KissMeData/004270/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 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	investmentCareful	shortOverheated
2	20231031	160156	57	100.00	KOSPI	유통업	N	N	N	N	N	1909	-96	5	-4.79	460654147	236708	162.74	2035	2050	1901	2605	1405	2005	1946.11	1.10	-70986	2074	2039	1995	1960	1916	2057	1978	181	600	500	1280	1	1	36212160	691	21.69	0.56	12	0.65	88.00	3389.00	3200	20230209	-40.34	1750	20221103	9.09	3200	-40.34	20230209	1800	6.06	20230727	3200	-40.34	20230209	1750	9.09	20221103	1.52	N	004270	500	181 억	397682	N	N	N	N
3	20231031	150157	57	100.00	KOSPI	유통업	N	N	N	N	N	1909	-96	5	-4.79	441785660	226831	155.95	2035	2050	1901	2605	1405	2005	1947.64	1.10	-67917	2074	2039	1995	1960	1916	2057	1978	181	600	500	1280	1	1	36212160	691	21.69	0.56	12	0.63	88.00	3389.00	3200	20230209	-40.34	1750	20221103	9.09	3200	-40.34	20230209	1800	6.06	20230727	3200	-40.34	20230209	1750	9.09	20221103	1.52	N	004270	500	181 억	397682	N	N	N	N
4	20231031	140200	57	100.00	KOSPI	유통업	N	N	N	N	N	1915	-90	5	-4.49	383582123	196315	134.97	2035	2050	1903	2605	1405	2005	1953.91	1.10	-59363	2074	2039	1995	1960	1916	2057	1978	181	600	500	1280	1	1	36212160	693	21.76	0.57	12	0.54	88.00	3389.00	3200	20230209	-40.16	1750	20221103	9.43	3200	-40.16	20230209	1800	6.39	20230727	3200	-40.16	20230209	1750	9.43	20221103	1.52	N	004270	500	181 억	397682	N	N	N	N
5	20231031	130158	57	100.00	KOSPI	유통업	N	N	N	N	N	1922	-83	5	-4.14	327334489	166964	114.79	2035	2050	1903	2605	1405	2005	1960.51	1.10	-65080	2074	2039	1995	1960	1916	2057	1978	181	600	500	1280	1	1	36212160	696	21.84	0.57	12	0.46	88.00	3389.00	3200	20230209	-39.94	1750	20221103	9.83	3200	-39.94	20230209	1800	6.78	20230727	3200	-39.94	20230209	1750	9.83	20221103	1.52	N	004270	500	181 억	397682	N	N	N	N
6	20231031	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	1958	-47	5	-2.34	234600448	118827	81.69	2035	2050	1947	2605	1405	2005	1974.30	1.10	-61550	2074	2039	1995	1960	1916	2057	1978	181	600	500	1280	1	1	36212160	709	22.25	0.58	12	0.33	88.00	3389.00	3200	20230209	-38.81	1750	20221103	11.89	3200	-38.81	20230209	1800	8.78	20230727	3200	-38.81	20230209	1750	11.89	20221103	1.52	N	004270	500	181 억	397682	N	N	N	N
7	20231031	110159	57	100.00	KOSPI	유통업	N	N	N	N	N	1979	-26	5	-1.30	137125168	69014	47.45	2035	2050	1951	2605	1405	2005	1986.92	1.10	-27154	2074	2039	1995	1960	1916	2057	1978	181	600	500	1280	1	1	36212160	717	22.49	0.58	12	0.19	88.00	3389.00	3200	20230209	-38.16	1750	20221103	13.09	3200	-38.16	20230209	1800	9.94	20230727	3200	-38.16	20230209	1750	13.09	20221103	1.52	N	004270	500	181 억	397682	N	N	N	N
8	20231031	100158	57	100.00	KOSPI	유통업	N	N	N	N	N	1986	-19	5	-0.95	61728599	30771	21.15	2035	2050	1975	2605	1405	2005	2006.06	1.10	-6251	2074	2039	1995	1960	1916	2057	1978	181	600	500	1280	1	1	36212160	719	22.57	0.59	12	0.08	88.00	3389.00	3200	20230209	-37.94	1750	20221103	13.49	3200	-37.94	20230209	1800	10.33	20230727	3200	-37.94	20230209	1750	13.49	20221103	1.52	N	004270	500	181 억	397682	N	N	N	N
9	20231031	090157	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	25	2	1.25	10203255	5007	3.44	2035	2050	2020	2605	1405	2005	2037.80	1.10	-549	2074	2039	1995	1960	1916	2057	1978	181	600	500	1280	5	1	36212160	735	23.07	0.60	12	0.01	88.00	3389.00	3200	20230209	-36.56	1750	20221103	16.00	3200	-36.56	20230209	1800	12.78	20230727	3200	-36.56	20230209	1750	16.00	20221103	1.52	N	004270	500	181 억	397682	N	N	N	N
10	20231030	160156	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	35	2	1.78	282818116	141824	59.49	1971	2030	1951	2560	1379	1970	1994.18	1.08	7961	2090	2030	2000	1940	1910	2015	1925	181	590	500	1260	5	1	36212160	726	22.78	0.59	12	0.39	88.00	3389.00	3200	20230209	-37.34	1750	20221103	14.57	3200	-37.34	20230209	1800	11.39	20230727	3200	-37.34	20230209	1750	14.57	20221103	1.54	N	004270	500	181 억	390904	N	N	N	N
11	20231030	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	40	2	2.03	263645104	132254	55.48	1971	2030	1951	2560	1379	1970	1993.51	1.08	4899	2090	2030	2000	1940	1910	2015	1925	181	590	500	1260	5	1	36212160	728	22.84	0.59	12	0.37	88.00	3389.00	3200	20230209	-37.19	1750	20221103	14.86	3200	-37.19	20230209	1800	11.67	20230727	3200	-37.19	20230209	1750	14.86	20221103	1.54	N	004270	500	181 억	390904	N	N	N	N
12	20231030	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	35	2	1.78	245094904	122994	51.59	1971	2030	1951	2560	1379	1970	1992.78	1.08	3289	2090	2030	2000	1940	1910	2015	1925	181	590	500	1260	5	1	36212160	726	22.78	0.59	12	0.34	88.00	3389.00	3200	20230209	-37.34	1750	20221103	14.57	3200	-37.34	20230209	1800	11.39	20230727	3200	-37.34	20230209	1750	14.57	20221103	1.54	N	004270	500	181 억	390904	N	N	N	N
13	20231030	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	30	2	1.52	220155799	110569	46.38	1971	2030	1951	2560	1379	1970	1991.16	1.08	3905	2090	2030	2000	1940	1910	2015	1925	181	590	500	1260	5	1	36212160	724	22.73	0.59	12	0.31	88.00	3389.00	3200	20230209	-37.50	1750	20221103	14.29	3200	-37.50	20230209	1800	11.11	20230727	3200	-37.50	20230209	1750	14.29	20221103	1.54	N	004270	500	181 억	390904	N	N	N	N
14	20231030	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	40	2	2.03	203093240	102058	42.81	1971	2030	1951	2560	1379	1970	1990.02	1.08	466	2090	2030	2000	1940	1910	2015	1925	181	590	500	1260	5	1	36212160	728	22.84	0.59	12	0.28	88.00	3389.00	3200	20230209	-37.19	1750	20221103	14.86	3200	-37.19	20230209	1800	11.67	20230727	3200	-37.19	20230209	1750	14.86	20221103	1.54	N	004270	500	181 억	390904	N	N	N	N
15	20231030	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	35	2	1.78	166499080	83804	35.15	1971	2030	1951	2560	1379	1970	1986.81	1.08	8457	2090	2030	2000	1940	1910	2015	1925	181	590	500	1260	5	1	36212160	726	22.78	0.59	12	0.23	88.00	3389.00	3200	20230209	-37.34	1750	20221103	14.57	3200	-37.34	20230209	1800	11.39	20230727	3200	-37.34	20230209	1750	14.57	20221103	1.54	N	004270	500	181 억	390904	N	N	N	N
16	20231030	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	1984	14	2	0.71	87127854	44098	18.50	1971	1992	1951	2560	1379	1970	1975.80	1.08	-322	2090	2030	2000	1940	1910	2015	1925	181	590	500	1260	1	1	36212160	718	22.55	0.59	12	0.12	88.00	3389.00	3200	20230209	-38.00	1750	20221103	13.37	3200	-38.00	20230209	1800	10.22	20230727	3200	-38.00	20230209	1750	13.37	20221103	1.54	N	004270	500	181 억	390904	N	N	N	N
17	20231030	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	1989	19	2	0.96	6814412	3456	1.45	1971	1989	1971	2560	1379	1970	1971.87	1.08	-373	2090	2030	2000	1940	1910	2015	1925	181	590	500	1260	1	1	36212160	720	22.60	0.59	12	0.01	88.00	3389.00	3200	20230209	-37.84	1750	20221103	13.66	3200	-37.84	20230209	1800	10.50	20230727	3200	-37.84	20230209	1750	13.66	20221103	1.54	N	004270	500	181 억	390904	N	N	N	N
18	20231027	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	1970	-30	5	-1.50	468859436	234980	70.82	2030	2060	1970	2600	1400	2000	1995.33	1.26	-62196	2154	2077	2033	1956	1912	2055	1934	181	600	500	1280	1	1	36212160	713	22.39	0.58	12	0.65	88.00	3389.00	3200	20230209	-38.44	1750	20221103	12.57	3200	-38.44	20230209	1800	9.44	20230727	3200	-38.44	20230209	1750	12.57	20221103	1.55	N	004270	500	181 억	457005	N	N	N	N
19	20231027	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	1976	-24	5	-1.20	396218958	198149	59.72	2030	2060	1973	2600	1400	2000	1999.60	1.26	-55758	2154	2077	2033	1956	1912	2055	1934	181	600	500	1280	1	1	36212160	716	22.45	0.58	12	0.55	88.00	3389.00	3200	20230209	-38.25	1750	20221103	12.91	3200	-38.25	20230209	1800	9.78	20230727	3200	-38.25	20230209	1750	12.91	20221103	1.55	N	004270	500	181 억	457005	N	N	N	N
20	20231027	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	1987	-13	5	-0.65	338815669	169108	50.97	2030	2060	1976	2600	1400	2000	2003.57	1.26	-44289	2154	2077	2033	1956	1912	2055	1934	181	600	500	1280	1	1	36212160	720	22.58	0.59	12	0.47	88.00	3389.00	3200	20230209	-37.91	1750	20221103	13.54	3200	-37.91	20230209	1800	10.39	20230727	3200	-37.91	20230209	1750	13.54	20221103	1.55	N	004270	500	181 억	457005	N	N	N	N
21	20231027	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	1987	-13	5	-0.65	300040672	149571	45.08	2030	2060	1976	2600	1400	2000	2006.05	1.26	-31291	2154	2077	2033	1956	1912	2055	1934	181	600	500	1280	1	1	36212160	720	22.58	0.59	12	0.41	88.00	3389.00	3200	20230209	-37.91	1750	20221103	13.54	3200	-37.91	20230209	1800	10.39	20230727	3200	-37.91	20230209	1750	13.54	20221103	1.55	N	004270	500	181 억	457005	N	N	N	N
22	20231027	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	0	3	0.00	250492818	124693	37.58	2030	2060	1976	2600	1400	2000	2008.96	1.26	-11986	2154	2077	2033	1956	1912	2055	1934	181	600	500	1280	5	1	36212160	724	22.73	0.59	12	0.34	88.00	3389.00	3200	20230209	-37.50	1750	20221103	14.29	3200	-37.50	20230209	1800	11.11	20230727	3200	-37.50	20230209	1750	14.29	20221103	1.55	N	004270	500	181 억	457005	N	N	N	N
23	20231027	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	10	2	0.50	229909596	114420	34.48	2030	2060	1976	2600	1400	2000	2009.44	1.26	-12495	2154	2077	2033	1956	1912	2055	1934	181	600	500	1280	5	1	36212160	728	22.84	0.59	12	0.32	88.00	3389.00	3200	20230209	-37.19	1750	20221103	14.86	3200	-37.19	20230209	1800	11.67	20230727	3200	-37.19	20230209	1750	14.86	20221103	1.55	N	004270	500	181 억	457005	N	N	N	N
24	20231027	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	1977	-23	5	-1.15	207127897	103039	31.05	2030	2060	1976	2600	1400	2000	2010.30	1.26	-10054	2154	2077	2033	1956	1912	2055	1934	181	600	500	1280	1	1	36212160	716	22.47	0.58	12	0.28	88.00	3389.00	3200	20230209	-38.22	1750	20221103	12.97	3200	-38.22	20230209	1800	9.83	20230727	3200	-38.22	20230209	1750	12.97	20221103	1.55	N	004270	500	181 억	457005	N	N	N	N
25	20231027	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	2060	60	2	3.00	39242730	19244	5.80	2030	2060	2030	2600	1400	2000	2041.60	1.26	-1180	2154	2077	2033	1956	1912	2055	1934	181	600	500	1280	5	1	36212160	746	23.41	0.61	12	0.05	88.00	3389.00	3200	20230209	-35.62	1750	20221103	17.71	3200	-35.62	20230209	1800	14.44	20230727	3200	-35.62	20230209	1750	17.71	20221103	1.55	N	004270	500	181 억	457005	N	N	N	N
26	20231026	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	-135	5	-6.32	664959817	327815	95.59	2055	2110	1989	2775	1495	2135	2028.57	1.60	-119870	2205	2170	2135	2100	2065	2152	2082	181	640	500	1360	5	1	36212160	724	22.73	0.59	12	0.91	88.00	3389.00	3200	20230209	-37.50	1750	20221103	14.29	3200	-37.50	20230209	1800	11.11	20230727	3200	-37.50	20230209	1750	14.29	20221103	1.56	N	004270	500	181 억	581155	N	N	N	N
27	20231026	150151	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	-115	5	-5.39	628130342	309465	90.24	2055	2110	1989	2775	1495	2135	2029.73	1.60	-117862	2205	2170	2135	2100	2065	2152	2082	181	640	500	1360	5	1	36212160	731	22.95	0.60	12	0.85	88.00	3389.00	3200	20230209	-36.88	1750	20221103	15.43	3200	-36.88	20230209	1800	12.22	20230727	3200	-36.88	20230209	1750	15.43	20221103	1.56	N	004270	500	181 억	581155	N	N	N	N
28	20231026	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	-130	5	-6.09	515538660	253152	73.82	2055	2110	2000	2775	1495	2135	2036.48	1.60	-106010	2205	2170	2135	2100	2065	2152	2082	181	640	500	1360	5	1	36212160	726	22.78	0.59	12	0.70	88.00	3389.00	3200	20230209	-37.34	1750	20221103	14.57	3200	-37.34	20230209	1800	11.39	20230727	3200	-37.34	20230209	1750	14.57	20221103	1.56	N	004270	500	181 억	581155	N	N	N	N
29	20231026	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	2025	-110	5	-5.15	448823655	219898	64.12	2055	2110	2000	2775	1495	2135	2041.05	1.60	-89431	2205	2170	2135	2100	2065	2152	2082	181	640	500	1360	5	1	36212160	733	23.01	0.60	12	0.61	88.00	3389.00	3200	20230209	-36.72	1750	20221103	15.71	3200	-36.72	20230209	1800	12.50	20230727	3200	-36.72	20230209	1750	15.71	20221103	1.56	N	004270	500	181 억	581155	N	N	N	N
30	20231026	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	-130	5	-6.09	424863830	207986	60.65	2055	2110	2000	2775	1495	2135	2042.75	1.60	-84130	2205	2170	2135	2100	2065	2152	2082	181	640	500	1360	5	1	36212160	726	22.78	0.59	12	0.57	88.00	3389.00	3200	20230209	-37.34	1750	20221103	14.57	3200	-37.34	20230209	1800	11.39	20230727	3200	-37.34	20230209	1750	14.57	20221103	1.56	N	004270	500	181 억	581155	N	N	N	N
31	20231026	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	-105	5	-4.92	287238610	139597	40.71	2055	2110	2025	2775	1495	2135	2057.63	1.60	-41683	2205	2170	2135	2100	2065	2152	2082	181	640	500	1360	5	1	36212160	735	23.07	0.60	12	0.39	88.00	3389.00	3200	20230209	-36.56	1750	20221103	16.00	3200	-36.56	20230209	1800	12.78	20230727	3200	-36.56	20230209	1750	16.00	20221103	1.56	N	004270	500	181 억	581155	N	N	N	N
32	20231026	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	2055	-80	5	-3.75	209940100	101744	29.67	2055	2110	2040	2775	1495	2135	2063.42	1.60	-23783	2205	2170	2135	2100	2065	2152	2082	181	640	500	1360	5	1	36212160	744	23.35	0.61	12	0.28	88.00	3389.00	3200	20230209	-35.78	1750	20221103	17.43	3200	-35.78	20230209	1800	14.17	20230727	3200	-35.78	20230209	1750	17.43	20221103	1.56	N	004270	500	181 억	581155	N	N	N	N
33	20231026	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	2075	-60	5	-2.81	41893540	20395	5.95	2055	2080	2040	2775	1495	2135	2054.11	1.60	7409	2205	2170	2135	2100	2065	2152	2082	181	640	500	1360	5	1	36212160	751	23.58	0.61	12	0.06	88.00	3389.00	3200	20230209	-35.16	1750	20221103	18.57	3200	-35.16	20230209	1800	15.28	20230727	3200	-35.16	20230209	1750	18.57	20221103	1.56	N	004270	500	181 억	581155	N	N	N	N
34	20231025	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	20	2	0.95	727802405	341550	74.85	2140	2170	2100	2745	1485	2115	2130.88	1.41	63316	2227	2171	2059	2003	1891	2199	2031	181	630	500	1350	5	1	36212160	773	24.26	0.63	12	0.94	88.00	3389.00	3200	20230209	-33.28	1750	20221021	22.00	3200	-33.28	20230209	1800	18.61	20230727	3200	-33.28	20230209	1750	22.00	20221103	1.62	N	004270	500	181 억	510766	N	N	N	N
35	20231025	150151	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	10	2	0.47	699244660	328121	71.91	2140	2170	2100	2745	1485	2115	2131.06	1.41	62743	2227	2171	2059	2003	1891	2199	2031	181	630	500	1350	5	1	36212160	770	24.15	0.63	12	0.91	88.00	3389.00	3200	20230209	-33.59	1750	20221021	21.43	3200	-33.59	20230209	1800	18.06	20230727	3200	-33.59	20230209	1750	21.43	20221103	1.62	N	004270	500	181 억	510766	N	N	N	N
36	20231025	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	10	2	0.47	575699075	269650	59.09	2140	2170	2100	2745	1485	2115	2134.99	1.41	53432	2227	2171	2059	2003	1891	2199	2031	181	630	500	1350	5	1	36212160	770	24.15	0.63	12	0.74	88.00	3389.00	3200	20230209	-33.59	1750	20221021	21.43	3200	-33.59	20230209	1800	18.06	20230727	3200	-33.59	20230209	1750	21.43	20221103	1.62	N	004270	500	181 억	510766	N	N	N	N
37	20231025	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	15	2	0.71	552080075	258535	56.66	2140	2170	2100	2745	1485	2115	2135.42	1.41	52979	2227	2171	2059	2003	1891	2199	2031	181	630	500	1350	5	1	36212160	771	24.20	0.63	12	0.71	88.00	3389.00	3200	20230209	-33.44	1750	20221021	21.71	3200	-33.44	20230209	1800	18.33	20230727	3200	-33.44	20230209	1750	21.71	20221103	1.62	N	004270	500	181 억	510766	N	N	N	N
38	20231025	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	2145	30	2	1.42	498028680	233192	51.10	2140	2170	2100	2745	1485	2115	2135.70	1.41	47356	2227	2171	2059	2003	1891	2199	2031	181	630	500	1350	5	1	36212160	777	24.38	0.63	12	0.64	88.00	3389.00	3200	20230209	-32.97	1750	20221021	22.57	3200	-32.97	20230209	1800	19.17	20230727	3200	-32.97	20230209	1750	22.57	20221103	1.62	N	004270	500	181 억	510766	N	N	N	N
39	20231025	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	2145	30	2	1.42	334369575	157035	34.41	2140	2165	2100	2745	1485	2115	2129.27	1.41	12129	2227	2171	2059	2003	1891	2199	2031	181	630	500	1350	5	1	36212160	777	24.38	0.63	12	0.43	88.00	3389.00	3200	20230209	-32.97	1750	20221021	22.57	3200	-32.97	20230209	1800	19.17	20230727	3200	-32.97	20230209	1750	22.57	20221103	1.62	N	004270	500	181 억	510766	N	N	N	N
40	20231025	100150	57	100.00	KOSPI	유통업	N	N	N	N	N	2145	30	2	1.42	279895370	131554	28.83	2140	2165	2100	2745	1485	2115	2127.61	1.41	-6114	2227	2171	2059	2003	1891	2199	2031	181	630	500	1350	5	1	36212160	777	24.38	0.63	12	0.36	88.00	3389.00	3200	20230209	-32.97	1750	20221021	22.57	3200	-32.97	20230209	1800	19.17	20230727	3200	-32.97	20230209	1750	22.57	20221103	1.62	N	004270	500	181 억	510766	N	N	N	N
41	20231025	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	0	3	0.00	71348660	33566	7.36	2140	2150	2100	2745	1485	2115	2125.62	1.41	-9717	2227	2171	2059	2003	1891	2199	2031	181	630	500	1350	5	1	36212160	766	24.03	0.62	12	0.09	88.00	3389.00	3200	20230209	-33.91	1750	20221021	20.86	3200	-33.91	20230209	1800	17.50	20230727	3200	-33.91	20230209	1750	20.86	20221103	1.62	N	004270	500	181 억	510766	N	N	N	N
42	20231024	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	80	2	3.93	829457336	411321	87.50	2050	2115	1947	2645	1425	2035	2016.29	1.39	25540	2175	2105	2065	1995	1955	2085	1975	181	610	500	1300	5	1	36212160	766	24.03	0.62	12	1.14	88.00	3389.00	3200	20230209	-33.91	1750	20221021	20.86	3200	-33.91	20230209	1800	17.50	20230727	3200	-33.91	20230209	1750	20.86	20221103	1.67	N	004270	500	181 억	505112	N	N	N	N
43	20231024	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	2080	45	2	2.21	785410656	390402	83.05	2050	2100	1947	2645	1425	2035	2011.80	1.39	27473	2175	2105	2065	1995	1955	2085	1975	181	610	500	1300	5	1	36212160	753	23.64	0.61	12	1.08	88.00	3389.00	3200	20230209	-35.00	1750	20221021	18.86	3200	-35.00	20230209	1800	15.56	20230727	3200	-35.00	20230209	1750	18.86	20221103	1.67	N	004270	500	181 억	505112	N	N	N	N
44	20231024	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	2055	20	2	0.98	714736926	356369	75.81	2050	2095	1947	2645	1425	2035	2005.61	1.39	24767	2175	2105	2065	1995	1955	2085	1975	181	610	500	1300	5	1	36212160	744	23.35	0.61	12	0.98	88.00	3389.00	3200	20230209	-35.78	1750	20221021	17.43	3200	-35.78	20230209	1800	14.17	20230727	3200	-35.78	20230209	1750	17.43	20221103	1.67	N	004270	500	181 억	505112	N	N	N	N
45	20231024	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	-35	5	-1.72	626580730	312899	66.57	2050	2095	1947	2645	1425	2035	2002.50	1.39	-838	2175	2105	2065	1995	1955	2085	1975	181	610	500	1300	5	1	36212160	724	22.73	0.59	12	0.86	88.00	3389.00	3200	20230209	-37.50	1750	20221021	14.29	3200	-37.50	20230209	1800	11.11	20230727	3200	-37.50	20230209	1750	14.29	20221103	1.67	N	004270	500	181 억	505112	N	N	N	N
46	20231024	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	1999	-36	5	-1.77	571970196	285550	60.75	2050	2095	1947	2645	1425	2035	2003.05	1.39	-6289	2175	2105	2065	1995	1955	2085	1975	181	610	500	1300	1	1	36212160	724	22.72	0.59	12	0.79	88.00	3389.00	3200	20230209	-37.53	1750	20221021	14.23	3200	-37.53	20230209	1800	11.06	20230727	3200	-37.53	20230209	1750	14.23	20221103	1.67	N	004270	500	181 억	505112	N	N	N	N
47	20231024	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	1971	-64	5	-3.14	449331226	224143	47.68	2050	2095	1947	2645	1425	2035	2004.66	1.39	-23573	2175	2105	2065	1995	1955	2085	1975	181	610	500	1300	1	1	36212160	714	22.40	0.58	12	0.62	88.00	3389.00	3200	20230209	-38.41	1750	20221021	12.63	3200	-38.41	20230209	1800	9.50	20230727	3200	-38.41	20230209	1750	12.63	20221103	1.67	N	004270	500	181 억	505112	N	N	N	N
48	20231024	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	1993	-42	5	-2.06	238436996	117361	24.97	2050	2095	1992	2645	1425	2035	2031.65	1.39	-14977	2175	2105	2065	1995	1955	2085	1975	181	610	500	1300	1	1	36212160	722	22.65	0.59	12	0.32	88.00	3389.00	3200	20230209	-37.72	1750	20221021	13.89	3200	-37.72	20230209	1800	10.72	20230727	3200	-37.72	20230209	1750	13.89	20221103	1.67	N	004270	500	181 억	505112	N	N	N	N
49	20231024	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	2055	20	2	0.98	9289495	4528	0.96	2050	2055	2050	2645	1425	2035	2051.57	1.39	672	2175	2105	2065	1995	1955	2085	1975	181	610	500	1300	5	1	36212160	744	23.35	0.61	12	0.01	88.00	3389.00	3200	20230209	-35.78	1750	20221021	17.43	3200	-35.78	20230209	1800	14.17	20230727	3200	-35.78	20230209	1750	17.43	20221103	1.67	N	004270	500	181 억	505112	N	N	N	N
50	20231023	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	-95	5	-4.46	959158050	462784	78.60	2120	2135	2025	2765	1495	2130	2073.06	1.67	-94595	2243	2186	2118	2061	1993	2152	2027	181	635	500	1360	5	1	36212160	737	23.12	0.60	12	1.28	88.00	3389.00	3200	20230209	-36.41	1750	20221021	16.29	3200	-36.41	20230209	1800	13.06	20230727	3200	-36.41	20230209	1750	16.29	20221103	1.79	N	004270	500	181 억	605181	N	N	N	N
51	20231023	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	2040	-90	5	-4.23	835518055	402404	68.35	2120	2135	2025	2765	1495	2130	2076.28	1.67	-81596	2243	2186	2118	2061	1993	2152	2027	181	635	500	1360	5	1	36212160	739	23.18	0.60	12	1.11	88.00	3389.00	3200	20230209	-36.25	1750	20221021	16.57	3200	-36.25	20230209	1800	13.33	20230727	3200	-36.25	20230209	1750	16.57	20221103	1.79	N	004270	500	181 억	605181	N	N	N	N
52	20231023	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	2075	-55	5	-2.58	620291090	297279	50.49	2120	2135	2060	2765	1495	2130	2086.52	1.67	-74517	2243	2186	2118	2061	1993	2152	2027	181	635	500	1360	5	1	36212160	751	23.58	0.61	12	0.82	88.00	3389.00	3200	20230209	-35.16	1750	20221021	18.57	3200	-35.16	20230209	1800	15.28	20230727	3200	-35.16	20230209	1750	18.57	20221103	1.79	N	004270	500	181 억	605181	N	N	N	N
53	20231023	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	2065	-65	5	-3.05	489747355	234471	39.82	2120	2135	2060	2765	1495	2130	2088.69	1.67	-50734	2243	2186	2118	2061	1993	2152	2027	181	635	500	1360	5	1	36212160	748	23.47	0.61	12	0.65	88.00	3389.00	3200	20230209	-35.47	1750	20221021	18.00	3200	-35.47	20230209	1800	14.72	20230727	3200	-35.47	20230209	1750	18.00	20221103	1.79	N	004270	500	181 억	605181	N	N	N	N
54	20231023	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	2080	-50	5	-2.35	318006205	151548	25.74	2120	2135	2075	2765	1495	2130	2098.33	1.67	-5558	2243	2186	2118	2061	1993	2152	2027	181	635	500	1360	5	1	36212160	753	23.64	0.61	12	0.42	88.00	3389.00	3200	20230209	-35.00	1750	20221021	18.86	3200	-35.00	20230209	1800	15.56	20230727	3200	-35.00	20230209	1750	18.86	20221103	1.79	N	004270	500	181 억	605181	N	N	N	N
55	20231023	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	-30	5	-1.41	222110055	105466	17.91	2120	2135	2090	2765	1495	2130	2105.93	1.67	-2917	2243	2186	2118	2061	1993	2152	2027	181	635	500	1360	5	1	36212160	760	23.86	0.62	12	0.29	88.00	3389.00	3200	20230209	-34.38	1750	20221021	20.00	3200	-34.38	20230209	1800	16.67	20230727	3200	-34.38	20230209	1750	20.00	20221103	1.79	N	004270	500	181 억	605181	N	N	N	N
56	20231023	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	-30	5	-1.41	147153005	69744	11.85	2120	2135	2095	2765	1495	2130	2109.83	1.67	3314	2243	2186	2118	2061	1993	2152	2027	181	635	500	1360	5	1	36212160	760	23.86	0.62	12	0.19	88.00	3389.00	3200	20230209	-34.38	1750	20221021	20.00	3200	-34.38	20230209	1800	16.67	20230727	3200	-34.38	20230209	1750	20.00	20221103	1.79	N	004270	500	181 억	605181	N	N	N	N
57	20231023	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	-15	5	-0.70	15810240	7457	1.27	2120	2130	2110	2765	1495	2130	2119.83	1.67	-271	2243	2186	2118	2061	1993	2152	2027	181	635	500	1360	5	1	36212160	766	24.03	0.62	12	0.02	88.00	3389.00	3200	20230209	-33.91	1750	20221021	20.86	3200	-33.91	20230209	1800	17.50	20230727	3200	-33.91	20230209	1750	20.86	20221103	1.79	N	004270	500	181 억	605181	N	N	N	N
58	20231020	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	-20	5	-0.93	1219433275	580808	81.12	2135	2175	2050	2795	1505	2150	2099.54	1.92	-95990	2296	2222	2181	2107	2066	2202	2087	181	645	500	1370	5	1	36212160	771	24.20	0.63	12	1.60	88.00	3389.00	3200	20230209	-33.44	1750	20221021	21.71	3200	-33.44	20230209	1800	18.33	20230727	3200	-33.44	20230209	1750	21.71	20221021	1.82	N	004270	500	181 억	695933	N	N	N	N
59	20231020	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	-35	5	-1.63	1144730245	545512	76.19	2135	2175	2050	2795	1505	2150	2098.45	1.92	-91523	2296	2222	2181	2107	2066	2202	2087	181	645	500	1370	5	1	36212160	766	24.03	0.62	12	1.51	88.00	3389.00	3200	20230209	-33.91	1750	20221021	20.86	3200	-33.91	20230209	1800	17.50	20230727	3200	-33.91	20230209	1750	20.86	20221021	1.82	N	004270	500	181 억	695933	N	N	N	N
60	20231020	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	-10	5	-0.47	976400410	466665	65.18	2135	2175	2050	2795	1505	2150	2092.29	1.92	-78370	2296	2222	2181	2107	2066	2202	2087	181	645	500	1370	5	1	36212160	775	24.32	0.63	12	1.29	88.00	3389.00	3200	20230209	-33.12	1750	20221021	22.29	3200	-33.12	20230209	1800	18.89	20230727	3200	-33.12	20230209	1750	22.29	20221021	1.82	N	004270	500	181 억	695933	N	N	N	N
61	20231020	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	2085	-65	5	-3.02	730161315	351581	49.11	2135	2145	2050	2795	1505	2150	2076.79	1.92	-62051	2296	2222	2181	2107	2066	2202	2087	181	645	500	1370	5	1	36212160	755	23.69	0.62	12	0.97	88.00	3389.00	3200	20230209	-34.84	1750	20221021	19.14	3200	-34.84	20230209	1800	15.83	20230727	3200	-34.84	20230209	1750	19.14	20221021	1.82	N	004270	500	181 억	695933	N	N	N	N
62	20231020	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	2090	-60	5	-2.79	689001490	331812	46.35	2135	2145	2050	2795	1505	2150	2076.48	1.92	-62775	2296	2222	2181	2107	2066	2202	2087	181	645	500	1370	5	1	36212160	757	23.75	0.62	12	0.92	88.00	3389.00	3200	20230209	-34.69	1750	20221021	19.43	3200	-34.69	20230209	1800	16.11	20230727	3200	-34.69	20230209	1750	19.43	20221021	1.82	N	004270	500	181 억	695933	N	N	N	N
63	20231020	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	2065	-85	5	-3.95	568415355	273300	38.17	2135	2145	2050	2795	1505	2150	2079.82	1.92	-63594	2296	2222	2181	2107	2066	2202	2087	181	645	500	1370	5	1	36212160	748	23.47	0.61	12	0.75	88.00	3389.00	3200	20230209	-35.47	1750	20221021	18.00	3200	-35.47	20230209	1800	14.72	20230727	3200	-35.47	20230209	1750	18.00	20221021	1.82	N	004270	500	181 억	695933	N	N	N	N
64	20231020	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	2070	-80	5	-3.72	401317000	192057	26.83	2135	2145	2060	2795	1505	2150	2089.57	1.92	-32776	2296	2222	2181	2107	2066	2202	2087	181	645	500	1370	5	1	36212160	750	23.52	0.61	12	0.53	88.00	3389.00	3200	20230209	-35.31	1750	20221021	18.29	3200	-35.31	20230209	1800	15.00	20230727	3200	-35.31	20230209	1750	18.29	20221021	1.82	N	004270	500	181 억	695933	N	N	N	N
65	20231020	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	-20	5	-0.93	31785780	14957	2.09	2135	2135	2105	2795	1505	2150	2125.14	1.92	4371	2296	2222	2181	2107	2066	2202	2087	181	645	500	1370	5	1	36212160	771	24.20	0.63	12	0.04	88.00	3389.00	3200	20230209	-33.44	1750	20221021	21.71	3200	-33.44	20230209	1800	18.33	20230727	3200	-33.44	20230209	1750	21.71	20221021	1.82	N	004270	500	181 억	695933	N	N	N	N
66	20231019	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	-80	5	-3.59	1547918690	707993	119.80	2185	2255	2140	2895	1565	2230	2186.38	2.16	-93907	2326	2277	2241	2192	2156	2260	2175	181	665	500	1420	5	1	36212160	779	24.43	0.63	12	1.96	88.00	3389.00	3200	20230209	-32.81	1735	20221017	23.92	3200	-32.81	20230209	1800	19.44	20230727	3200	-32.81	20230209	1750	22.86	20221021	2.25	N	004270	500	181 억	782976	N	N	N	N
67	20231019	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	2160	-70	5	-3.14	1438143945	656893	111.16	2185	2255	2140	2895	1565	2230	2189.31	2.16	-92727	2326	2277	2241	2192	2156	2260	2175	181	665	500	1420	5	1	36212160	782	24.55	0.64	12	1.81	88.00	3389.00	3200	20230209	-32.50	1735	20221017	24.50	3200	-32.50	20230209	1800	20.00	20230727	3200	-32.50	20230209	1750	23.43	20221021	2.25	N	004270	500	181 억	782976	N	N	N	N
68	20231019	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	2170	-60	5	-2.69	1198911950	545703	92.34	2185	2255	2145	2895	1565	2230	2197.00	2.16	-85172	2326	2277	2241	2192	2156	2260	2175	181	665	500	1420	5	1	36212160	786	24.66	0.64	12	1.51	88.00	3389.00	3200	20230209	-32.19	1735	20221017	25.07	3200	-32.19	20230209	1800	20.56	20230727	3200	-32.19	20230209	1750	24.00	20221021	2.25	N	004270	500	181 억	782976	N	N	N	N
69	20231019	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	2170	-60	5	-2.69	1136456380	516846	87.46	2185	2255	2145	2895	1565	2230	2198.83	2.16	-75395	2326	2277	2241	2192	2156	2260	2175	181	665	500	1420	5	1	36212160	786	24.66	0.64	12	1.43	88.00	3389.00	3200	20230209	-32.19	1735	20221017	25.07	3200	-32.19	20230209	1800	20.56	20230727	3200	-32.19	20230209	1750	24.00	20221021	2.25	N	004270	500	181 억	782976	N	N	N	N
70	20231019	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	2195	-35	5	-1.57	977861285	443926	75.12	2185	2255	2145	2895	1565	2230	2202.76	2.16	-70759	2326	2277	2241	2192	2156	2260	2175	181	665	500	1420	5	1	36212160	795	24.94	0.65	12	1.23	88.00	3389.00	3200	20230209	-31.41	1735	20221017	26.51	3200	-31.41	20230209	1800	21.94	20230727	3200	-31.41	20230209	1750	25.43	20221021	2.25	N	004270	500	181 억	782976	N	N	N	N
71	20231019	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	-5	5	-0.22	810847195	368183	62.30	2185	2255	2145	2895	1565	2230	2202.29	2.16	-58588	2326	2277	2241	2192	2156	2260	2175	181	665	500	1420	5	1	36212160	806	25.28	0.66	12	1.02	88.00	3389.00	3200	20230209	-30.47	1735	20221017	28.24	3200	-30.47	20230209	1800	23.61	20230727	3200	-30.47	20230209	1750	27.14	20221021	2.25	N	004270	500	181 억	782976	N	N	N	N
72	20231019	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	2210	-20	5	-0.90	621251710	283270	47.93	2185	2245	2145	2895	1565	2230	2193.14	2.16	-49469	2326	2277	2241	2192	2156	2260	2175	181	665	500	1420	5	1	36212160	800	25.11	0.65	12	0.78	88.00	3389.00	3200	20230209	-30.94	1735	20221017	27.38	3200	-30.94	20230209	1800	22.78	20230727	3200	-30.94	20230209	1750	26.29	20221021	2.25	N	004270	500	181 억	782976	N	N	N	N
73	20231019	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	-25	5	-1.12	65736570	30063	5.09	2185	2205	2180	2895	1565	2230	2186.63	2.16	7444	2326	2277	2241	2192	2156	2260	2175	181	665	500	1420	5	1	36212160	798	25.06	0.65	12	0.08	88.00	3389.00	3200	20230209	-31.09	1735	20221017	27.09	3200	-31.09	20230209	1800	22.50	20230727	3200	-31.09	20230209	1750	26.00	20221021	2.25	N	004270	500	181 억	782976	N	N	N	N
74	20231018	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	-25	5	-1.11	1310832365	582584	17.44	2250	2290	2205	2930	1580	2255	2250.04	2.07	23294	2475	2365	2260	2150	2045	2420	2205	181	675	500	1440	5	1	36212160	808	25.34	0.66	12	1.61	88.00	3389.00	3200	20230209	-30.31	1735	20221017	28.53	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1750	27.43	20221021	2.08	N	004270	500	181 억	749709	N	N	N	N
75	20231018	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	-30	5	-1.33	1238800560	550257	16.47	2250	2290	2205	2930	1580	2255	2251.31	2.07	35219	2475	2365	2260	2150	2045	2420	2205	181	675	500	1440	5	1	36212160	806	25.28	0.66	12	1.52	88.00	3389.00	3200	20230209	-30.47	1735	20221017	28.24	3200	-30.47	20230209	1800	23.61	20230727	3200	-30.47	20230209	1750	27.14	20221021	2.08	N	004270	500	181 억	749709	N	N	N	N
76	20231018	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	-25	5	-1.11	1102444925	488765	14.63	2250	2290	2220	2930	1580	2255	2255.57	2.07	44095	2475	2365	2260	2150	2045	2420	2205	181	675	500	1440	5	1	36212160	808	25.34	0.66	12	1.35	88.00	3389.00	3200	20230209	-30.31	1735	20221017	28.53	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1750	27.43	20221021	2.08	N	004270	500	181 억	749709	N	N	N	N
77	20231018	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	2235	-20	5	-0.89	983107275	435255	13.03	2250	2290	2220	2930	1580	2255	2258.70	2.07	47619	2475	2365	2260	2150	2045	2420	2205	181	675	500	1440	5	1	36212160	809	25.40	0.66	12	1.20	88.00	3389.00	3200	20230209	-30.16	1735	20221017	28.82	3200	-30.16	20230209	1800	24.17	20230727	3200	-30.16	20230209	1750	27.71	20221021	2.08	N	004270	500	181 억	749709	N	N	N	N
78	20231018	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	2235	-20	5	-0.89	918847480	406440	12.17	2250	2290	2220	2930	1580	2255	2260.73	2.07	47393	2475	2365	2260	2150	2045	2420	2205	181	675	500	1440	5	1	36212160	809	25.40	0.66	12	1.12	88.00	3389.00	3200	20230209	-30.16	1735	20221017	28.82	3200	-30.16	20230209	1800	24.17	20230727	3200	-30.16	20230209	1750	27.71	20221021	2.08	N	004270	500	181 억	749709	N	N	N	N
79	20231018	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	5	2	0.22	681563225	301108	9.01	2250	2290	2230	2930	1580	2255	2263.54	2.07	61493	2475	2365	2260	2150	2045	2420	2205	181	675	500	1440	5	1	36212160	818	25.68	0.67	12	0.83	88.00	3389.00	3200	20230209	-29.37	1735	20221017	30.26	3200	-29.37	20230209	1800	25.56	20230727	3200	-29.37	20230209	1750	29.14	20221021	2.08	N	004270	500	181 억	749709	N	N	N	N
80	20231018	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	5	2	0.22	391907750	173461	5.19	2250	2285	2230	2930	1580	2255	2259.36	2.07	50196	2475	2365	2260	2150	2045	2420	2205	181	675	500	1440	5	1	36212160	818	25.68	0.67	12	0.48	88.00	3389.00	3200	20230209	-29.37	1735	20221017	30.26	3200	-29.37	20230209	1800	25.56	20230727	3200	-29.37	20230209	1750	29.14	20221021	2.08	N	004270	500	181 억	749709	N	N	N	N
81	20231018	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	-15	5	-0.67	35427455	15780	0.47	2250	2255	2230	2930	1580	2255	2244.66	2.07	-528	2475	2365	2260	2150	2045	2420	2205	181	675	500	1440	5	1	36212160	811	25.45	0.66	12	0.04	88.00	3389.00	3200	20230209	-30.00	1735	20221017	29.11	3200	-30.00	20230209	1800	24.44	20230727	3200	-30.00	20230209	1750	28.00	20221021	2.08	N	004270	500	181 억	749709	N	N	N	N
82	20231017	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	2255	120	2	5.62	7583887385	3331246	221.07	2155	2370	2155	2775	1495	2135	2276.61	1.28	338150	2305	2220	2160	2075	2015	2190	2045	181	640	500	1360	5	1	36212160	817	25.62	0.67	12	9.20	88.00	3389.00	3200	20230209	-29.53	1725	20221013	30.72	3200	-29.53	20230209	1800	25.28	20230727	3200	-29.53	20230209	1735	29.97	20221017	2.24	N	004270	500	181 억	462356	N	N	N	N
83	20231017	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	135	2	6.32	7376587840	3239458	214.98	2155	2370	2155	2775	1495	2135	2277.11	1.28	308976	2305	2220	2160	2075	2015	2190	2045	181	640	500	1360	5	1	36212160	822	25.80	0.67	12	8.95	88.00	3389.00	3200	20230209	-29.06	1725	20221013	31.59	3200	-29.06	20230209	1800	26.11	20230727	3200	-29.06	20230209	1735	30.84	20221017	2.24	N	004270	500	181 억	462356	N	N	N	N
84	20231017	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	2245	110	2	5.15	7037604275	3089014	205.00	2155	2370	2155	2775	1495	2135	2278.27	1.28	255868	2305	2220	2160	2075	2015	2190	2045	181	640	500	1360	5	1	36212160	813	25.51	0.66	12	8.53	88.00	3389.00	3200	20230209	-29.84	1725	20221013	30.14	3200	-29.84	20230209	1800	24.72	20230727	3200	-29.84	20230209	1735	29.39	20221017	2.24	N	004270	500	181 억	462356	N	N	N	N
85	20231017	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	155	2	7.26	6631470340	2909684	193.10	2155	2370	2155	2775	1495	2135	2279.10	1.28	265790	2305	2220	2160	2075	2015	2190	2045	181	640	500	1360	5	1	36212160	829	26.02	0.68	12	8.04	88.00	3389.00	3200	20230209	-28.44	1725	20221013	32.75	3200	-28.44	20230209	1800	27.22	20230727	3200	-28.44	20230209	1735	31.99	20221017	2.24	N	004270	500	181 억	462356	N	N	N	N
86	20231017	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	2280	145	2	6.79	6281911635	2756746	182.95	2155	2370	2155	2775	1495	2135	2278.74	1.28	255177	2305	2220	2160	2075	2015	2190	2045	181	640	500	1360	5	1	36212160	826	25.91	0.67	12	7.61	88.00	3389.00	3200	20230209	-28.75	1725	20221013	32.17	3200	-28.75	20230209	1800	26.67	20230727	3200	-28.75	20230209	1735	31.41	20221017	2.24	N	004270	500	181 억	462356	N	N	N	N
87	20231017	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	155	2	7.26	4794120900	2107229	139.84	2155	2370	2155	2775	1495	2135	2275.08	1.28	107485	2305	2220	2160	2075	2015	2190	2045	181	640	500	1360	5	1	36212160	829	26.02	0.68	12	5.82	88.00	3389.00	3200	20230209	-28.44	1725	20221013	32.75	3200	-28.44	20230209	1800	27.22	20230727	3200	-28.44	20230209	1735	31.99	20221017	2.24	N	004270	500	181 억	462356	N	N	N	N
88	20231017	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	70	2	3.28	600836540	274161	18.19	2155	2215	2155	2775	1495	2135	2191.55	1.28	153934	2305	2220	2160	2075	2015	2190	2045	181	640	500	1360	5	1	36212160	798	25.06	0.65	12	0.76	88.00	3389.00	3200	20230209	-31.09	1725	20221013	27.83	3200	-31.09	20230209	1800	22.50	20230727	3200	-31.09	20230209	1735	27.09	20221017	2.24	N	004270	500	181 억	462356	N	N	N	N
89	20231017	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	2185	50	2	2.34	48134295	22256	1.48	2155	2185	2155	2775	1495	2135	2162.76	1.28	4447	2305	2220	2160	2075	2015	2190	2045	181	640	500	1360	5	1	36212160	791	24.83	0.64	12	0.06	88.00	3389.00	3200	20230209	-31.72	1725	20221013	26.67	3200	-31.72	20230209	1800	21.39	20230727	3200	-31.72	20230209	1735	25.94	20221017	2.24	N	004270	500	181 억	462356	N	N	N	N
90	20231016	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	-135	5	-5.95	3232442780	1492113	128.39	2220	2245	2100	2950	1590	2270	2166.36	1.42	-83593	2426	2347	2286	2207	2146	2317	2177	181	680	500	1450	5	1	36212160	773	24.26	0.63	12	4.12	88.00	3389.00	3200	20230209	-33.28	1725	20221013	23.77	3200	-33.28	20230209	1800	18.61	20230727	3200	-33.28	20230209	1735	23.05	20221017	2.18	N	004270	500	181 억	513004	N	N	N	N
91	20231016	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	-140	5	-6.17	2949182380	1358826	116.92	2220	2245	2100	2950	1590	2270	2170.37	1.42	-120560	2426	2347	2286	2207	2146	2317	2177	181	680	500	1450	5	1	36212160	771	24.20	0.63	12	3.75	88.00	3389.00	3200	20230209	-33.44	1725	20221013	23.48	3200	-33.44	20230209	1800	18.33	20230727	3200	-33.44	20230209	1735	22.77	20221017	2.18	N	004270	500	181 억	513004	N	N	N	N
92	20231016	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	2160	-110	5	-4.85	2494321445	1147707	98.76	2220	2245	2100	2950	1590	2270	2173.28	1.42	-75150	2426	2347	2286	2207	2146	2317	2177	181	680	500	1450	5	1	36212160	782	24.55	0.64	12	3.17	88.00	3389.00	3200	20230209	-32.50	1725	20221013	25.22	3200	-32.50	20230209	1800	20.00	20230727	3200	-32.50	20230209	1735	24.50	20221017	2.18	N	004270	500	181 억	513004	N	N	N	N
93	20231016	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	2155	-115	5	-5.07	1868909035	853326	73.43	2220	2245	2135	2950	1590	2270	2190.12	1.42	-67945	2426	2347	2286	2207	2146	2317	2177	181	680	500	1450	5	1	36212160	780	24.49	0.64	12	2.36	88.00	3389.00	3200	20230209	-32.66	1725	20221013	24.93	3200	-32.66	20230209	1800	19.72	20230727	3200	-32.66	20230209	1735	24.21	20221017	2.18	N	004270	500	181 억	513004	N	N	N	N
94	20231016	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	2185	-85	5	-3.74	1511818845	687746	59.18	2220	2245	2170	2950	1590	2270	2198.19	1.42	-43425	2426	2347	2286	2207	2146	2317	2177	181	680	500	1450	5	1	36212160	791	24.83	0.64	12	1.90	88.00	3389.00	3200	20230209	-31.72	1725	20221013	26.67	3200	-31.72	20230209	1800	21.39	20230727	3200	-31.72	20230209	1735	25.94	20221017	2.18	N	004270	500	181 억	513004	N	N	N	N
95	20231016	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	2190	-80	5	-3.52	1291286435	586618	50.48	2220	2245	2170	2950	1590	2270	2201.20	1.42	-14944	2426	2347	2286	2207	2146	2317	2177	181	680	500	1450	5	1	36212160	793	24.89	0.65	12	1.62	88.00	3389.00	3200	20230209	-31.56	1725	20221013	26.96	3200	-31.56	20230209	1800	21.67	20230727	3200	-31.56	20230209	1735	26.22	20221017	2.18	N	004270	500	181 억	513004	N	N	N	N
96	20231016	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	2215	-55	5	-2.42	1092640420	497197	42.78	2220	2230	2170	2950	1590	2270	2197.55	1.42	-5569	2426	2347	2286	2207	2146	2317	2177	181	680	500	1450	5	1	36212160	802	25.17	0.65	12	1.37	88.00	3389.00	3200	20230209	-30.78	1725	20221013	28.41	3200	-30.78	20230209	1800	23.06	20230727	3200	-30.78	20230209	1735	27.67	20221017	2.18	N	004270	500	181 억	513004	N	N	N	N
97	20231016	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	2180	-90	5	-3.96	187443905	84745	7.29	2220	2230	2180	2950	1590	2270	2211.64	1.42	-6340	2426	2347	2286	2207	2146	2317	2177	181	680	500	1450	5	1	36212160	789	24.77	0.64	12	0.23	88.00	3389.00	3200	20230209	-31.88	1725	20221013	26.38	3200	-31.88	20230209	1800	21.11	20230727	3200	-31.88	20230209	1735	25.65	20221017	2.18	N	004270	500	181 억	513004	N	N	N	N
98	20231012	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	40	2	1.73	6645351695	2829696	10.35	2355	2390	2300	3005	1625	2315	2348.44	0.83	202427	2698	2506	2338	2146	1978	2602	2242	181	690	500	1480	5	1	36212160	853	26.76	0.69	12	7.81	88.00	3389.00	3200	20230209	-26.41	1725	20221013	36.52	3200	-26.41	20230209	1800	30.83	20230727	3200	-26.41	20230209	1725	36.52	20221013	1.60	N	004270	500	181 억	302105	N	N	N	N
99	20231012	150145	57	100.00	KOSPI	유통업	N	N	N	N	N	2340	25	2	1.08	6195509950	2637840	9.65	2355	2390	2300	3005	1625	2315	2348.72	0.83	232161	2698	2506	2338	2146	1978	2602	2242	181	690	500	1480	5	1	36212160	847	26.59	0.69	12	7.28	88.00	3389.00	3200	20230209	-26.88	1725	20221013	35.65	3200	-26.88	20230209	1800	30.00	20230727	3200	-26.88	20230209	1725	35.65	20221013	1.60	N	004270	500	181 억	302105	N	N	N	N
100	20231012	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	2345	30	2	1.30	5783634220	2461337	9.00	2355	2390	2300	3005	1625	2315	2349.81	0.83	204762	2698	2506	2338	2146	1978	2602	2242	181	690	500	1480	5	1	36212160	849	26.65	0.69	12	6.80	88.00	3389.00	3200	20230209	-26.72	1725	20221013	35.94	3200	-26.72	20230209	1800	30.28	20230727	3200	-26.72	20230209	1725	35.94	20221013	1.60	N	004270	500	181 억	302105	N	N	N	N
101	20231012	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	40	2	1.73	5452049460	2320039	8.49	2355	2390	2300	3005	1625	2315	2350.00	0.83	134636	2698	2506	2338	2146	1978	2602	2242	181	690	500	1480	5	1	36212160	853	26.76	0.69	12	6.41	88.00	3389.00	3200	20230209	-26.41	1725	20221013	36.52	3200	-26.41	20230209	1800	30.83	20230727	3200	-26.41	20230209	1725	36.52	20221013	1.60	N	004270	500	181 억	302105	N	N	N	N
102	20231012	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	2345	30	2	1.30	4727500075	2013101	7.36	2355	2390	2300	3005	1625	2315	2348.38	0.83	109422	2698	2506	2338	2146	1978	2602	2242	181	690	500	1480	5	1	36212160	849	26.65	0.69	12	5.56	88.00	3389.00	3200	20230209	-26.72	1725	20221013	35.94	3200	-26.72	20230209	1800	30.28	20230727	3200	-26.72	20230209	1725	35.94	20221013	1.60	N	004270	500	181 억	302105	N	N	N	N
103	20231012	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	2345	30	2	1.30	4273733615	1818958	6.65	2355	2390	2300	3005	1625	2315	2349.57	0.83	25081	2698	2506	2338	2146	1978	2602	2242	181	690	500	1480	5	1	36212160	849	26.65	0.69	12	5.02	88.00	3389.00	3200	20230209	-26.72	1725	20221013	35.94	3200	-26.72	20230209	1800	30.28	20230727	3200	-26.72	20230209	1725	35.94	20221013	1.60	N	004270	500	181 억	302105	N	N	N	N
104	20231012	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	2320	5	2	0.22	3618012575	1537679	5.62	2355	2390	2300	3005	1625	2315	2352.93	0.83	-14007	2698	2506	2338	2146	1978	2602	2242	181	690	500	1480	5	1	36212160	840	26.36	0.68	12	4.25	88.00	3389.00	3200	20230209	-27.50	1725	20221013	34.49	3200	-27.50	20230209	1800	28.89	20230727	3200	-27.50	20230209	1725	34.49	20221013	1.60	N	004270	500	181 억	302105	N	N	N	N
105	20231012	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	2360	45	2	1.94	631377960	267196	0.98	2355	2390	2345	3005	1625	2315	2363.15	0.83	-31778	2698	2506	2338	2146	1978	2602	2242	181	690	500	1480	5	1	36212160	855	26.82	0.70	12	0.74	88.00	3389.00	3200	20230209	-26.25	1725	20221013	36.81	3200	-26.25	20230209	1800	31.11	20230727	3200	-26.25	20230209	1725	36.81	20221013	1.60	N	004270	500	181 억	302105	N	N	N	N
106	20231011	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	2315	165	2	7.67	65029493730	27188176	2073.45	2175	2530	2170	2795	1505	2150	2391.89	0.66	89000	2366	2257	2191	2082	2016	2225	2050	181	645	500	1370	5	1	36212160	838	26.31	0.68	12	75.08	88.00	3389.00	3200	20230209	-27.66	1725	20221013	34.20	3200	-27.66	20230209	1800	28.61	20230727	3200	-27.66	20230209	1725	34.20	20221013	1.66	N	004270	500	181 억	238574	N	N	N	N
107	20231011	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	2325	175	2	8.14	64155215285	26810703	2044.67	2175	2530	2170	2795	1505	2150	2392.91	0.66	22055	2366	2257	2191	2082	2016	2225	2050	181	645	500	1370	5	1	36212160	842	26.42	0.69	12	74.04	88.00	3389.00	3200	20230209	-27.34	1725	20221013	34.78	3200	-27.34	20230209	1800	29.17	20230727	3200	-27.34	20230209	1725	34.78	20221013	1.66	N	004270	500	181 억	238574	N	N	N	N
108	20231011	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	205	2	9.53	60604317560	25287256	1928.48	2175	2530	2170	2795	1505	2150	2396.64	0.66	-203386	2366	2257	2191	2082	2016	2225	2050	181	645	500	1370	5	1	36212160	853	26.76	0.69	12	69.83	88.00	3389.00	3200	20230209	-26.41	1725	20221013	36.52	3200	-26.41	20230209	1800	30.83	20230727	3200	-26.41	20230209	1725	36.52	20221013	1.66	N	004270	500	181 억	238574	N	N	N	N
109	20231011	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	2415	265	2	12.33	46372761290	19458287	1483.95	2175	2510	2170	2795	1505	2150	2383.20	0.66	-152372	2366	2257	2191	2082	2016	2225	2050	181	645	500	1370	5	1	36212160	875	27.44	0.71	12	53.73	88.00	3389.00	3200	20230209	-24.53	1725	20221013	40.00	3200	-24.53	20230209	1800	34.17	20230727	3200	-24.53	20230209	1725	40.00	20221013	1.66	N	004270	500	181 억	238574	N	N	N	N
110	20231011	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	180	2	8.37	29509832215	12497508	953.10	2175	2460	2170	2795	1505	2150	2361.27	0.66	-95679	2366	2257	2191	2082	2016	2225	2050	181	645	500	1370	5	1	36212160	844	26.48	0.69	12	34.51	88.00	3389.00	3200	20230209	-27.19	1725	20221013	35.07	3200	-27.19	20230209	1800	29.44	20230727	3200	-27.19	20230209	1725	35.07	20221013	1.66	N	004270	500	181 억	238574	N	N	N	N
111	20231011	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	240	2	11.16	22380687945	9447432	720.49	2175	2460	2170	2795	1505	2150	2368.99	0.66	-175677	2366	2257	2191	2082	2016	2225	2050	181	645	500	1370	5	1	36212160	865	27.16	0.71	12	26.09	88.00	3389.00	3200	20230209	-25.31	1725	20221013	38.55	3200	-25.31	20230209	1800	32.78	20230727	3200	-25.31	20230209	1725	38.55	20221013	1.66	N	004270	500	181 억	238574	N	N	N	N
112	20231011	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	110	2	5.12	3945470810	1747730	133.29	2175	2330	2170	2795	1505	2150	2257.55	0.66	-44737	2366	2257	2191	2082	2016	2225	2050	181	645	500	1370	5	1	36212160	818	25.68	0.67	12	4.83	88.00	3389.00	3200	20230209	-29.37	1725	20221013	31.01	3200	-29.37	20230209	1800	25.56	20230727	3200	-29.37	20230209	1725	31.01	20221013	1.66	N	004270	500	181 억	238574	N	N	N	N
113	20231011	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	2185	35	2	1.63	136368525	62564	4.77	2175	2200	2175	2795	1505	2150	2180.16	0.66	-10416	2366	2257	2191	2082	2016	2225	2050	181	645	500	1370	5	1	36212160	791	24.83	0.64	12	0.17	88.00	3389.00	3200	20230209	-31.72	1725	20221013	26.67	3200	-31.72	20230209	1800	21.39	20230727	3200	-31.72	20230209	1725	26.67	20221013	1.66	N	004270	500	181 억	238574	N	N	N	N
114	20231010	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	-150	5	-6.52	2775205085	1267270	43.23	2300	2300	2125	2990	1610	2300	2189.80	0.66	17886	2456	2377	2316	2237	2176	2417	2277	181	690	500	1470	5	1	36212160	779	24.43	0.63	12	3.50	88.00	3389.00	3200	20230209	-32.81	1725	20221013	24.64	3200	-32.81	20230209	1800	19.44	20230727	3200	-32.81	20230209	1725	24.64	20221013	1.59	N	004270	500	181 억	238948	N	N	N	N
115	20231010	150145	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	-160	5	-6.96	2616998410	1193454	40.71	2300	2300	2125	2990	1610	2300	2192.63	0.66	24662	2456	2377	2316	2237	2176	2417	2277	181	690	500	1470	5	1	36212160	775	24.32	0.63	12	3.30	88.00	3389.00	3200	20230209	-33.12	1725	20221013	24.06	3200	-33.12	20230209	1800	18.89	20230727	3200	-33.12	20230209	1725	24.06	20221013	1.59	N	004270	500	181 억	238948	N	N	N	N
116	20231010	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	2185	-115	5	-5.00	2179706195	989744	33.76	2300	2300	2145	2990	1610	2300	2202.11	0.66	8844	2456	2377	2316	2237	2176	2417	2277	181	690	500	1470	5	1	36212160	791	24.83	0.64	12	2.73	88.00	3389.00	3200	20230209	-31.72	1725	20221013	26.67	3200	-31.72	20230209	1800	21.39	20230727	3200	-31.72	20230209	1725	26.67	20221013	1.59	N	004270	500	181 억	238948	N	N	N	N
117	20231010	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	2190	-110	5	-4.78	1972373245	894586	30.52	2300	2300	2145	2990	1610	2300	2204.59	0.66	31749	2456	2377	2316	2237	2176	2417	2277	181	690	500	1470	5	1	36212160	793	24.89	0.65	12	2.47	88.00	3389.00	3200	20230209	-31.56	1725	20221013	26.96	3200	-31.56	20230209	1800	21.67	20230727	3200	-31.56	20230209	1725	26.96	20221013	1.59	N	004270	500	181 억	238948	N	N	N	N
118	20231010	120144	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	-70	5	-3.04	1480524745	670499	22.87	2300	2300	2145	2990	1610	2300	2207.84	0.66	91506	2456	2377	2316	2237	2176	2417	2277	181	690	500	1470	5	1	36212160	808	25.34	0.66	12	1.85	88.00	3389.00	3200	20230209	-30.31	1725	20221013	29.28	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1725	29.28	20221013	1.59	N	004270	500	181 억	238948	N	N	N	N
119	20231010	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	-70	5	-3.04	1330361395	603124	20.58	2300	2300	2145	2990	1610	2300	2205.50	0.66	64439	2456	2377	2316	2237	2176	2417	2277	181	690	500	1470	5	1	36212160	808	25.34	0.66	12	1.67	88.00	3389.00	3200	20230209	-30.31	1725	20221013	29.28	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1725	29.28	20221013	1.59	N	004270	500	181 억	238948	N	N	N	N
120	20231010	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	2210	-90	5	-3.91	1151487820	522318	17.82	2300	2300	2145	2990	1610	2300	2204.24	0.66	34650	2456	2377	2316	2237	2176	2417	2277	181	690	500	1470	5	1	36212160	800	25.11	0.65	12	1.44	88.00	3389.00	3200	20230209	-30.94	1725	20221013	28.12	3200	-30.94	20230209	1800	22.78	20230727	3200	-30.94	20230209	1725	28.12	20221013	1.59	N	004270	500	181 억	238948	N	N	N	N
121	20231010	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	2295	-5	5	-0.22	47286735	20621	0.70	2300	2300	2280	2990	1610	2300	2292.46	0.66	282	2456	2377	2316	2237	2176	2417	2277	181	690	500	1470	5	1	36212160	831	26.08	0.68	12	0.06	88.00	3389.00	3200	20230209	-28.28	1725	20221013	33.04	3200	-28.28	20230209	1800	27.50	20230727	3200	-28.28	20230209	1725	33.04	20221013	1.59	N	004270	500	181 억	238948	N	N	N	N
122	20231006	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	45	2	2.00	6689999855	2876008	38.69	2265	2395	2255	2930	1580	2255	2326.20	0.14	183392	2505	2380	2310	2185	2115	2352	2157	181	675	500	1440	5	1	36212160	833	26.14	0.68	12	7.94	88.00	3389.00	3200	20230209	-28.12	1725	20221013	33.33	3200	-28.12	20230209	1800	27.78	20230727	3200	-28.12	20230209	1725	33.33	20221013	1.61	N	004270	500	181 억	51126	N	N	N	N
123	20231006	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	2295	40	2	1.77	6174689190	2650324	35.65	2265	2395	2255	2930	1580	2255	2329.81	0.14	139264	2505	2380	2310	2185	2115	2352	2157	181	675	500	1440	5	1	36212160	831	26.08	0.68	12	7.32	88.00	3389.00	3200	20230209	-28.28	1725	20221013	33.04	3200	-28.28	20230209	1800	27.50	20230727	3200	-28.28	20230209	1725	33.04	20221013	1.61	N	004270	500	181 억	51126	N	N	N	N
124	20231006	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	2315	60	2	2.66	5695085385	2441890	32.85	2265	2395	2255	2930	1580	2255	2332.27	0.14	100463	2505	2380	2310	2185	2115	2352	2157	181	675	500	1440	5	1	36212160	838	26.31	0.68	12	6.74	88.00	3389.00	3200	20230209	-27.66	1725	20221013	34.20	3200	-27.66	20230209	1800	28.61	20230727	3200	-27.66	20230209	1725	34.20	20221013	1.61	N	004270	500	181 억	51126	N	N	N	N
125	20231006	130142	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	75	2	3.33	5435182865	2330083	31.35	2265	2395	2255	2930	1580	2255	2332.64	0.14	92046	2505	2380	2310	2185	2115	2352	2157	181	675	500	1440	5	1	36212160	844	26.48	0.69	12	6.43	88.00	3389.00	3200	20230209	-27.19	1725	20221013	35.07	3200	-27.19	20230209	1800	29.44	20230727	3200	-27.19	20230209	1725	35.07	20221013	1.61	N	004270	500	181 억	51126	N	N	N	N
126	20231006	120142	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	75	2	3.33	4869818650	2086643	28.07	2265	2395	2255	2930	1580	2255	2333.83	0.14	71492	2505	2380	2310	2185	2115	2352	2157	181	675	500	1440	5	1	36212160	844	26.48	0.69	12	5.76	88.00	3389.00	3200	20230209	-27.19	1725	20221013	35.07	3200	-27.19	20230209	1800	29.44	20230727	3200	-27.19	20230209	1725	35.07	20221013	1.61	N	004270	500	181 억	51126	N	N	N	N
127	20231006	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	2320	65	2	2.88	2535775385	1096149	14.75	2265	2350	2255	2930	1580	2255	2313.39	0.14	26618	2505	2380	2310	2185	2115	2352	2157	181	675	500	1440	5	1	36212160	840	26.36	0.68	12	3.03	88.00	3389.00	3200	20230209	-27.50	1725	20221013	34.49	3200	-27.50	20230209	1800	28.89	20230727	3200	-27.50	20230209	1725	34.49	20221013	1.61	N	004270	500	181 억	51126	N	N	N	N
128	20231006	100142	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	45	2	2.00	2238915160	967580	13.02	2265	2350	2255	2930	1580	2255	2313.98	0.14	4237	2505	2380	2310	2185	2115	2352	2157	181	675	500	1440	5	1	36212160	833	26.14	0.68	12	2.67	88.00	3389.00	3200	20230209	-28.12	1725	20221013	33.33	3200	-28.12	20230209	1800	27.78	20230727	3200	-28.12	20230209	1725	33.33	20221013	1.61	N	004270	500	181 억	51126	N	N	N	N
129	20231006	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	30	2	1.33	163252175	71847	0.97	2265	2295	2255	2930	1580	2255	2272.41	0.14	3771	2505	2380	2310	2185	2115	2352	2157	181	675	500	1440	5	1	36212160	827	25.97	0.67	12	0.20	88.00	3389.00	3200	20230209	-28.59	1725	20221013	32.46	3200	-28.59	20230209	1800	26.94	20230727	3200	-28.59	20230209	1725	32.46	20221013	1.61	N	004270	500	181 억	51126	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History