.79	1800	20230727	17.50	2440	-13.32	20240109	2040	3.68	20240201	2780	-23.92	20230926	1800	17.50	20230727	1.56	N	004270	500	181 억	218652	N	N	24	N	N
72	20240219	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	15	2	0.71	69003940	32696	42.08	2100	2120	2090	2735	1475	2105	2110.53	0.60	12488	2135	2120	2105	2090	2075	2120	2090	181	630	500	1340	5	1	36212160	768	24.09	0.63	12	0.09	88.00	3389.00	2970	20230215	-28.62	1800	20230727	17.78	2440	-13.11	20240109	2040	3.92	20240201	2780	-23.74	20230926	1800	17.78	20230727	1.56	N	004270	500	181 억	218652	N	N	24	N	N
73	20240219	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	10	2	0.48	8076590	3845	4.95	2100	2115	2100	2735	1475	2105	2100.11	0.60	361	2135	2120	2105	2090	2075	2120	2090	181	630	500	1340	5	1	36212160	766	24.03	0.62	12	0.01	88.00	3389.00	2970	20230215	-28.79	1800	20230727	17.50	2440	-13.32	20240109	2040	3.68	20240201	2780	-23.92	20230926	1800	17.50	20230727	1.56	N	004270	500	181 억	218652	N	N	24	N	N
74	20240216	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	5	2	0.24	159616805	75940	36.56	2105	2120	2090	2730	1470	2100	2101.87	0.59	3492	2160	2130	2105	2075	2050	2117	2062	181	630	500	1340	5	1	36212160	762	23.92	0.62	12	0.21	88.00	3389.00	3200	20230210	-34.22	1800	20230727	16.94	2440	-13.73	20240109	2040	3.19	20240201	2930	-28.16	20230216	1800	16.94	20230727	1.57	N	004270	500	181 억	215160	N	N	24	N	N
75	20240216	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	0	3	0.00	134753685	64087	30.86	2105	2120	2090	2730	1470	2100	2102.68	0.59	1066	2160	2130	2105	2075	2050	2117	2062	181	630	500	1340	5	1	36212160	760	23.86	0.62	12	0.18	88.00	3389.00	3200	20230210	-34.38	1800	20230727	16.67	2440	-13.93	20240109	2040	2.94	20240201	2930	-28.33	20230216	1800	16.67	20230727	1.57	N	004270	500	181 억	215160	N	N	20	N	N
76	20240216	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	5	2	0.24	129370630	61529	29.62	2105	2120	2090	2730	1470	2100	2102.60	0.59	714	2160	2130	2105	2075	2050	2117	2062	181	630	500	1340	5	1	36212160	762	23.92	0.62	12	0.17	88.00	3389.00	3200	20230210	-34.22	1800	20230727	16.94	2440	-13.73	20240109	2040	3.19	20240201	2930	-28.16	20230216	1800	16.94	20230727	1.57	N	004270	500	181 억	215160	N	N	20	N	N
77	20240216	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	0	3	0.00	117126060	55699	26.82	2105	2120	2090	2730	1470	2100	2102.85	0.59	51	2160	2130	2105	2075	2050	2117	2062	181	630	500	1340	5	1	36212160	760	23.86	0.62	12	0.15	88.00	3389.00	3200	20230210	-34.38	1800	20230727	16.67	2440	-13.93	20240109	2040	2.94	20240201	2930	-28.33	20230216	1800	16.67	20230727	1.57	N	004270	500	181 억	215160	N	N	20	N	N
78	20240216	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	5	2	0.24	93198480	44285	21.32	2105	2120	2095	2730	1470	2100	2104.53	0.59	-123	2160	2130	2105	2075	2050	2117	2062	181	630	500	1340	5	1	36212160	762	23.92	0.62	12	0.12	88.00	3389.00	3200	20230210	-34.22	1800	20230727	16.94	2440	-13.73	20240109	2040	3.19	20240201	2930	-28.16	20230216	1800	16.94	20230727	1.57	N	004270	500	181 억	215160	N	N	20	N	N
79	20240216	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	0	3	0.00	85414270	40582	19.54	2105	2120	2095	2730	1470	2100	2104.75	0.59	-570	2160	2130	2105	2075	2050	2117	2062	181	630	500	1340	5	1	36212160	760	23.86	0.62	12	0.11	88.00	3389.00	3200	20230210	-34.38	1800	20230727	16.67	2440	-13.93	20240109	2040	2.94	20240201	2930	-28.33	20230216	1800	16.67	20230727	1.57	N	004270	500	181 억	215160	N	N	20	N	N
80	20240216	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	0	3	0.00	75716290	35958	17.31	2105	2120	2100	2730	1470	2100	2105.71	0.59	-944	2160	2130	2105	2075	2050	2117	2062	181	630	500	1340	5	1	36212160	760	23.86	0.62	12	0.10	88.00	3389.00	3200	20230210	-34.38	1800	20230727	16.67	2440	-13.93	20240109	2040	2.94	20240201	2930	-28.33	20230216	1800	16.67	20230727	1.57	N	004270	500	181 억	215160	N	N	20	N	N
81	20240216	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	5	2	0.24	6080625	2889	1.39	2105	2115	2105	2730	1470	2100	2105.05	0.59	0	2160	2130	2105	2075	2050	2117	2062	181	630	500	1340	5	1	36212160	762	23.92	0.62	12	0.01	88.00	3389.00	3200	20230210	-34.22	1800	20230727	16.94	2440	-13.73	20240109	2040	3.19	20240201	2930	-28.16	20230216	1800	16.94	20230727	1.57	N	004270	500	181 억	215160	N	N	20	N	N
82	20240215	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	-35	5	-1.64	433262935	205966	309.32	2130	2135	2080	2775	1495	2135	2103.57	0.59	-521	2151	2142	2126	2117	2101	2147	2122	181	640	500	1360	5	1	36212160	760	23.86	0.62	12	0.57	88.00	3389.00	3200	20230209	-34.38	1800	20230727	16.67	2440	-13.93	20240109	2040	2.94	20240201	2970	-29.29	20230215	1800	16.67	20230727	1.57	N	004270	500	181 억	212479	N	N	20	N	N
83	20240215	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	-30	5	-1.41	405151180	192568	289.20	2130	2135	2080	2775	1495	2135	2103.94	0.59	-917	2151	2142	2126	2117	2101	2147	2122	181	640	500	1360	5	1	36212160	762	23.92	0.62	12	0.53	88.00	3389.00	3200	20230209	-34.22	1800	20230727	16.94	2440	-13.73	20240109	2040	3.19	20240201	2970	-29.12	20230215	1800	16.94	20230727	1.57	N	004270	500	181 억	212479	N	N	0	N	N
84	20240215	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	-35	5	-1.64	373314320	177425	266.46	2130	2135	2080	2775	1495	2135	2104.07	0.59	245	2151	2142	2126	2117	2101	2147	2122	181	640	500	1360	5	1	36212160	760	23.86	0.62	12	0.49	88.00	3389.00	3200	20230209	-34.38	1800	20230727	16.67	2440	-13.93	20240109	2040	2.94	20240201	2970	-29.29	20230215	1800	16.67	20230727	1.57	N	004270	500	181 억	212479	N	N	0	N	N
85	20240215	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	-25	5	-1.17	223061890	105667	158.69	2130	2135	2095	2775	1495	2135	2110.99	0.59	-3109	2151	2142	2126	2117	2101	2147	2122	181	640	500	1360	5	1	36212160	764	23.98	0.62	12	0.29	88.00	3389.00	3200	20230209	-34.06	1800	20230727	17.22	2440	-13.52	20240109	2040	3.43	20240201	2970	-28.96	20230215	1800	17.22	20230727	1.57	N	004270	500	181 억	212479	N	N	0	N	N
86	20240215	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	-25	5	-1.17	119246620	56283	84.53	2130	2135	2105	2775	1495	2135	2118.70	0.59	643	2151	2142	2126	2117	2101	2147	2122	181	640	500	1360	5	1	36212160	764	23.98	0.62	12	0.16	88.00	3389.00	3200	20230209	-34.06	1800	20230727	17.22	2440	-13.52	20240109	2040	3.43	20240201	2970	-28.96	20230215	1800	17.22	20230727	1.57	N	004270	500	181 억	212479	N	N	0	N	N
87	20240215	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	-10	5	-0.47	72140260	33992	51.05	2130	2135	2110	2775	1495	2135	2122.27	0.59	602	2151	2142	2126	2117	2101	2147	2122	181	640	500	1360	5	1	36212160	770	24.15	0.63	12	0.09	88.00	3389.00	3200	20230209	-33.59	1800	20230727	18.06	2440	-12.91	20240109	2040	4.17	20240201	2970	-28.45	20230215	1800	18.06	20230727	1.57	N	004270	500	181 억	212479	N	N	0	N	N
88	20240215	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	-5	5	-0.23	62398340	29397	44.15	2130	2135	2110	2775	1495	2135	2122.61	0.59	633	2151	2142	2126	2117	2101	2147	2122	181	640	500	1360	5	1	36212160	771	24.20	0.63	12	0.08	88.00	3389.00	3200	20230209	-33.44	1800	20230727	18.33	2440	-12.70	20240109	2040	4.41	20240201	2970	-28.28	20230215	1800	18.33	20230727	1.57	N	004270	500	181 억	212479	N	N	0	N	N
89	20240215	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	0	3	0.00	302510	142	0.21	2130	2135	2130	2775	1495	2135	2130.35	0.59	-18	2151	2142	2126	2117	2101	2147	2122	181	640	500	1360	5	1	36212160	773	24.26	0.63	12	0.00	88.00	3389.00	3200	20230209	-33.28	1800	20230727	18.61	2440	-12.50	20240109	2040	4.66	20240201	2970	-28.11	20230215	1800	18.61	20230727	1.57	N	004270	500	181 억	212479	N	N	0	N	N
90	20240214	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	-5	5	-0.23	140967625	66490	82.78	2120	2135	2110	2780	1500	2140	2119.78	0.56	4887	2166	2152	2131	2117	2096	2160	2125	181	640	500	1360	5	1	36212160	773	24.26	0.63	12	0.18	88.00	3389.00	3200	20230209	-33.28	1800	20230727	18.61	2440	-12.50	20240109	2040	4.66	20240201	2970	-28.11	20230215	1800	18.61	20230727	1.58	N	004270	500	181 억	200996	N	N	0	N	N
91	20240214	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	-5	5	-0.23	119717080	56530	70.38	2120	2135	2110	2780	1500	2140	2117.76	0.56	2703	2166	2152	2131	2117	2096	2160	2125	181	640	500	1360	5	1	36212160	773	24.26	0.63	12	0.16	88.00	3389.00	3200	20230209	-33.28	1800	20230727	18.61	2440	-12.50	20240109	2040	4.66	20240201	2970	-28.11	20230215	1800	18.61	20230727	1.58	N	004270	500	181 억	200996	N	N	0	N	N
92	20240214	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	-10	5	-0.47	111962295	52888	65.85	2120	2130	2110	2780	1500	2140	2116.97	0.56	1391	2166	2152	2131	2117	2096	2160	2125	181	640	500	1360	5	1	36212160	771	24.20	0.63	12	0.15	88.00	3389.00	3200	20230209	-33.44	1800	20230727	18.33	2440	-12.70	20240109	2040	4.41	20240201	2970	-28.28	20230215	1800	18.33	20230727	1.58	N	004270	500	181 억	200996	N	N	0	N	N
93	20240214	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	-20	5	-0.93	89180665	42146	52.47	2120	2130	2110	2780	1500	2140	2115.99	0.56	757	2166	2152	2131	2117	2096	2160	2125	181	640	500	1360	5	1	36212160	768	24.09	0.63	12	0.12	88.00	3389.00	3200	20230209	-33.75	1800	20230727	17.78	2440	-13.11	20240109	2040	3.92	20240201	2970	-28.62	20230215	1800	17.78	20230727	1.58	N	004270	500	181 억	200996	N	N	0	N	N
94	20240214	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	-15	5	-0.70	76856470	36333	45.23	2120	2125	2110	2780	1500	2140	2115.34	0.56	1450	2166	2152	2131	2117	2096	2160	2125	181	640	500	1360	5	1	36212160	770	24.15	0.63	12	0.10	88.00	3389.00	3200	20230209	-33.59	1800	20230727	18.06	2440	-12.91	20240109	2040	4.17	20240201	2970	-28.45	20230215	1800	18.06	20230727	1.58	N	004270	500	181 억	200996	N	N	0	N	N
95	20240214	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	-15	5	-0.70	73028865	34530	42.99	2120	2125	2110	2780	1500	2140	2114.94	0.56	1718	2166	2152	2131	2117	2096	2160	2125	181	640	500	1360	5	1	36212160	770	24.15	0.63	12	0.10	88.00	3389.00	3200	20230209	-33.59	1800	20230727	18.06	2440	-12.91	20240109	2040	4.17	20240201	2970	-28.45	20230215	1800	18.06	20230727	1.58	N	004270	500	181 억	200996	N	N	0	N	N
96	20240214	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	-30	5	-1.40	13846310	6542	8.14	2120	2125	2110	2780	1500	2140	2116.53	0.56	-2328	2166	2152	2131	2117	2096	2160	2125	181	640	500	1360	5	1	36212160	764	23.98	0.62	12	0.02	88.00	3389.00	3200	20230209	-34.06	1800	20230727	17.22	2440	-13.52	20240109	2040	3.43	20240201	2970	-28.96	20230215	1800	17.22	20230727	1.58	N	004270	500	181 억	200996	N	N	0	N	N
97	20240213	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	30	2	1.42	169091650	79436	123.18	2110	2145	2110	2740	1480	2110	2128.67	0.49	23027	2133	2121	2113	2101	2093	2117	2097	181	630	500	1350	5	1	36212160	775	24.32	0.63	12	0.22	88.00	3389.00	3200	20230209	-33.12	1800	20230727	18.89	2440	-12.30	20240109	2040	4.90	20240201	2970	-27.95	20230215	1800	18.89	20230727	1.60	N	004270	500	181 억	177228	N	N	0	N	N
98	20240213	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	25	2	1.18	157227250	73877	114.56	2110	2145	2110	2740	1480	2110	2128.25	0.49	23006	2133	2121	2113	2101	2093	2117	2097	181	630	500	1350	5	1	36212160	773	24.26	0.63	12	0.20	88.00	3389.00	3200	20230209	-33.28	1800	20230727	18.61	2440	-12.50	20240109	2040	4.66	20240201	2970	-28.11	20230215	1800	18.61	20230727	1.60	N	004270	500	181 억	177228	N	N	0	N	N
99	20240213	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	30	2	1.42	137019135	64413	99.88	2110	2140	2110	2740	1480	2110	2127.22	0.49	23674	2133	2121	2113	2101	2093	2117	2097	181	630	500	1350	5	1	36212160	775	24.32	0.63	12	0.18	88.00	3389.00	3200	20230209	-33.12	1800	20230727	18.89	2440	-12.30	20240109	2040	4.90	20240201	2970	-27.95	20230215	1800	18.89	20230727	1.60	N	004270	500	181 억	177228	N	N	0	N	N
100	20240213	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	25	2	1.18	113169985	53227	82.54	2110	2140	2110	2740	1480	2110	2126.21	0.49	23666	2133	2121	2113	2101	2093	2117	2097	181	630	500	1350	5	1	36212160	773	24.26	0.63	12	0.15	88.00	3389.00	3200	20230209	-33.28	1800	20230727	18.61	2440	-12.50	20240109	2040	4.66	20240201	2970	-28.11	20230215	1800	18.61	20230727	1.60	N	004270	500	181 억	177228	N	N	0	N	N
101	20240213	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	20	2	0.95	92668085	43603	67.61	2110	2140	2110	2740	1480	2110	2125.30	0.49	18258	2133	2121	2113	2101	2093	2117	2097	181	630	500	1350	5	1	36212160	771	24.20	0.63	12	0.12	88.00	3389.00	3200	20230209	-33.44	1800	20230727	18.33	2440	-12.70	20240109	2040	4.41	20240201	2970	-28.28	20230215	1800	18.33	20230727	1.60	N	004270	500	181 억	177228	N	N	0	N	N
102	20240213	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	15	2	0.71	77568640	36511	56.61	2110	2140	2110	2740	1480	2110	2124.57	0.49	17739	2133	2121	2113	2101	2093	2117	2097	181	630	500	1350	5	1	36212160	770	24.15	0.63	12	0.10	88.00	3389.00	3200	20230209	-33.59	1800	20230727	18.06	2440	-12.91	20240109	2040	4.17	20240201	2970	-28.45	20230215	1800	18.06	20230727	1.60	N	004270	500	181 억	177228	N	N	0	N	N
103	20240213	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	20	2	0.95	58087340	27361	42.43	2110	2130	2110	2740	1480	2110	2123.05	0.49	17178	2133	2121	2113	2101	2093	2117	2097	181	630	500	1350	5	1	36212160	771	24.20	0.63	12	0.08	88.00	3389.00	3200	20230209	-33.44	1800	20230727	18.33	2440	-12.70	20240109	2040	4.41	20240201	2970	-28.28	20230215	1800	18.33	20230727	1.60	N	004270	500	181 억	177228	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History