KissMeData/004270/price/prices-20230801.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2305	-45	5	-1.91	2050164205	881670	14.40	2365	2380	2275	3055	1645	2350	2325.30	0.83	67233	2673	2511	2368	2206	2063	2592	2287	181	705	500	1450	5	1	36212160	835	26.19	0.68	12	2.43	88.00	3389.00	3200	20230209	-27.97	1660	20220928	38.86	3200	-27.97	20230209	1800	28.06	20230727	3200	-27.97	20230209	1660	38.86	20220928	1.79	N	004270	500	181 억	302032	N	N	2	N	N
3	20230831	150213	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2320	-30	5	-1.28	1976382080	849706	13.88	2365	2380	2275	3055	1645	2350	2325.94	0.83	68410	2673	2511	2368	2206	2063	2592	2287	181	705	500	1450	5	1	36212160	840	26.36	0.68	12	2.35	88.00	3389.00	3200	20230209	-27.50	1660	20220928	39.76	3200	-27.50	20230209	1800	28.89	20230727	3200	-27.50	20230209	1660	39.76	20220928	1.79	N	004270	500	181 억	302032	N	N	2	N	N
4	20230831	140222	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2340	-10	5	-0.43	1784436385	767285	12.53	2365	2380	2275	3055	1645	2350	2325.62	0.83	68634	2673	2511	2368	2206	2063	2592	2287	181	705	500	1450	5	1	36212160	847	26.59	0.69	12	2.12	88.00	3389.00	3200	20230209	-26.88	1660	20220928	40.96	3200	-26.88	20230209	1800	30.00	20230727	3200	-26.88	20230209	1660	40.96	20220928	1.79	N	004270	500	181 억	302032	N	N	2	N	N
5	20230831	130219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2290	-60	5	-2.55	1070888860	461625	7.54	2365	2375	2280	3055	1645	2350	2319.77	0.83	69556	2673	2511	2368	2206	2063	2592	2287	181	705	500	1450	5	1	36212160	829	26.02	0.68	12	1.27	88.00	3389.00	3200	20230209	-28.44	1660	20220928	37.95	3200	-28.44	20230209	1800	27.22	20230727	3200	-28.44	20230209	1660	37.95	20220928	1.79	N	004270	500	181 억	302032	N	N	2	N	N
6	20230831	120220	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2300	-50	5	-2.13	943571275	406117	6.63	2365	2375	2280	3055	1645	2350	2323.35	0.83	56105	2673	2511	2368	2206	2063	2592	2287	181	705	500	1450	5	1	36212160	833	26.14	0.68	12	1.12	88.00	3389.00	3200	20230209	-28.12	1660	20220928	38.55	3200	-28.12	20230209	1800	27.78	20230727	3200	-28.12	20230209	1660	38.55	20220928	1.79	N	004270	500	181 억	302032	N	N	2	N	N
7	20230831	110253	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2320	-30	5	-1.28	816199740	350817	5.73	2365	2375	2280	3055	1645	2350	2326.52	0.83	29903	2673	2511	2368	2206	2063	2592	2287	181	705	500	1450	5	1	36212160	840	26.36	0.68	12	0.97	88.00	3389.00	3200	20230209	-27.50	1660	20220928	39.76	3200	-27.50	20230209	1800	28.89	20230727	3200	-27.50	20230209	1660	39.76	20220928	1.79	N	004270	500	181 억	302032	N	N	2	N	N
8	20230831	100238	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2345	-5	5	-0.21	638864730	274476	4.48	2365	2375	2280	3055	1645	2350	2327.51	0.83	57715	2673	2511	2368	2206	2063	2592	2287	181	705	500	1450	5	1	36212160	849	26.65	0.69	12	0.76	88.00	3389.00	3200	20230209	-26.72	1660	20220928	41.27	3200	-26.72	20230209	1800	30.28	20230727	3200	-26.72	20230209	1660	41.27	20220928	1.79	N	004270	500	181 억	302032	N	N	2	N	N
9	20230831	090205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2345	-5	5	-0.21	109293210	46286	0.76	2365	2375	2345	3055	1645	2350	2361.46	0.83	-11596	2673	2511	2368	2206	2063	2592	2287	181	705	500	1450	5	1	36212160	849	26.65	0.69	12	0.13	88.00	3389.00	3200	20230209	-26.72	1660	20220928	41.27	3200	-26.72	20230209	1800	30.28	20230727	3200	-26.72	20230209	1660	41.27	20220928	1.79	N	004270	500	181 억	302032	N	N	2	N	N
10	20230830	160156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2350	130	2	5.86	14777550790	6103208	5443.46	2240	2530	2225	2885	1555	2220	2421.29	1.36	-176128	2270	2245	2220	2195	2170	2232	2182	181	665	500	1370	5	1	36212160	851	26.70	0.69	12	16.85	88.00	3389.00	3200	20230209	-26.56	1660	20220928	41.57	3200	-26.56	20230209	1800	30.56	20230727	3200	-26.56	20230209	1660	41.57	20220928	1.79	N	004270	500	181 억	493539	N	N	2	N	N
11	20230830	150210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2345	125	2	5.63	14375596710	5932276	5291.01	2240	2530	2225	2885	1555	2220	2423.29	1.36	-193789	2270	2245	2220	2195	2170	2232	2182	181	665	500	1370	5	1	36212160	849	26.65	0.69	12	16.38	88.00	3389.00	3200	20230209	-26.72	1660	20220928	41.27	3200	-26.72	20230209	1800	30.28	20230727	3200	-26.72	20230209	1660	41.27	20220928	1.79	N	004270	500	181 억	493539	N	N	1	N	N
12	20230830	140227	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2325	105	2	4.73	14046070645	5791202	5165.18	2240	2530	2225	2885	1555	2220	2425.42	1.36	-198373	2270	2245	2220	2195	2170	2232	2182	181	665	500	1370	5	1	36212160	842	26.42	0.69	12	15.99	88.00	3389.00	3200	20230209	-27.34	1660	20220928	40.06	3200	-27.34	20230209	1800	29.17	20230727	3200	-27.34	20230209	1660	40.06	20220928	1.79	N	004270	500	181 억	493539	N	N	1	N	N
13	20230830	130212	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2335	115	2	5.18	13711650710	5647398	5036.92	2240	2530	2225	2885	1555	2220	2427.96	1.36	-230722	2270	2245	2220	2195	2170	2232	2182	181	665	500	1370	5	1	36212160	846	26.53	0.69	12	15.60	88.00	3389.00	3200	20230209	-27.03	1660	20220928	40.66	3200	-27.03	20230209	1800	29.72	20230727	3200	-27.03	20230209	1660	40.66	20220928	1.79	N	004270	500	181 억	493539	N	N	1	N	N
14	20230830	120220	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2340	120	2	5.41	13341474925	5489624	4896.20	2240	2530	2225	2885	1555	2220	2430.31	1.36	-238350	2270	2245	2220	2195	2170	2232	2182	181	665	500	1370	5	1	36212160	847	26.59	0.69	12	15.16	88.00	3389.00	3200	20230209	-26.88	1660	20220928	40.96	3200	-26.88	20230209	1800	30.00	20230727	3200	-26.88	20230209	1660	40.96	20220928	1.79	N	004270	500	181 억	493539	N	N	1	N	N
15	20230830	110251	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2340	120	2	5.41	12969200290	5330248	4754.06	2240	2530	2225	2885	1555	2220	2433.13	1.36	-233259	2270	2245	2220	2195	2170	2232	2182	181	665	500	1370	5	1	36212160	847	26.59	0.69	12	14.72	88.00	3389.00	3200	20230209	-26.88	1660	20220928	40.96	3200	-26.88	20230209	1800	30.00	20230727	3200	-26.88	20230209	1660	40.96	20220928	1.79	N	004270	500	181 억	493539	N	N	1	N	N
16	20230830	100231	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2390	170	2	7.66	11405289840	4665619	4161.27	2240	2530	2225	2885	1555	2220	2444.54	1.36	-200872	2270	2245	2220	2195	2170	2232	2182	181	665	500	1370	5	1	36212160	865	27.16	0.71	12	12.88	88.00	3389.00	3200	20230209	-25.31	1660	20220928	43.98	3200	-25.31	20230209	1800	32.78	20230727	3200	-25.31	20230209	1660	43.98	20220928	1.79	N	004270	500	181 억	493539	N	N	1	N	N
17	20230830	090203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2225	5	2	0.23	18383665	8215	7.33	2240	2245	2225	2885	1555	2220	2237.82	1.36	-3547	2270	2245	2220	2195	2170	2232	2182	181	665	500	1370	5	1	36212160	806	25.28	0.66	12	0.02	88.00	3389.00	3200	20230209	-30.47	1660	20220928	34.04	3200	-30.47	20230209	1800	23.61	20230727	3200	-30.47	20230209	1660	34.04	20220928	1.79	N	004270	500	181 억	493539	N	N	1	N	N
18	20230829	160155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2220	15	2	0.68	245357140	110396	132.16	2230	2245	2195	2865	1545	2205	2222.52	1.25	40980	2241	2222	2191	2172	2141	2232	2182	181	660	500	1360	5	1	36212160	804	25.23	0.66	12	0.30	88.00	3389.00	3200	20230209	-30.62	1660	20220928	33.73	3200	-30.62	20230209	1800	23.33	20230727	3200	-30.62	20230209	1660	33.73	20220928	1.79	N	004270	500	181 억	452396	N	N	1	N	N
19	20230829	150211	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2220	15	2	0.68	226530005	101909	122.00	2230	2245	2195	2865	1545	2205	2222.87	1.25	41434	2241	2222	2191	2172	2141	2232	2182	181	660	500	1360	5	1	36212160	804	25.23	0.66	12	0.28	88.00	3389.00	3200	20230209	-30.62	1660	20220928	33.73	3200	-30.62	20230209	1800	23.33	20230727	3200	-30.62	20230209	1660	33.73	20220928	1.79	N	004270	500	181 억	452396	N	N	2	N	N
20	20230829	140220	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2215	10	2	0.45	222021145	99872	119.56	2230	2245	2195	2865	1545	2205	2223.06	1.25	41423	2241	2222	2191	2172	2141	2232	2182	181	660	500	1360	5	1	36212160	802	25.17	0.65	12	0.28	88.00	3389.00	3200	20230209	-30.78	1660	20220928	33.43	3200	-30.78	20230209	1800	23.06	20230727	3200	-30.78	20230209	1660	33.43	20220928	1.79	N	004270	500	181 억	452396	N	N	2	N	N
21	20230829	130214	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2225	20	2	0.91	200139320	90001	107.74	2230	2245	2195	2865	1545	2205	2223.75	1.25	41894	2241	2222	2191	2172	2141	2232	2182	181	660	500	1360	5	1	36212160	806	25.28	0.66	12	0.25	88.00	3389.00	3200	20230209	-30.47	1660	20220928	34.04	3200	-30.47	20230209	1800	23.61	20230727	3200	-30.47	20230209	1660	34.04	20220928	1.79	N	004270	500	181 억	452396	N	N	2	N	N
22	20230829	120219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2220	15	2	0.68	187627585	84368	101.00	2230	2245	2195	2865	1545	2205	2223.92	1.25	39093	2241	2222	2191	2172	2141	2232	2182	181	660	500	1360	5	1	36212160	804	25.23	0.66	12	0.23	88.00	3389.00	3200	20230209	-30.62	1660	20220928	33.73	3200	-30.62	20230209	1800	23.33	20230727	3200	-30.62	20230209	1660	33.73	20220928	1.79	N	004270	500	181 억	452396	N	N	2	N	N
23	20230829	110314	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2215	10	2	0.45	128478465	57874	69.28	2230	2240	2195	2865	1545	2205	2219.97	1.25	23985	2241	2222	2191	2172	2141	2232	2182	181	660	500	1360	5	1	36212160	802	25.17	0.65	12	0.16	88.00	3389.00	3200	20230209	-30.78	1660	20220928	33.43	3200	-30.78	20230209	1800	23.06	20230727	3200	-30.78	20230209	1660	33.43	20220928	1.79	N	004270	500	181 억	452396	N	N	2	N	N
24	20230829	100231	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2225	20	2	0.91	79077810	35633	42.66	2230	2230	2195	2865	1545	2205	2219.23	1.25	20511	2241	2222	2191	2172	2141	2232	2182	181	660	500	1360	5	1	36212160	806	25.28	0.66	12	0.10	88.00	3389.00	3200	20230209	-30.47	1660	20220928	34.04	3200	-30.47	20230209	1800	23.61	20230727	3200	-30.47	20230209	1660	34.04	20220928	1.79	N	004270	500	181 억	452396	N	N	2	N	N
25	20230829	090149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2220	15	2	0.68	2851710	1279	1.53	2230	2230	2220	2865	1545	2205	2229.64	1.25	-390	2241	2222	2191	2172	2141	2232	2182	181	660	500	1360	5	1	36212160	804	25.23	0.66	12	0.00	88.00	3389.00	3200	20230209	-30.62	1660	20220928	33.73	3200	-30.62	20230209	1800	23.33	20230727	3200	-30.62	20230209	1660	33.73	20220928	1.79	N	004270	500	181 억	452396	N	N	2	N	N
26	20230828	160152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2205	40	2	1.85	182219185	83177	137.73	2200	2210	2160	2810	1520	2165	2190.69	1.18	26023	2218	2191	2168	2141	2118	2205	2155	181	645	500	1340	5	1	36212160	798	25.06	0.65	12	0.23	88.00	3389.00	3200	20230209	-31.09	1660	20220928	32.83	3200	-31.09	20230209	1800	22.50	20230727	3200	-31.09	20230209	1660	32.83	20220928	1.79	N	004270	500	181 억	426523	N	N	2	N	N
27	20230828	150153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2205	40	2	1.85	162132405	74063	122.64	2200	2210	2160	2810	1520	2165	2189.11	1.18	25117	2218	2191	2168	2141	2118	2205	2155	181	645	500	1340	5	1	36212160	798	25.06	0.65	12	0.20	88.00	3389.00	3200	20230209	-31.09	1660	20220928	32.83	3200	-31.09	20230209	1800	22.50	20230727	3200	-31.09	20230209	1660	32.83	20220928	1.79	N	004270	500	181 억	426523	N	N	2	N	N
28	20230828	140153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2190	25	2	1.15	127950285	58472	96.82	2200	2210	2160	2810	1520	2165	2188.23	1.18	22999	2218	2191	2168	2141	2118	2205	2155	181	645	500	1340	5	1	36212160	793	24.89	0.65	12	0.16	88.00	3389.00	3200	20230209	-31.56	1660	20220928	31.93	3200	-31.56	20230209	1800	21.67	20230727	3200	-31.56	20230209	1660	31.93	20220928	1.79	N	004270	500	181 억	426523	N	N	2	N	N
29	20230828	130156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2200	35	2	1.62	115808600	52937	87.66	2200	2210	2160	2810	1520	2165	2187.67	1.18	20284	2218	2191	2168	2141	2118	2205	2155	181	645	500	1340	5	1	36212160	797	25.00	0.65	12	0.15	88.00	3389.00	3200	20230209	-31.25	1660	20220928	32.53	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1660	32.53	20220928	1.79	N	004270	500	181 억	426523	N	N	2	N	N
30	20230828	120153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2200	35	2	1.62	98194905	44915	74.37	2200	2210	2160	2810	1520	2165	2186.24	1.18	14982	2218	2191	2168	2141	2118	2205	2155	181	645	500	1340	5	1	36212160	797	25.00	0.65	12	0.12	88.00	3389.00	3200	20230209	-31.25	1660	20220928	32.53	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1660	32.53	20220928	1.79	N	004270	500	181 억	426523	N	N	2	N	N
31	20230828	110154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2200	35	2	1.62	86304755	39515	65.43	2200	2205	2160	2810	1520	2165	2184.10	1.18	12745	2218	2191	2168	2141	2118	2205	2155	181	645	500	1340	5	1	36212160	797	25.00	0.65	12	0.11	88.00	3389.00	3200	20230209	-31.25	1660	20220928	32.53	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1660	32.53	20220928	1.79	N	004270	500	181 억	426523	N	N	2	N	N
32	20230828	100151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2170	5	2	0.23	25702160	11770	19.49	2200	2200	2170	2810	1520	2165	2183.70	1.18	165	2218	2191	2168	2141	2118	2205	2155	181	645	500	1340	5	1	36212160	786	24.66	0.64	12	0.03	88.00	3389.00	3200	20230209	-32.19	1660	20220928	30.72	3200	-32.19	20230209	1800	20.56	20230727	3200	-32.19	20230209	1660	30.72	20220928	1.79	N	004270	500	181 억	426523	N	N	2	N	N
33	20230828	090154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2175	10	2	0.46	11484300	5252	8.70	2200	2200	2175	2810	1520	2165	2186.65	1.18	696	2218	2191	2168	2141	2118	2205	2155	181	645	500	1340	5	1	36212160	788	24.72	0.64	12	0.01	88.00	3389.00	3200	20230209	-32.03	1660	20220928	31.02	3200	-32.03	20230209	1800	20.83	20230727	3200	-32.03	20230209	1660	31.02	20220928	1.79	N	004270	500	181 억	426523	N	N	2	N	N
34	20230825	160154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2165	-5	5	-0.23	129147210	59781	44.80	2155	2195	2145	2820	1520	2170	2160.34	1.19	-4932	2226	2197	2176	2147	2126	2195	2145	181	650	500	1340	5	1	36212160	784	24.60	0.64	12	0.17	88.00	3389.00	3200	20230209	-32.34	1660	20220928	30.42	3200	-32.34	20230209	1800	20.28	20230727	3200	-32.34	20230209	1660	30.42	20220928	1.77	N	004270	500	181 억	431511	N	N	2	N	N
35	20230825	150152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2160	-10	5	-0.46	122837670	56860	42.61	2155	2195	2145	2820	1520	2170	2160.35	1.19	-4480	2226	2197	2176	2147	2126	2195	2145	181	650	500	1340	5	1	36212160	782	24.55	0.64	12	0.16	88.00	3389.00	3200	20230209	-32.50	1660	20220928	30.12	3200	-32.50	20230209	1800	20.00	20230727	3200	-32.50	20230209	1660	30.12	20220928	1.77	N	004270	500	181 억	431511	N	N	5	N	N
36	20230825	140153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2155	-15	5	-0.69	104262640	48211	36.13	2155	2195	2145	2820	1520	2170	2162.63	1.19	-4271	2226	2197	2176	2147	2126	2195	2145	181	650	500	1340	5	1	36212160	780	24.49	0.64	12	0.13	88.00	3389.00	3200	20230209	-32.66	1660	20220928	29.82	3200	-32.66	20230209	1800	19.72	20230727	3200	-32.66	20230209	1660	29.82	20220928	1.77	N	004270	500	181 억	431511	N	N	5	N	N
37	20230825	130153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2150	-20	5	-0.92	84376240	38983	29.21	2155	2195	2150	2820	1520	2170	2164.44	1.19	-3707	2226	2197	2176	2147	2126	2195	2145	181	650	500	1340	5	1	36212160	779	24.43	0.63	12	0.11	88.00	3389.00	3200	20230209	-32.81	1660	20220928	29.52	3200	-32.81	20230209	1800	19.44	20230727	3200	-32.81	20230209	1660	29.52	20220928	1.77	N	004270	500	181 억	431511	N	N	5	N	N
38	20230825	120153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2165	-5	5	-0.23	57394105	26454	19.82	2155	2195	2150	2820	1520	2170	2169.58	1.19	-3304	2226	2197	2176	2147	2126	2195	2145	181	650	500	1340	5	1	36212160	784	24.60	0.64	12	0.07	88.00	3389.00	3200	20230209	-32.34	1660	20220928	30.42	3200	-32.34	20230209	1800	20.28	20230727	3200	-32.34	20230209	1660	30.42	20220928	1.77	N	004270	500	181 억	431511	N	N	5	N	N
39	20230825	110153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2165	-5	5	-0.23	45084775	20759	15.56	2155	2195	2150	2820	1520	2170	2171.82	1.19	-3463	2226	2197	2176	2147	2126	2195	2145	181	650	500	1340	5	1	36212160	784	24.60	0.64	12	0.06	88.00	3389.00	3200	20230209	-32.34	1660	20220928	30.42	3200	-32.34	20230209	1800	20.28	20230727	3200	-32.34	20230209	1660	30.42	20220928	1.77	N	004270	500	181 억	431511	N	N	5	N	N
40	20230825	100153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2170	0	3	0.00	29561855	13620	10.21	2155	2190	2150	2820	1520	2170	2170.47	1.19	-3497	2226	2197	2176	2147	2126	2195	2145	181	650	500	1340	5	1	36212160	786	24.66	0.64	12	0.04	88.00	3389.00	3200	20230209	-32.19	1660	20220928	30.72	3200	-32.19	20230209	1800	20.56	20230727	3200	-32.19	20230209	1660	30.72	20220928	1.77	N	004270	500	181 억	431511	N	N	5	N	N
41	20230825	090152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2155	-15	5	-0.69	5417920	2519	1.89	2155	2155	2150	2820	1520	2170	2150.82	1.19	-110	2226	2197	2176	2147	2126	2195	2145	181	650	500	1340	5	1	36212160	780	24.49	0.64	12	0.01	88.00	3389.00	3200	20230209	-32.66	1660	20220928	29.82	3200	-32.66	20230209	1800	19.72	20230727	3200	-32.66	20230209	1660	29.82	20220928	1.77	N	004270	500	181 억	431511	N	N	5	N	N
42	20230824	160151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2170	10	2	0.46	288469070	132543	130.56	2170	2205	2155	2805	1515	2160	2176.42	1.07	39661	2250	2205	2155	2110	2060	2227	2132	181	645	500	1330	5	1	36212160	786	24.66	0.64	12	0.37	88.00	3389.00	3200	20230209	-32.19	1660	20220928	30.72	3200	-32.19	20230209	1800	20.56	20230727	3200	-32.19	20230209	1660	30.72	20220928	1.80	N	004270	500	181 억	387293	N	N	5	N	N
43	20230824	150152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2170	10	2	0.46	261463470	120050	118.25	2170	2205	2160	2805	1515	2160	2177.95	1.07	36266	2250	2205	2155	2110	2060	2227	2132	181	645	500	1330	5	1	36212160	786	24.66	0.64	12	0.33	88.00	3389.00	3200	20230209	-32.19	1660	20220928	30.72	3200	-32.19	20230209	1800	20.56	20230727	3200	-32.19	20230209	1660	30.72	20220928	1.80	N	004270	500	181 억	387293	N	N	7	N	N
44	20230824	140152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2165	5	2	0.23	236584095	108550	106.93	2170	2205	2160	2805	1515	2160	2179.49	1.07	35119	2250	2205	2155	2110	2060	2227	2132	181	645	500	1330	5	1	36212160	784	24.60	0.64	12	0.30	88.00	3389.00	3200	20230209	-32.34	1660	20220928	30.42	3200	-32.34	20230209	1800	20.28	20230727	3200	-32.34	20230209	1660	30.42	20220928	1.80	N	004270	500	181 억	387293	N	N	7	N	N
45	20230824	130152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2190	30	2	1.39	213371010	97844	96.38	2170	2205	2160	2805	1515	2160	2180.73	1.07	35020	2250	2205	2155	2110	2060	2227	2132	181	645	500	1330	5	1	36212160	793	24.89	0.65	12	0.27	88.00	3389.00	3200	20230209	-31.56	1660	20220928	31.93	3200	-31.56	20230209	1800	21.67	20230727	3200	-31.56	20230209	1660	31.93	20220928	1.80	N	004270	500	181 억	387293	N	N	7	N	N
46	20230824	120153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2180	20	2	0.93	201545675	92435	91.05	2170	2205	2160	2805	1515	2160	2180.40	1.07	34762	2250	2205	2155	2110	2060	2227	2132	181	645	500	1330	5	1	36212160	789	24.77	0.64	12	0.26	88.00	3389.00	3200	20230209	-31.88	1660	20220928	31.33	3200	-31.88	20230209	1800	21.11	20230727	3200	-31.88	20230209	1660	31.33	20220928	1.80	N	004270	500	181 억	387293	N	N	7	N	N
47	20230824	110151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2200	40	2	1.85	88082135	40379	39.77	2170	2200	2160	2805	1515	2160	2181.38	1.07	3331	2250	2205	2155	2110	2060	2227	2132	181	645	500	1330	5	1	36212160	797	25.00	0.65	12	0.11	88.00	3389.00	3200	20230209	-31.25	1660	20220928	32.53	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1660	32.53	20220928	1.80	N	004270	500	181 억	387293	N	N	7	N	N
48	20230824	100152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2180	20	2	0.93	49712690	22854	22.51	2170	2190	2160	2805	1515	2160	2175.23	1.07	429	2250	2205	2155	2110	2060	2227	2132	181	645	500	1330	5	1	36212160	789	24.77	0.64	12	0.06	88.00	3389.00	3200	20230209	-31.88	1660	20220928	31.33	3200	-31.88	20230209	1800	21.11	20230727	3200	-31.88	20230209	1660	31.33	20220928	1.80	N	004270	500	181 억	387293	N	N	7	N	N
49	20230824	090151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2170	10	2	0.46	980845	452	0.45	2170	2175	2170	2805	1515	2160	2170.01	1.07	-14	2250	2205	2155	2110	2060	2227	2132	181	645	500	1330	5	1	36212160	786	24.66	0.64	12	0.00	88.00	3389.00	3200	20230209	-32.19	1660	20220928	30.72	3200	-32.19	20230209	1800	20.56	20230727	3200	-32.19	20230209	1660	30.72	20220928	1.80	N	004270	500	181 억	387293	N	N	7	N	N
50	20230823	160151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2160	25	2	1.17	218920845	101305	158.48	2135	2200	2105	2775	1495	2135	2161.02	1.05	7851	2231	2182	2151	2102	2071	2167	2087	181	640	500	1320	5	1	36212160	782	24.55	0.64	12	0.28	88.00	3389.00	3200	20230209	-32.50	1660	20220928	30.12	3200	-32.50	20230209	1800	20.00	20230727	3200	-32.50	20230209	1660	30.12	20220928	1.81	N	004270	500	181 억	380834	N	N	7	N	N
51	20230823	150151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2170	35	2	1.64	196129460	90763	141.99	2135	2200	2105	2775	1495	2135	2160.90	1.05	7850	2231	2182	2151	2102	2071	2167	2087	181	640	500	1320	5	1	36212160	786	24.66	0.64	12	0.25	88.00	3389.00	3200	20230209	-32.19	1660	20220928	30.72	3200	-32.19	20230209	1800	20.56	20230727	3200	-32.19	20230209	1660	30.72	20220928	1.81	N	004270	500	181 억	380834	N	N	8	N	N
52	20230823	140152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2170	35	2	1.64	174439360	80788	126.39	2135	2200	2105	2775	1495	2135	2159.23	1.05	9423	2231	2182	2151	2102	2071	2167	2087	181	640	500	1320	5	1	36212160	786	24.66	0.64	12	0.22	88.00	3389.00	3200	20230209	-32.19	1660	20220928	30.72	3200	-32.19	20230209	1800	20.56	20230727	3200	-32.19	20230209	1660	30.72	20220928	1.81	N	004270	500	181 억	380834	N	N	8	N	N
53	20230823	130152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2180	45	2	2.11	142726700	66212	103.58	2135	2200	2105	2775	1495	2135	2155.61	1.05	11227	2231	2182	2151	2102	2071	2167	2087	181	640	500	1320	5	1	36212160	789	24.77	0.64	12	0.18	88.00	3389.00	3200	20230209	-31.88	1660	20220928	31.33	3200	-31.88	20230209	1800	21.11	20230727	3200	-31.88	20230209	1660	31.33	20220928	1.81	N	004270	500	181 억	380834	N	N	8	N	N
54	20230823	120152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2165	30	2	1.41	98869800	46103	72.12	2135	2175	2105	2775	1495	2135	2144.54	1.05	11119	2231	2182	2151	2102	2071	2167	2087	181	640	500	1320	5	1	36212160	784	24.60	0.64	12	0.13	88.00	3389.00	3200	20230209	-32.34	1660	20220928	30.42	3200	-32.34	20230209	1800	20.28	20230727	3200	-32.34	20230209	1660	30.42	20220928	1.81	N	004270	500	181 억	380834	N	N	8	N	N
55	20230823	110151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2155	20	2	0.94	83273780	38893	60.85	2135	2175	2105	2775	1495	2135	2141.10	1.05	10111	2231	2182	2151	2102	2071	2167	2087	181	640	500	1320	5	1	36212160	780	24.49	0.64	12	0.11	88.00	3389.00	3200	20230209	-32.66	1660	20220928	29.82	3200	-32.66	20230209	1800	19.72	20230727	3200	-32.66	20230209	1660	29.82	20220928	1.81	N	004270	500	181 억	380834	N	N	8	N	N
56	20230823	100152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2150	15	2	0.70	49123230	23128	36.18	2135	2155	2105	2775	1495	2135	2123.97	1.05	5430	2231	2182	2151	2102	2071	2167	2087	181	640	500	1320	5	1	36212160	779	24.43	0.63	12	0.06	88.00	3389.00	3200	20230209	-32.81	1660	20220928	29.52	3200	-32.81	20230209	1800	19.44	20230727	3200	-32.81	20230209	1660	29.52	20220928	1.81	N	004270	500	181 억	380834	N	N	8	N	N
57	20230823	090152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2130	-5	5	-0.23	2314335	1084	1.70	2135	2135	2130	2775	1495	2135	2135.00	1.05	-269	2231	2182	2151	2102	2071	2167	2087	181	640	500	1320	5	1	36212160	771	24.20	0.63	12	0.00	88.00	3389.00	3200	20230209	-33.44	1660	20220928	28.31	3200	-33.44	20230209	1800	18.33	20230727	3200	-33.44	20230209	1660	28.31	20220928	1.81	N	004270	500	181 억	380834	N	N	8	N	N
58	20230822	160151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2135	-35	5	-1.61	121092175	56544	35.43	2200	2200	2120	2820	1520	2170	2141.54	1.04	4045	2266	2217	2136	2087	2006	2242	2112	181	650	500	1340	5	1	36212160	773	24.26	0.63	12	0.16	88.00	3389.00	3200	20230209	-33.28	1660	20220928	28.61	3200	-33.28	20230209	1800	18.61	20230727	3200	-33.28	20230209	1660	28.61	20220928	1.82	N	004270	500	181 억	378310	N	N	8	N	N
59	20230822	150151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2130	-40	5	-1.84	112440920	52485	32.88	2200	2200	2120	2820	1520	2170	2142.32	1.04	4653	2266	2217	2136	2087	2006	2242	2112	181	650	500	1340	5	1	36212160	771	24.20	0.63	12	0.14	88.00	3389.00	3200	20230209	-33.44	1660	20220928	28.31	3200	-33.44	20230209	1800	18.33	20230727	3200	-33.44	20230209	1660	28.31	20220928	1.82	N	004270	500	181 억	378310	N	N	14	N	N
60	20230822	140151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2135	-35	5	-1.61	90972845	42409	26.57	2200	2200	2130	2820	1520	2170	2145.10	1.04	9160	2266	2217	2136	2087	2006	2242	2112	181	650	500	1340	5	1	36212160	773	24.26	0.63	12	0.12	88.00	3389.00	3200	20230209	-33.28	1660	20220928	28.61	3200	-33.28	20230209	1800	18.61	20230727	3200	-33.28	20230209	1660	28.61	20220928	1.82	N	004270	500	181 억	378310	N	N	14	N	N
61	20230822	130150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2150	-20	5	-0.92	73962275	34445	21.58	2200	2200	2140	2820	1520	2170	2147.22	1.04	9381	2266	2217	2136	2087	2006	2242	2112	181	650	500	1340	5	1	36212160	779	24.43	0.63	12	0.10	88.00	3389.00	3200	20230209	-32.81	1660	20220928	29.52	3200	-32.81	20230209	1800	19.44	20230727	3200	-32.81	20230209	1660	29.52	20220928	1.82	N	004270	500	181 억	378310	N	N	14	N	N
62	20230822	120149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2150	-20	5	-0.92	65020820	30271	18.97	2200	2200	2140	2820	1520	2170	2147.92	1.04	9381	2266	2217	2136	2087	2006	2242	2112	181	650	500	1340	5	1	36212160	779	24.43	0.63	12	0.08	88.00	3389.00	3200	20230209	-32.81	1660	20220928	29.52	3200	-32.81	20230209	1800	19.44	20230727	3200	-32.81	20230209	1660	29.52	20220928	1.82	N	004270	500	181 억	378310	N	N	14	N	N
63	20230822	110151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2145	-25	5	-1.15	60722810	28272	17.71	2200	2200	2140	2820	1520	2170	2147.77	1.04	8787	2266	2217	2136	2087	2006	2242	2112	181	650	500	1340	5	1	36212160	777	24.38	0.63	12	0.08	88.00	3389.00	3200	20230209	-32.97	1660	20220928	29.22	3200	-32.97	20230209	1800	19.17	20230727	3200	-32.97	20230209	1660	29.22	20220928	1.82	N	004270	500	181 억	378310	N	N	14	N	N
64	20230822	100149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2155	-15	5	-0.69	41035720	19081	11.96	2200	2200	2140	2820	1520	2170	2150.56	1.04	7830	2266	2217	2136	2087	2006	2242	2112	181	650	500	1340	5	1	36212160	780	24.49	0.64	12	0.05	88.00	3389.00	3200	20230209	-32.66	1660	20220928	29.82	3200	-32.66	20230209	1800	19.72	20230727	3200	-32.66	20230209	1660	29.82	20220928	1.82	N	004270	500	181 억	378310	N	N	14	N	N
65	20230822	090151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2180	10	2	0.46	1462020	667	0.42	2200	2200	2180	2820	1520	2170	2193.71	1.04	-257	2266	2217	2136	2087	2006	2242	2112	181	650	500	1340	5	1	36212160	789	24.77	0.64	12	0.00	88.00	3389.00	3200	20230209	-31.88	1660	20220928	31.33	3200	-31.88	20230209	1800	21.11	20230727	3200	-31.88	20230209	1660	31.33	20220928	1.82	N	004270	500	181 억	378310	N	N	14	N	N
66	20230821	160150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2170	60	2	2.84	338292780	157851	128.24	2100	2185	2055	2740	1480	2110	2143.11	0.98	24843	2183	2146	2108	2071	2033	2165	2090	181	630	500	1300	5	1	36212160	786	24.66	0.64	12	0.44	88.00	3389.00	3200	20230209	-32.19	1660	20220928	30.72	3200	-32.19	20230209	1800	20.56	20230727	3200	-32.19	20230209	1660	30.72	20220928	1.83	N	004270	500	181 억	354584	N	N	14	N	N
67	20230821	150150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2160	50	2	2.37	316286410	147685	119.98	2100	2185	2055	2740	1480	2110	2141.63	0.98	24810	2183	2146	2108	2071	2033	2165	2090	181	630	500	1300	5	1	36212160	782	24.55	0.64	12	0.41	88.00	3389.00	3200	20230209	-32.50	1660	20220928	30.12	3200	-32.50	20230209	1800	20.00	20230727	3200	-32.50	20230209	1660	30.12	20220928	1.83	N	004270	500	181 억	354584	N	N	18	N	N
68	20230821	140151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2170	60	2	2.84	302173010	141174	114.69	2100	2185	2055	2740	1480	2110	2140.43	0.98	25687	2183	2146	2108	2071	2033	2165	2090	181	630	500	1300	5	1	36212160	786	24.66	0.64	12	0.39	88.00	3389.00	3200	20230209	-32.19	1660	20220928	30.72	3200	-32.19	20230209	1800	20.56	20230727	3200	-32.19	20230209	1660	30.72	20220928	1.83	N	004270	500	181 억	354584	N	N	18	N	N
69	20230821	130152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2170	60	2	2.84	288947870	135075	109.73	2100	2185	2055	2740	1480	2110	2139.17	0.98	26150	2183	2146	2108	2071	2033	2165	2090	181	630	500	1300	5	1	36212160	786	24.66	0.64	12	0.37	88.00	3389.00	3200	20230209	-32.19	1660	20220928	30.72	3200	-32.19	20230209	1800	20.56	20230727	3200	-32.19	20230209	1660	30.72	20220928	1.83	N	004270	500	181 억	354584	N	N	18	N	N
70	20230821	120152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2160	50	2	2.37	275332995	128792	104.63	2100	2185	2055	2740	1480	2110	2137.81	0.98	28004	2183	2146	2108	2071	2033	2165	2090	181	630	500	1300	5	1	36212160	782	24.55	0.64	12	0.36	88.00	3389.00	3200	20230209	-32.50	1660	20220928	30.12	3200	-32.50	20230209	1800	20.00	20230727	3200	-32.50	20230209	1660	30.12	20220928	1.83	N	004270	500	181 억	354584	N	N	18	N	N
71	20230821	110151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2180	70	2	3.32	255460090	119618	97.18	2100	2185	2055	2740	1480	2110	2135.63	0.98	28332	2183	2146	2108	2071	2033	2165	2090	181	630	500	1300	5	1	36212160	789	24.77	0.64	12	0.33	88.00	3389.00	3200	20230209	-31.88	1660	20220928	31.33	3200	-31.88	20230209	1800	21.11	20230727	3200	-31.88	20230209	1660	31.33	20220928	1.83	N	004270	500	181 억	354584	N	N	18	N	N
72	20230821	100150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2170	60	2	2.84	190521340	89725	72.89	2100	2175	2055	2740	1480	2110	2123.39	0.98	28838	2183	2146	2108	2071	2033	2165	2090	181	630	500	1300	5	1	36212160	786	24.66	0.64	12	0.25	88.00	3389.00	3200	20230209	-32.19	1660	20220928	30.72	3200	-32.19	20230209	1800	20.56	20230727	3200	-32.19	20230209	1660	30.72	20220928	1.83	N	004270	500	181 억	354584	N	N	18	N	N
73	20230821	090153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2115	5	2	0.24	5746175	2719	2.21	2100	2150	2100	2740	1480	2110	2113.34	0.98	3	2183	2146	2108	2071	2033	2165	2090	181	630	500	1300	5	1	36212160	766	24.03	0.62	12	0.01	88.00	3389.00	3200	20230209	-33.91	1660	20220928	27.41	3200	-33.91	20230209	1800	17.50	20230727	3200	-33.91	20230209	1660	27.41	20220928	1.83	N	004270	500	181 억	354584	N	N	18	N	N
74	20230818	160151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2110	0	3	0.00	256641715	122384	100.57	2070	2145	2070	2740	1480	2110	2096.90	0.88	28226	2183	2146	2113	2076	2043	2145	2075	181	630	500	1300	5	1	36212160	764	23.98	0.62	12	0.34	88.00	3389.00	3200	20230209	-34.06	1660	20220928	27.11	3200	-34.06	20230209	1800	17.22	20230727	3200	-34.06	20230209	1660	27.11	20220928	1.88	N	004270	500	181 억	319145	N	N	18	N	N
75	20230818	150151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2100	-10	5	-0.47	240277360	114569	94.15	2070	2145	2070	2740	1480	2110	2097.23	0.88	27028	2183	2146	2113	2076	2043	2145	2075	181	630	500	1300	5	1	36212160	760	23.86	0.62	12	0.32	88.00	3389.00	3200	20230209	-34.38	1660	20220928	26.51	3200	-34.38	20230209	1800	16.67	20230727	3200	-34.38	20230209	1660	26.51	20220928	1.88	N	004270	500	181 억	319145	N	N	43	N	N
76	20230818	140151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2110	0	3	0.00	206471930	98451	80.90	2070	2145	2070	2740	1480	2110	2097.20	0.88	26360	2183	2146	2113	2076	2043	2145	2075	181	630	500	1300	5	1	36212160	764	23.98	0.62	12	0.27	88.00	3389.00	3200	20230209	-34.06	1660	20220928	27.11	3200	-34.06	20230209	1800	17.22	20230727	3200	-34.06	20230209	1660	27.11	20220928	1.88	N	004270	500	181 억	319145	N	N	43	N	N
77	20230818	130150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2105	-5	5	-0.24	199397735	95106	78.15	2070	2145	2070	2740	1480	2110	2096.58	0.88	28359	2183	2146	2113	2076	2043	2145	2075	181	630	500	1300	5	1	36212160	762	23.92	0.62	12	0.26	88.00	3389.00	3200	20230209	-34.22	1660	20220928	26.81	3200	-34.22	20230209	1800	16.94	20230727	3200	-34.22	20230209	1660	26.81	20220928	1.88	N	004270	500	181 억	319145	N	N	43	N	N
78	20230818	120157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2130	20	2	0.95	195142675	93095	76.50	2070	2145	2070	2740	1480	2110	2096.17	0.88	29307	2183	2146	2113	2076	2043	2145	2075	181	630	500	1300	5	1	36212160	771	24.20	0.63	12	0.26	88.00	3389.00	3200	20230209	-33.44	1660	20220928	28.31	3200	-33.44	20230209	1800	18.33	20230727	3200	-33.44	20230209	1660	28.31	20220928	1.88	N	004270	500	181 억	319145	N	N	43	N	N
79	20230818	110149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2090	-20	5	-0.95	71762700	34447	28.31	2070	2110	2070	2740	1480	2110	2083.28	0.88	9530	2183	2146	2113	2076	2043	2145	2075	181	630	500	1300	5	1	36212160	757	23.75	0.62	12	0.10	88.00	3389.00	3200	20230209	-34.69	1660	20220928	25.90	3200	-34.69	20230209	1800	16.11	20230727	3200	-34.69	20230209	1660	25.90	20220928	1.88	N	004270	500	181 억	319145	N	N	43	N	N
80	20230818	100152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2080	-30	5	-1.42	43974580	21121	17.36	2070	2110	2070	2740	1480	2110	2082.03	0.88	4582	2183	2146	2113	2076	2043	2145	2075	181	630	500	1300	5	1	36212160	753	23.64	0.61	12	0.06	88.00	3389.00	3200	20230209	-35.00	1660	20220928	25.30	3200	-35.00	20230209	1800	15.56	20230727	3200	-35.00	20230209	1660	25.30	20220928	1.88	N	004270	500	181 억	319145	N	N	43	N	N
81	20230818	090151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2070	-40	5	-1.90	9991930	4827	3.97	2070	2070	2070	2740	1480	2110	2070.00	0.88	553	2183	2146	2113	2076	2043	2145	2075	181	630	500	1300	5	1	36212160	750	23.52	0.61	12	0.01	88.00	3389.00	3200	20230209	-35.31	1660	20220928	24.70	3200	-35.31	20230209	1800	15.00	20230727	3200	-35.31	20230209	1660	24.70	20220928	1.88	N	004270	500	181 억	319145	N	N	43	N	N
82	20230817	160151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2110	-30	5	-1.40	256381560	121235	45.37	2110	2150	2080	2780	1500	2140	2114.75	0.88	1302	2296	2217	2171	2092	2046	2195	2070	181	640	500	1320	5	1	36212160	764	23.98	0.62	12	0.33	88.00	3389.00	3200	20230209	-34.06	1660	20220928	27.11	3200	-34.06	20230209	1800	17.22	20230727	3200	-34.06	20230209	1660	27.11	20220928	1.92	N	004270	500	181 억	317042	N	N	43	N	N
83	20230817	150152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2145	5	2	0.23	234495825	110915	41.51	2110	2150	2080	2780	1500	2140	2114.19	0.88	591	2296	2217	2171	2092	2046	2195	2070	181	640	500	1320	5	1	36212160	777	24.38	0.63	12	0.31	88.00	3389.00	3200	20230209	-32.97	1660	20220928	29.22	3200	-32.97	20230209	1800	19.17	20230727	3200	-32.97	20230209	1660	29.22	20220928	1.92	N	004270	500	181 억	317042	N	N	3	N	N
84	20230817	140150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2140	0	3	0.00	212016670	100374	37.57	2110	2150	2080	2780	1500	2140	2112.27	0.88	-160	2296	2217	2171	2092	2046	2195	2070	181	640	500	1320	5	1	36212160	775	24.32	0.63	12	0.28	88.00	3389.00	3200	20230209	-33.12	1660	20220928	28.92	3200	-33.12	20230209	1800	18.89	20230727	3200	-33.12	20230209	1660	28.92	20220928	1.92	N	004270	500	181 억	317042	N	N	3	N	N
85	20230817	130149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2120	-20	5	-0.93	165882035	78848	29.51	2110	2140	2080	2780	1500	2140	2103.82	0.88	9195	2296	2217	2171	2092	2046	2195	2070	181	640	500	1320	5	1	36212160	768	24.09	0.63	12	0.22	88.00	3389.00	3200	20230209	-33.75	1660	20220928	27.71	3200	-33.75	20230209	1800	17.78	20230727	3200	-33.75	20230209	1660	27.71	20220928	1.92	N	004270	500	181 억	317042	N	N	3	N	N
86	20230817	120150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2120	-20	5	-0.93	161418825	76738	28.72	2110	2140	2080	2780	1500	2140	2103.51	0.88	9185	2296	2217	2171	2092	2046	2195	2070	181	640	500	1320	5	1	36212160	768	24.09	0.63	12	0.21	88.00	3389.00	3200	20230209	-33.75	1660	20220928	27.71	3200	-33.75	20230209	1800	17.78	20230727	3200	-33.75	20230209	1660	27.71	20220928	1.92	N	004270	500	181 억	317042	N	N	3	N	N
87	20230817	110150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2105	-35	5	-1.64	138488135	65879	24.66	2110	2140	2080	2780	1500	2140	2102.16	0.88	5839	2296	2217	2171	2092	2046	2195	2070	181	640	500	1320	5	1	36212160	762	23.92	0.62	12	0.18	88.00	3389.00	3200	20230209	-34.22	1660	20220928	26.81	3200	-34.22	20230209	1800	16.94	20230727	3200	-34.22	20230209	1660	26.81	20220928	1.92	N	004270	500	181 억	317042	N	N	3	N	N
88	20230817	100150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2105	-35	5	-1.64	114545395	54491	20.39	2110	2140	2080	2780	1500	2140	2102.10	0.88	6644	2296	2217	2171	2092	2046	2195	2070	181	640	500	1320	5	1	36212160	762	23.92	0.62	12	0.15	88.00	3389.00	3200	20230209	-34.22	1660	20220928	26.81	3200	-34.22	20230209	1800	16.94	20230727	3200	-34.22	20230209	1660	26.81	20220928	1.92	N	004270	500	181 억	317042	N	N	3	N	N
89	20230817	090150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2115	-25	5	-1.17	20678565	9800	3.67	2110	2115	2105	2780	1500	2140	2110.06	0.88	5582	2296	2217	2171	2092	2046	2195	2070	181	640	500	1320	5	1	36212160	766	24.03	0.62	12	0.03	88.00	3389.00	3200	20230209	-33.91	1660	20220928	27.41	3200	-33.91	20230209	1800	17.50	20230727	3200	-33.91	20230209	1660	27.41	20220928	1.92	N	004270	500	181 억	317042	N	N	3	N	N
90	20230816	160150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2140	-140	5	-6.14	580097970	266204	72.57	2250	2250	2125	2960	1600	2280	2179.14	1.10	-79680	2366	2322	2241	2197	2116	2345	2220	181	680	500	1410	5	1	36212160	775	24.32	0.63	12	0.74	88.00	3389.00	3200	20230209	-33.12	1660	20220928	28.92	3200	-33.12	20230209	1800	18.89	20230727	3200	-33.12	20230209	1660	28.92	20220928	1.92	N	004270	500	181 억	397255	N	N	3	N	N
91	20230816	150150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2130	-150	5	-6.58	533846515	244562	66.67	2250	2250	2130	2960	1600	2280	2182.86	1.10	-77389	2366	2322	2241	2197	2116	2345	2220	181	680	500	1410	5	1	36212160	771	24.20	0.63	12	0.68	88.00	3389.00	3200	20230209	-33.44	1660	20220928	28.31	3200	-33.44	20230209	1800	18.33	20230727	3200	-33.44	20230209	1660	28.31	20220928	1.92	N	004270	500	181 억	397255	N	N	6	N	N
92	20230816	140150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2155	-125	5	-5.48	488976925	223570	60.95	2250	2250	2140	2960	1600	2280	2187.12	1.10	-70852	2366	2322	2241	2197	2116	2345	2220	181	680	500	1410	5	1	36212160	780	24.49	0.64	12	0.62	88.00	3389.00	3200	20230209	-32.66	1660	20220928	29.82	3200	-32.66	20230209	1800	19.72	20230727	3200	-32.66	20230209	1660	29.82	20220928	1.92	N	004270	500	181 억	397255	N	N	6	N	N
93	20230816	130152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2175	-105	5	-4.61	428737005	195527	53.30	2250	2250	2150	2960	1600	2280	2192.71	1.10	-64243	2366	2322	2241	2197	2116	2345	2220	181	680	500	1410	5	1	36212160	788	24.72	0.64	12	0.54	88.00	3389.00	3200	20230209	-32.03	1660	20220928	31.02	3200	-32.03	20230209	1800	20.83	20230727	3200	-32.03	20230209	1660	31.02	20220928	1.92	N	004270	500	181 억	397255	N	N	6	N	N
94	20230816	120151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2165	-115	5	-5.04	398042935	181303	49.42	2250	2250	2150	2960	1600	2280	2195.44	1.10	-63539	2366	2322	2241	2197	2116	2345	2220	181	680	500	1410	5	1	36212160	784	24.60	0.64	12	0.50	88.00	3389.00	3200	20230209	-32.34	1660	20220928	30.42	3200	-32.34	20230209	1800	20.28	20230727	3200	-32.34	20230209	1660	30.42	20220928	1.92	N	004270	500	181 억	397255	N	N	6	N	N
95	20230816	110152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2175	-105	5	-4.61	325652260	147796	40.29	2250	2250	2165	2960	1600	2280	2203.38	1.10	-52761	2366	2322	2241	2197	2116	2345	2220	181	680	500	1410	5	1	36212160	788	24.72	0.64	12	0.41	88.00	3389.00	3200	20230209	-32.03	1660	20220928	31.02	3200	-32.03	20230209	1800	20.83	20230727	3200	-32.03	20230209	1660	31.02	20220928	1.92	N	004270	500	181 억	397255	N	N	6	N	N
96	20230816	100151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2180	-100	5	-4.39	287551075	130281	35.52	2250	2250	2170	2960	1600	2280	2207.15	1.10	-46415	2366	2322	2241	2197	2116	2345	2220	181	680	500	1410	5	1	36212160	789	24.77	0.64	12	0.36	88.00	3389.00	3200	20230209	-31.88	1660	20220928	31.33	3200	-31.88	20230209	1800	21.11	20230727	3200	-31.88	20230209	1660	31.33	20220928	1.92	N	004270	500	181 억	397255	N	N	6	N	N
97	20230816	090150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2235	-45	5	-1.97	33994990	15152	4.13	2250	2250	2235	2960	1600	2280	2243.53	1.10	2175	2366	2322	2241	2197	2116	2345	2220	181	680	500	1410	5	1	36212160	809	25.40	0.66	12	0.04	88.00	3389.00	3200	20230209	-30.16	1660	20220928	34.64	3200	-30.16	20230209	1800	24.17	20230727	3200	-30.16	20230209	1660	34.64	20220928	1.92	N	004270	500	181 억	397255	N	N	6	N	N
98	20230814	160150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2280	95	2	4.35	798762865	355494	178.90	2190	2285	2160	2840	1530	2185	2246.79	1.15	-21748	2291	2237	2191	2137	2091	2265	2165	181	655	500	1350	5	1	36212160	826	25.91	0.67	12	0.98	88.00	3389.00	3200	20230209	-28.75	1660	20220928	37.35	3200	-28.75	20230209	1800	26.67	20230727	3200	-28.75	20230209	1660	37.35	20220928	1.98	N	004270	500	181 억	418080	N	N	6	N	N
99	20230814	150149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2255	70	2	3.20	608662745	271932	136.85	2190	2285	2160	2840	1530	2185	2238.29	1.15	-7777	2291	2237	2191	2137	2091	2265	2165	181	655	500	1350	5	1	36212160	817	25.62	0.67	12	0.75	88.00	3389.00	3200	20230209	-29.53	1660	20220928	35.84	3200	-29.53	20230209	1800	25.28	20230727	3200	-29.53	20230209	1660	35.84	20220928	1.98	N	004270	500	181 억	418080	N	N	8	N	N
100	20230814	140149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2235	50	2	2.29	301169880	136084	68.49	2190	2255	2160	2840	1530	2185	2213.12	1.15	2650	2291	2237	2191	2137	2091	2265	2165	181	655	500	1350	5	1	36212160	809	25.40	0.66	12	0.38	88.00	3389.00	3200	20230209	-30.16	1660	20220928	34.64	3200	-30.16	20230209	1800	24.17	20230727	3200	-30.16	20230209	1660	34.64	20220928	1.98	N	004270	500	181 억	418080	N	N	8	N	N
101	20230814	130149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2235	50	2	2.29	265063575	119915	60.35	2190	2255	2160	2840	1530	2185	2210.43	1.15	7699	2291	2237	2191	2137	2091	2265	2165	181	655	500	1350	5	1	36212160	809	25.40	0.66	12	0.33	88.00	3389.00	3200	20230209	-30.16	1660	20220928	34.64	3200	-30.16	20230209	1800	24.17	20230727	3200	-30.16	20230209	1660	34.64	20220928	1.98	N	004270	500	181 억	418080	N	N	8	N	N
102	20230814	120149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2200	15	2	0.69	140473500	64234	32.33	2190	2215	2160	2840	1530	2185	2186.90	1.15	-620	2291	2237	2191	2137	2091	2265	2165	181	655	500	1350	5	1	36212160	797	25.00	0.65	12	0.18	88.00	3389.00	3200	20230209	-31.25	1660	20220928	32.53	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1660	32.53	20220928	1.98	N	004270	500	181 억	418080	N	N	8	N	N
103	20230814	110149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2185	0	3	0.00	97214430	44483	22.39	2190	2215	2160	2840	1530	2185	2185.43	1.15	-7833	2291	2237	2191	2137	2091	2265	2165	181	655	500	1350	5	1	36212160	791	24.83	0.64	12	0.12	88.00	3389.00	3200	20230209	-31.72	1660	20220928	31.63	3200	-31.72	20230209	1800	21.39	20230727	3200	-31.72	20230209	1660	31.63	20220928	1.98	N	004270	500	181 억	418080	N	N	8	N	N
104	20230814	100149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2185	0	3	0.00	86391235	39548	19.90	2190	2215	2160	2840	1530	2185	2184.47	1.15	-9407	2291	2237	2191	2137	2091	2265	2165	181	655	500	1350	5	1	36212160	791	24.83	0.64	12	0.11	88.00	3389.00	3200	20230209	-31.72	1660	20220928	31.63	3200	-31.72	20230209	1800	21.39	20230727	3200	-31.72	20230209	1660	31.63	20220928	1.98	N	004270	500	181 억	418080	N	N	8	N	N
105	20230814	090149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2190	5	2	0.23	5394230	2463	1.24	2190	2200	2190	2840	1530	2185	2190.11	1.15	-110	2291	2237	2191	2137	2091	2265	2165	181	655	500	1350	5	1	36212160	793	24.89	0.65	12	0.01	88.00	3389.00	3200	20230209	-31.56	1660	20220928	31.93	3200	-31.56	20230209	1800	21.67	20230727	3200	-31.56	20230209	1660	31.93	20220928	1.98	N	004270	500	181 억	418080	N	N	8	N	N
106	20230811	160147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2185	20	2	0.92	432917345	196358	100.60	2155	2245	2145	2810	1520	2165	2204.80	1.03	42525	2231	2197	2181	2147	2131	2190	2140	181	645	500	1340	5	1	36212160	791	24.83	0.64	12	0.54	88.00	3389.00	3200	20230209	-31.72	1660	20220928	31.63	3200	-31.72	20230209	1800	21.39	20230727	3200	-31.72	20230209	1660	31.63	20220928	1.97	N	004270	500	181 억	373838	N	N	8	N	N
107	20230811	150147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2205	40	2	1.85	406310620	184214	94.38	2155	2245	2145	2810	1520	2165	2205.66	1.03	41886	2231	2197	2181	2147	2131	2190	2140	181	645	500	1340	5	1	36212160	798	25.06	0.65	12	0.51	88.00	3389.00	3200	20230209	-31.09	1660	20220928	32.83	3200	-31.09	20230209	1800	22.50	20230727	3200	-31.09	20230209	1660	32.83	20220928	1.97	N	004270	500	181 억	373838	N	N	12	N	N
108	20230811	140148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2195	30	2	1.39	311684565	141409	72.45	2155	2240	2145	2810	1520	2165	2204.15	1.03	44014	2231	2197	2181	2147	2131	2190	2140	181	645	500	1340	5	1	36212160	795	24.94	0.65	12	0.39	88.00	3389.00	3200	20230209	-31.41	1660	20220928	32.23	3200	-31.41	20230209	1800	21.94	20230727	3200	-31.41	20230209	1660	32.23	20220928	1.97	N	004270	500	181 억	373838	N	N	12	N	N
109	20230811	130147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2215	50	2	2.31	292276975	132598	67.93	2155	2240	2145	2810	1520	2165	2204.25	1.03	43532	2231	2197	2181	2147	2131	2190	2140	181	645	500	1340	5	1	36212160	802	25.17	0.65	12	0.37	88.00	3389.00	3200	20230209	-30.78	1660	20220928	33.43	3200	-30.78	20230209	1800	23.06	20230727	3200	-30.78	20230209	1660	33.43	20220928	1.97	N	004270	500	181 억	373838	N	N	12	N	N
110	20230811	120148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2200	35	2	1.62	263760570	119704	61.33	2155	2240	2145	2810	1520	2165	2203.46	1.03	34816	2231	2197	2181	2147	2131	2190	2140	181	645	500	1340	5	1	36212160	797	25.00	0.65	12	0.33	88.00	3389.00	3200	20230209	-31.25	1660	20220928	32.53	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1660	32.53	20220928	1.97	N	004270	500	181 억	373838	N	N	12	N	N
111	20230811	110147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2210	45	2	2.08	222716245	101046	51.77	2155	2240	2145	2810	1520	2165	2204.13	1.03	28363	2231	2197	2181	2147	2131	2190	2140	181	645	500	1340	5	1	36212160	800	25.11	0.65	12	0.28	88.00	3389.00	3200	20230209	-30.94	1660	20220928	33.13	3200	-30.94	20230209	1800	22.78	20230727	3200	-30.94	20230209	1660	33.13	20220928	1.97	N	004270	500	181 억	373838	N	N	12	N	N
112	20230811	100147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2210	45	2	2.08	211230320	95831	49.10	2155	2240	2145	2810	1520	2165	2204.22	1.03	26215	2231	2197	2181	2147	2131	2190	2140	181	645	500	1340	5	1	36212160	800	25.11	0.65	12	0.26	88.00	3389.00	3200	20230209	-30.94	1660	20220928	33.13	3200	-30.94	20230209	1800	22.78	20230727	3200	-30.94	20230209	1660	33.13	20220928	1.97	N	004270	500	181 억	373838	N	N	12	N	N
113	20230811	090148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2165	0	3	0.00	27651130	12843	6.58	2155	2175	2145	2810	1520	2165	2152.96	1.03	3062	2231	2197	2181	2147	2131	2190	2140	181	645	500	1340	5	1	36212160	784	24.60	0.64	12	0.04	88.00	3389.00	3200	20230209	-32.34	1660	20220928	30.42	3200	-32.34	20230209	1800	20.28	20230727	3200	-32.34	20230209	1660	30.42	20220928	1.97	N	004270	500	181 억	373838	N	N	12	N	N
114	20230810	160147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2165	-55	5	-2.48	419841855	192418	79.96	2210	2215	2165	2885	1555	2220	2181.95	0.87	64175	2280	2250	2220	2190	2160	2235	2175	181	665	500	1370	5	1	36212160	784	24.60	0.64	12	0.53	88.00	3389.00	3200	20230209	-32.34	1660	20220928	30.42	3200	-32.34	20230209	1800	20.28	20230727	3200	-32.34	20230209	1660	30.42	20220928	1.98	N	004270	500	181 억	313526	N	N	12	N	N
115	20230810	150146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2185	-35	5	-1.58	310667935	142157	59.08	2210	2215	2165	2885	1555	2220	2185.33	0.87	40949	2280	2250	2220	2190	2160	2235	2175	181	665	500	1370	5	1	36212160	791	24.83	0.64	12	0.39	88.00	3389.00	3200	20230209	-31.72	1660	20220928	31.63	3200	-31.72	20230209	1800	21.39	20230727	3200	-31.72	20230209	1660	31.63	20220928	1.98	N	004270	500	181 억	313526	N	N	5	N	N
116	20230810	140147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2190	-30	5	-1.35	247912485	113342	47.10	2210	2215	2165	2885	1555	2220	2187.22	0.87	33022	2280	2250	2220	2190	2160	2235	2175	181	665	500	1370	5	1	36212160	793	24.89	0.65	12	0.31	88.00	3389.00	3200	20230209	-31.56	1660	20220928	31.93	3200	-31.56	20230209	1800	21.67	20230727	3200	-31.56	20230209	1660	31.93	20220928	1.98	N	004270	500	181 억	313526	N	N	5	N	N
117	20230810	130145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2195	-25	5	-1.13	177112085	81024	33.67	2210	2215	2165	2885	1555	2220	2185.82	0.87	14971	2280	2250	2220	2190	2160	2235	2175	181	665	500	1370	5	1	36212160	795	24.94	0.65	12	0.22	88.00	3389.00	3200	20230209	-31.41	1660	20220928	32.23	3200	-31.41	20230209	1800	21.94	20230727	3200	-31.41	20230209	1660	32.23	20220928	1.98	N	004270	500	181 억	313526	N	N	5	N	N
118	20230810	120146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2190	-30	5	-1.35	155368370	71091	29.54	2210	2215	2165	2885	1555	2220	2185.36	0.87	7658	2280	2250	2220	2190	2160	2235	2175	181	665	500	1370	5	1	36212160	793	24.89	0.65	12	0.20	88.00	3389.00	3200	20230209	-31.56	1660	20220928	31.93	3200	-31.56	20230209	1800	21.67	20230727	3200	-31.56	20230209	1660	31.93	20220928	1.98	N	004270	500	181 억	313526	N	N	5	N	N
119	20230810	110147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2200	-20	5	-0.90	133416115	61059	25.37	2210	2215	2165	2885	1555	2220	2184.89	0.87	4605	2280	2250	2220	2190	2160	2235	2175	181	665	500	1370	5	1	36212160	797	25.00	0.65	12	0.17	88.00	3389.00	3200	20230209	-31.25	1660	20220928	32.53	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1660	32.53	20220928	1.98	N	004270	500	181 억	313526	N	N	5	N	N
120	20230810	100148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2195	-25	5	-1.13	116473300	53375	22.18	2210	2210	2165	2885	1555	2220	2181.99	0.87	4717	2280	2250	2220	2190	2160	2235	2175	181	665	500	1370	5	1	36212160	795	24.94	0.65	12	0.15	88.00	3389.00	3200	20230209	-31.41	1660	20220928	32.23	3200	-31.41	20230209	1800	21.94	20230727	3200	-31.41	20230209	1660	32.23	20220928	1.98	N	004270	500	181 억	313526	N	N	5	N	N
121	20230810	090147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2180	-40	5	-1.80	35607980	16278	6.76	2210	2210	2175	2885	1555	2220	2186.98	0.87	2208	2280	2250	2220	2190	2160	2235	2175	181	665	500	1370	5	1	36212160	789	24.77	0.64	12	0.04	88.00	3389.00	3200	20230209	-31.88	1660	20220928	31.33	3200	-31.88	20230209	1800	21.11	20230727	3200	-31.88	20230209	1660	31.33	20220928	1.98	N	004270	500	181 억	313526	N	N	5	N	N
122	20230809	160147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2220	-10	5	-0.45	532265695	239866	49.64	2245	2250	2190	2895	1565	2230	2219.01	0.88	-4584	2353	2291	2223	2161	2093	2322	2192	181	665	500	1380	5	1	36212160	804	25.23	0.66	12	0.66	88.00	3389.00	3200	20230209	-30.62	1660	20220928	33.73	3200	-30.62	20230209	1800	23.33	20230727	3200	-30.62	20230209	1660	33.73	20220928	1.85	N	004270	500	181 억	317428	N	N	5	N	N
123	20230809	150146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2230	0	3	0.00	486983415	219427	45.41	2245	2250	2190	2895	1565	2230	2219.34	0.88	-8310	2353	2291	2223	2161	2093	2322	2192	181	665	500	1380	5	1	36212160	808	25.34	0.66	12	0.61	88.00	3389.00	3200	20230209	-30.31	1660	20220928	34.34	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1660	34.34	20220928	1.85	N	004270	500	181 억	317428	N	N	14	N	N
124	20230809	140145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2215	-15	5	-0.67	415650500	187327	38.76	2245	2250	2190	2895	1565	2230	2218.85	0.88	388	2353	2291	2223	2161	2093	2322	2192	181	665	500	1380	5	1	36212160	802	25.17	0.65	12	0.52	88.00	3389.00	3200	20230209	-30.78	1660	20220928	33.43	3200	-30.78	20230209	1800	23.06	20230727	3200	-30.78	20230209	1660	33.43	20220928	1.85	N	004270	500	181 억	317428	N	N	14	N	N
125	20230809	130147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2245	15	2	0.67	333074050	150222	31.09	2245	2250	2190	2895	1565	2230	2217.21	0.88	4781	2353	2291	2223	2161	2093	2322	2192	181	665	500	1380	5	1	36212160	813	25.51	0.66	12	0.41	88.00	3389.00	3200	20230209	-29.84	1660	20220928	35.24	3200	-29.84	20230209	1800	24.72	20230727	3200	-29.84	20230209	1660	35.24	20220928	1.85	N	004270	500	181 억	317428	N	N	14	N	N
126	20230809	120147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2230	0	3	0.00	241789110	109203	22.60	2245	2245	2190	2895	1565	2230	2214.13	0.88	5383	2353	2291	2223	2161	2093	2322	2192	181	665	500	1380	5	1	36212160	808	25.34	0.66	12	0.30	88.00	3389.00	3200	20230209	-30.31	1660	20220928	34.34	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1660	34.34	20220928	1.85	N	004270	500	181 억	317428	N	N	14	N	N
127	20230809	110148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2230	0	3	0.00	213850690	96603	19.99	2245	2245	2190	2895	1565	2230	2213.71	0.88	2858	2353	2291	2223	2161	2093	2322	2192	181	665	500	1380	5	1	36212160	808	25.34	0.66	12	0.27	88.00	3389.00	3200	20230209	-30.31	1660	20220928	34.34	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1660	34.34	20220928	1.85	N	004270	500	181 억	317428	N	N	14	N	N
128	20230809	100145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2200	-30	5	-1.35	147560505	66846	13.83	2245	2245	2190	2895	1565	2230	2207.47	0.88	-2045	2353	2291	2223	2161	2093	2322	2192	181	665	500	1380	5	1	36212160	797	25.00	0.65	12	0.18	88.00	3389.00	3200	20230209	-31.25	1660	20220928	32.53	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1660	32.53	20220928	1.85	N	004270	500	181 억	317428	N	N	14	N	N
129	20230809	090146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2190	-40	5	-1.79	45306400	20409	4.22	2245	2245	2190	2895	1565	2230	2219.92	0.88	-6044	2353	2291	2223	2161	2093	2322	2192	181	665	500	1380	5	1	36212160	793	24.89	0.65	12	0.06	88.00	3389.00	3200	20230209	-31.56	1660	20220928	31.93	3200	-31.56	20230209	1800	21.67	20230727	3200	-31.56	20230209	1660	31.93	20220928	1.85	N	004270	500	181 억	317428	N	N	14	N	N
130	20230808	160147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2230	-10	5	-0.45	1056255970	475136	61.93	2200	2285	2155	2910	1570	2240	2223.04	0.99	-42279	2330	2285	2225	2180	2120	2255	2150	181	670	500	1380	5	1	36212160	808	25.34	0.66	12	1.31	88.00	3389.00	3200	20230209	-30.31	1660	20220928	34.34	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1660	34.34	20220928	1.86	N	004270	500	181 억	357680	N	N	14	N	N
131	20230808	150146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2250	10	2	0.45	908022115	408938	53.30	2200	2285	2155	2910	1570	2240	2220.44	0.99	-40689	2330	2285	2225	2180	2120	2255	2150	181	670	500	1380	5	1	36212160	815	25.57	0.66	12	1.13	88.00	3389.00	3200	20230209	-29.69	1660	20220928	35.54	3200	-29.69	20230209	1800	25.00	20230727	3200	-29.69	20230209	1660	35.54	20220928	1.86	N	004270	500	181 억	357680	N	N	6	N	N
132	20230808	140146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2270	30	2	1.34	776668835	350364	45.67	2200	2285	2155	2910	1570	2240	2216.75	0.99	-38318	2330	2285	2225	2180	2120	2255	2150	181	670	500	1380	5	1	36212160	822	25.80	0.67	12	0.97	88.00	3389.00	3200	20230209	-29.06	1660	20220928	36.75	3200	-29.06	20230209	1800	26.11	20230727	3200	-29.06	20230209	1660	36.75	20220928	1.86	N	004270	500	181 억	357680	N	N	6	N	N
133	20230808	130145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2240	0	3	0.00	493237225	224893	29.31	2200	2240	2155	2910	1570	2240	2193.21	0.99	-11671	2330	2285	2225	2180	2120	2255	2150	181	670	500	1380	5	1	36212160	811	25.45	0.66	12	0.62	88.00	3389.00	3200	20230209	-30.00	1660	20220928	34.94	3200	-30.00	20230209	1800	24.44	20230727	3200	-30.00	20230209	1660	34.94	20220928	1.86	N	004270	500	181 억	357680	N	N	6	N	N
134	20230808	120144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2180	-60	5	-2.68	365803320	167381	21.82	2200	2220	2155	2910	1570	2240	2185.45	0.99	-27927	2330	2285	2225	2180	2120	2255	2150	181	670	500	1380	5	1	36212160	789	24.77	0.64	12	0.46	88.00	3389.00	3200	20230209	-31.88	1660	20220928	31.33	3200	-31.88	20230209	1800	21.11	20230727	3200	-31.88	20230209	1660	31.33	20220928	1.86	N	004270	500	181 억	357680	N	N	6	N	N
135	20230808	110146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2185	-55	5	-2.46	302735870	138439	18.05	2200	2220	2155	2910	1570	2240	2186.78	0.99	-30994	2330	2285	2225	2180	2120	2255	2150	181	670	500	1380	5	1	36212160	791	24.83	0.64	12	0.38	88.00	3389.00	3200	20230209	-31.72	1660	20220928	31.63	3200	-31.72	20230209	1800	21.39	20230727	3200	-31.72	20230209	1660	31.63	20220928	1.86	N	004270	500	181 억	357680	N	N	6	N	N
136	20230808	100146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2200	-40	5	-1.79	226105765	103540	13.50	2200	2220	2155	2910	1570	2240	2183.75	0.99	-17090	2330	2285	2225	2180	2120	2255	2150	181	670	500	1380	5	1	36212160	797	25.00	0.65	12	0.29	88.00	3389.00	3200	20230209	-31.25	1660	20220928	32.53	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1660	32.53	20220928	1.86	N	004270	500	181 억	357680	N	N	6	N	N
137	20230808	090146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2215	-25	5	-1.12	26647130	12119	1.58	2200	2220	2185	2910	1570	2240	2198.79	0.99	-252	2330	2285	2225	2180	2120	2255	2150	181	670	500	1380	5	1	36212160	802	25.17	0.65	12	0.03	88.00	3389.00	3200	20230209	-30.78	1660	20220928	33.43	3200	-30.78	20230209	1800	23.06	20230727	3200	-30.78	20230209	1660	33.43	20220928	1.86	N	004270	500	181 억	357680	N	N	6	N	N
138	20230807	160145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2240	-50	5	-2.18	1689929290	763480	7.57	2270	2270	2165	2975	1605	2290	2212.98	0.99	-965	2620	2455	2225	2060	1830	2537	2142	181	685	500	1410	5	1	36212160	811	25.45	0.66	12	2.11	88.00	3389.00	3200	20230209	-30.00	1660	20220928	34.94	3200	-30.00	20230209	1800	24.44	20230727	3200	-30.00	20230209	1660	34.94	20220928	1.87	N	004270	500	181 억	359899	N	N	6	N	N
139	20230807	150144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2225	-65	5	-2.84	1523932510	689155	6.84	2270	2270	2165	2975	1605	2290	2210.94	0.99	3566	2620	2455	2225	2060	1830	2537	2142	181	685	500	1410	5	1	36212160	806	25.28	0.66	12	1.90	88.00	3389.00	3200	20230209	-30.47	1660	20220928	34.04	3200	-30.47	20230209	1800	23.61	20230727	3200	-30.47	20230209	1660	34.04	20220928	1.87	N	004270	500	181 억	359899	N	N	4	N	N
140	20230807	140146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2220	-70	5	-3.06	1455964720	658541	6.53	2270	2270	2165	2975	1605	2290	2210.51	0.99	6500	2620	2455	2225	2060	1830	2537	2142	181	685	500	1410	5	1	36212160	804	25.23	0.66	12	1.82	88.00	3389.00	3200	20230209	-30.62	1660	20220928	33.73	3200	-30.62	20230209	1800	23.33	20230727	3200	-30.62	20230209	1660	33.73	20220928	1.87	N	004270	500	181 억	359899	N	N	4	N	N
141	20230807	130145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2210	-80	5	-3.49	1337890910	605136	6.00	2270	2270	2165	2975	1605	2290	2210.47	0.99	-8110	2620	2455	2225	2060	1830	2537	2142	181	685	500	1410	5	1	36212160	800	25.11	0.65	12	1.67	88.00	3389.00	3200	20230209	-30.94	1660	20220928	33.13	3200	-30.94	20230209	1800	22.78	20230727	3200	-30.94	20230209	1660	33.13	20220928	1.87	N	004270	500	181 억	359899	N	N	4	N	N
142	20230807	120145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2200	-90	5	-3.93	1212200410	548173	5.44	2270	2270	2165	2975	1605	2290	2210.89	0.99	-6694	2620	2455	2225	2060	1830	2537	2142	181	685	500	1410	5	1	36212160	797	25.00	0.65	12	1.51	88.00	3389.00	3200	20230209	-31.25	1660	20220928	32.53	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1660	32.53	20220928	1.87	N	004270	500	181 억	359899	N	N	4	N	N
143	20230807	110143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2205	-85	5	-3.71	1134048280	512561	5.08	2270	2270	2165	2975	1605	2290	2212.03	0.99	-20101	2620	2455	2225	2060	1830	2537	2142	181	685	500	1410	5	1	36212160	798	25.06	0.65	12	1.42	88.00	3389.00	3200	20230209	-31.09	1660	20220928	32.83	3200	-31.09	20230209	1800	22.50	20230727	3200	-31.09	20230209	1660	32.83	20220928	1.87	N	004270	500	181 억	359899	N	N	4	N	N
144	20230807	100145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2210	-80	5	-3.49	850673710	382667	3.80	2270	2270	2185	2975	1605	2290	2222.45	0.99	-44549	2620	2455	2225	2060	1830	2537	2142	181	685	500	1410	5	1	36212160	800	25.11	0.65	12	1.06	88.00	3389.00	3200	20230209	-30.94	1660	20220928	33.13	3200	-30.94	20230209	1800	22.78	20230727	3200	-30.94	20230209	1660	33.13	20220928	1.87	N	004270	500	181 억	359899	N	N	4	N	N
145	20230807	090144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2235	-55	5	-2.40	204973600	90945	0.90	2270	2270	2210	2975	1605	2290	2252.51	0.99	-25302	2620	2455	2225	2060	1830	2537	2142	181	685	500	1410	5	1	36212160	809	25.40	0.66	12	0.25	88.00	3389.00	3200	20230209	-30.16	1660	20220928	34.64	3200	-30.16	20230209	1800	24.17	20230727	3200	-30.16	20230209	1660	34.64	20220928	1.87	N	004270	500	181 억	359899	N	N	4	N	N
146	20230804	160145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2290	317	2	16.07	22788891844	10030500	6705.60	2050	2390	1995	2560	1382	1973	2271.95	1.91	-326656	2031	2001	1975	1945	1919	1989	1933	181	589	500	1220	5	1	36212160	829	26.02	0.68	12	27.70	88.00	3389.00	3200	20230209	-28.44	1660	20220928	37.95	3200	-28.44	20230209	1800	27.22	20230727	3200	-28.44	20230209	1660	37.95	20220928	1.88	N	004270	500	181 억	689863	N	N	4	N	N
147	20230804	150145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2215	242	2	12.27	21892924059	9635086	6441.25	2050	2390	1995	2560	1382	1973	2272.21	1.91	-369871	2031	2001	1975	1945	1919	1989	1933	181	589	500	1220	5	1	36212160	802	25.17	0.65	12	26.61	88.00	3389.00	3200	20230209	-30.78	1660	20220928	33.43	3200	-30.78	20230209	1800	23.06	20230727	3200	-30.78	20230209	1660	33.43	20220928	1.88	N	004270	500	181 억	689863	N	N	6	N	N
148	20230804	140145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2205	232	2	11.76	21512354354	9463469	6326.52	2050	2390	1995	2560	1382	1973	2273.20	1.91	-395391	2031	2001	1975	1945	1919	1989	1933	181	589	500	1220	5	1	36212160	798	25.06	0.65	12	26.13	88.00	3389.00	3200	20230209	-31.09	1660	20220928	32.83	3200	-31.09	20230209	1800	22.50	20230727	3200	-31.09	20230209	1660	32.83	20220928	1.88	N	004270	500	181 억	689863	N	N	6	N	N
149	20230804	130144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2230	257	2	13.03	21059688604	9258884	6189.76	2050	2390	1995	2560	1382	1973	2274.54	1.91	-397743	2031	2001	1975	1945	1919	1989	1933	181	589	500	1220	5	1	36212160	808	25.34	0.66	12	25.57	88.00	3389.00	3200	20230209	-30.31	1660	20220928	34.34	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1660	34.34	20220928	1.88	N	004270	500	181 억	689863	N	N	6	N	N
150	20230804	120144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2145	172	2	8.72	19800354484	8680256	5802.93	2050	2390	1995	2560	1382	1973	2281.08	1.91	-387409	2031	2001	1975	1945	1919	1989	1933	181	589	500	1220	5	1	36212160	777	24.38	0.63	12	23.97	88.00	3389.00	3200	20230209	-32.97	1660	20220928	29.22	3200	-32.97	20230209	1800	19.17	20230727	3200	-32.97	20230209	1660	29.22	20220928	1.88	N	004270	500	181 억	689863	N	N	6	N	N
151	20230804	110144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2315	342	2	17.33	16450057084	7165243	4790.11	2050	2390	1995	2560	1382	1973	2295.81	1.91	-359324	2031	2001	1975	1945	1919	1989	1933	181	589	500	1220	5	1	36212160	838	26.31	0.68	12	19.79	88.00	3389.00	3200	20230209	-27.66	1660	20220928	39.46	3200	-27.66	20230209	1800	28.61	20230727	3200	-27.66	20230209	1660	39.46	20220928	1.88	N	004270	500	181 억	689863	N	N	6	N	N
152	20230804	100143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2250	277	2	14.04	4560739924	2068005	1382.50	2050	2325	1995	2560	1382	1973	2205.38	1.91	-236209	2031	2001	1975	1945	1919	1989	1933	181	589	500	1220	5	1	36212160	815	25.57	0.66	12	5.71	88.00	3389.00	3200	20230209	-29.69	1660	20220928	35.54	3200	-29.69	20230209	1800	25.00	20230727	3200	-29.69	20230209	1660	35.54	20220928	1.88	N	004270	500	181 억	689863	N	N	6	N	N
153	20230804	090144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2085	112	2	5.68	164246740	78933	52.77	2050	2125	2050	2560	1382	1973	2080.84	1.91	-27952	2031	2001	1975	1945	1919	1989	1933	181	589	500	1220	5	1	36212160	755	23.69	0.62	12	0.22	88.00	3389.00	3200	20230209	-34.84	1660	20220928	25.60	3200	-34.84	20230209	1800	15.83	20230727	3200	-34.84	20230209	1660	25.60	20220928	1.88	N	004270	500	181 억	689863	N	N	6	N	N
154	20230803	160144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1973	-24	5	-1.20	292793564	148505	99.77	2000	2005	1949	2595	1398	1997	1971.60	2.00	-13784	2068	2032	2014	1978	1960	2023	1969	181	598	500	1230	1	1	36212160	714	22.42	0.58	12	0.41	88.00	3389.00	3200	20230209	-38.34	1660	20220928	18.86	3200	-38.34	20230209	1800	9.61	20230727	3200	-38.34	20230209	1660	18.86	20220928	1.88	N	004270	500	181 억	723019	N	N	6	N	N
155	20230803	150145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1982	-15	5	-0.75	263414377	133640	89.79	2000	2005	1949	2595	1398	1997	1971.07	2.00	-10698	2068	2032	2014	1978	1960	2023	1969	181	598	500	1230	1	1	36212160	718	22.52	0.58	12	0.37	88.00	3389.00	3200	20230209	-38.06	1660	20220928	19.40	3200	-38.06	20230209	1800	10.11	20230727	3200	-38.06	20230209	1660	19.40	20220928	1.88	N	004270	500	181 억	723019	N	N	9	N	N
156	20230803	140142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1976	-21	5	-1.05	248014771	125844	84.55	2000	2005	1949	2595	1398	1997	1970.81	2.00	-12468	2068	2032	2014	1978	1960	2023	1969	181	598	500	1230	1	1	36212160	716	22.45	0.58	12	0.35	88.00	3389.00	3200	20230209	-38.25	1660	20220928	19.04	3200	-38.25	20230209	1800	9.78	20230727	3200	-38.25	20230209	1660	19.04	20220928	1.88	N	004270	500	181 억	723019	N	N	9	N	N
157	20230803	130145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1966	-31	5	-1.55	238989530	121272	81.48	2000	2005	1949	2595	1398	1997	1970.69	2.00	-16183	2068	2032	2014	1978	1960	2023	1969	181	598	500	1230	1	1	36212160	712	22.34	0.58	12	0.33	88.00	3389.00	3200	20230209	-38.56	1660	20220928	18.43	3200	-38.56	20230209	1800	9.22	20230727	3200	-38.56	20230209	1660	18.43	20220928	1.88	N	004270	500	181 억	723019	N	N	9	N	N
158	20230803	120144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1950	-47	5	-2.35	218451677	110788	74.43	2000	2005	1949	2595	1398	1997	1971.80	2.00	-23527	2068	2032	2014	1978	1960	2023	1969	181	598	500	1230	1	1	36212160	706	22.16	0.58	12	0.31	88.00	3389.00	3200	20230209	-39.06	1660	20220928	17.47	3200	-39.06	20230209	1800	8.33	20230727	3200	-39.06	20230209	1660	17.47	20220928	1.88	N	004270	500	181 억	723019	N	N	9	N	N
159	20230803	110143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1956	-41	5	-2.05	171780583	86875	58.37	2000	2005	1950	2595	1398	1997	1977.33	2.00	-21023	2068	2032	2014	1978	1960	2023	1969	181	598	500	1230	1	1	36212160	708	22.23	0.58	12	0.24	88.00	3389.00	3200	20230209	-38.88	1660	20220928	17.83	3200	-38.88	20230209	1800	8.67	20230727	3200	-38.88	20230209	1660	17.83	20220928	1.88	N	004270	500	181 억	723019	N	N	9	N	N
160	20230803	100142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1999	2	2	0.10	91768120	46328	31.13	2000	2005	1950	2595	1398	1997	1980.83	2.00	-8282	2068	2032	2014	1978	1960	2023	1969	181	598	500	1230	1	1	36212160	724	22.72	0.59	12	0.13	88.00	3389.00	3200	20230209	-37.53	1660	20220928	20.42	3200	-37.53	20230209	1800	11.06	20230727	3200	-37.53	20230209	1660	20.42	20220928	1.88	N	004270	500	181 억	723019	N	N	9	N	N
161	20230803	090143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1993	-4	5	-0.20	6043804	3025	2.03	2000	2000	1993	2595	1398	1997	1997.95	2.00	-1533	2068	2032	2014	1978	1960	2023	1969	181	598	500	1230	1	1	36212160	722	22.65	0.59	12	0.01	88.00	3389.00	3200	20230209	-37.72	1660	20220928	20.06	3200	-37.72	20230209	1800	10.72	20230727	3200	-37.72	20230209	1660	20.06	20220928	1.88	N	004270	500	181 억	723019	N	N	9	N	N
162	20230802	160143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1997	-38	5	-1.87	297144219	147623	26.58	2015	2050	1996	2645	1425	2035	2012.82	2.00	-2250	2168	2101	2048	1981	1928	2135	2015	181	610	500	1260	1	1	36212160	723	22.69	0.59	12	0.41	88.00	3389.00	3200	20230209	-37.59	1660	20220928	20.30	3200	-37.59	20230209	1800	10.94	20230727	3200	-37.59	20230209	1660	20.30	20220928	1.87	N	004270	500	181 억	725089	N	N	9	N	N
163	20230802	150143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2010	-25	5	-1.23	273755957	135928	24.47	2015	2050	1996	2645	1425	2035	2013.93	2.00	502	2168	2101	2048	1981	1928	2135	2015	181	610	500	1260	5	1	36212160	728	22.84	0.59	12	0.38	88.00	3389.00	3200	20230209	-37.19	1660	20220928	21.08	3200	-37.19	20230209	1800	11.67	20230727	3200	-37.19	20230209	1660	21.08	20220928	1.87	N	004270	500	181 억	725089	N	N	8	N	N
164	20230802	140144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2010	-25	5	-1.23	243434020	120766	21.74	2015	2050	1996	2645	1425	2035	2015.70	2.00	-853	2168	2101	2048	1981	1928	2135	2015	181	610	500	1260	5	1	36212160	728	22.84	0.59	12	0.33	88.00	3389.00	3200	20230209	-37.19	1660	20220928	21.08	3200	-37.19	20230209	1800	11.67	20230727	3200	-37.19	20230209	1660	21.08	20220928	1.87	N	004270	500	181 억	725089	N	N	8	N	N
165	20230802	130143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2010	-25	5	-1.23	178632765	88371	15.91	2015	2050	2000	2645	1425	2035	2021.34	2.00	-2566	2168	2101	2048	1981	1928	2135	2015	181	610	500	1260	5	1	36212160	728	22.84	0.59	12	0.24	88.00	3389.00	3200	20230209	-37.19	1660	20220928	21.08	3200	-37.19	20230209	1800	11.67	20230727	3200	-37.19	20230209	1660	21.08	20220928	1.87	N	004270	500	181 억	725089	N	N	8	N	N
166	20230802	120143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2020	-15	5	-0.74	143026500	70646	12.72	2015	2050	2000	2645	1425	2035	2024.50	2.00	-7882	2168	2101	2048	1981	1928	2135	2015	181	610	500	1260	5	1	36212160	731	22.95	0.60	12	0.20	88.00	3389.00	3200	20230209	-36.88	1660	20220928	21.69	3200	-36.88	20230209	1800	12.22	20230727	3200	-36.88	20230209	1660	21.69	20220928	1.87	N	004270	500	181 억	725089	N	N	8	N	N
167	20230802	110142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2035	0	3	0.00	88308185	43520	7.83	2015	2050	2000	2645	1425	2035	2029.10	2.00	-4287	2168	2101	2048	1981	1928	2135	2015	181	610	500	1260	5	1	36212160	737	23.12	0.60	12	0.12	88.00	3389.00	3200	20230209	-36.41	1660	20220928	22.59	3200	-36.41	20230209	1800	13.06	20230727	3200	-36.41	20230209	1660	22.59	20220928	1.87	N	004270	500	181 억	725089	N	N	8	N	N
168	20230802	100143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2035	0	3	0.00	52711510	26097	4.70	2015	2050	2000	2645	1425	2035	2019.64	2.00	765	2168	2101	2048	1981	1928	2135	2015	181	610	500	1260	5	1	36212160	737	23.12	0.60	12	0.07	88.00	3389.00	3200	20230209	-36.41	1660	20220928	22.59	3200	-36.41	20230209	1800	13.06	20230727	3200	-36.41	20230209	1660	22.59	20220928	1.87	N	004270	500	181 억	725089	N	N	8	N	N
169	20230802	090144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2025	-10	5	-0.49	2201005	1089	0.20	2015	2025	2015	2645	1425	2035	2015.09	2.00	-98	2168	2101	2048	1981	1928	2135	2015	181	610	500	1260	5	1	36212160	733	23.01	0.60	12	0.00	88.00	3389.00	3200	20230209	-36.72	1660	20220928	21.99	3200	-36.72	20230209	1800	12.50	20230727	3200	-36.72	20230209	1660	21.99	20220928	1.87	N	004270	500	181 억	725089	N	N	8	N	N
170	20230801	160143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2035	54	2	2.73	1128116239	550179	159.36	2005	2115	1995	2575	1387	1981	2050.46	2.19	-54981	2009	1994	1966	1951	1923	2002	1959	181	594	500	1220	5	1	36212160	737	23.12	0.60	12	1.52	88.00	3389.00	3200	20230209	-36.41	1660	20220928	22.59	3200	-36.41	20230209	1800	13.06	20230727	3200	-36.41	20230209	1660	22.59	20220928	1.90	N	004270	500	181 억	791683	N	N	8	N	N
171	20230801	150141	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2015	34	2	1.72	1091020069	531867	154.06	2005	2115	1995	2575	1387	1981	2051.30	2.19	-59304	2009	1994	1966	1951	1923	2002	1959	181	594	500	1220	5	1	36212160	730	22.90	0.59	12	1.47	88.00	3389.00	3200	20230209	-37.03	1660	20220928	21.39	3200	-37.03	20230209	1800	11.94	20230727	3200	-37.03	20230209	1660	21.39	20220928	1.90	N	004270	500	181 억	791683	N	N	4	N	N
172	20230801	140144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2015	34	2	1.72	1074111924	523484	151.63	2005	2115	1995	2575	1387	1981	2051.85	2.19	-62178	2009	1994	1966	1951	1923	2002	1959	181	594	500	1220	5	1	36212160	730	22.90	0.59	12	1.45	88.00	3389.00	3200	20230209	-37.03	1660	20220928	21.39	3200	-37.03	20230209	1800	11.94	20230727	3200	-37.03	20230209	1660	21.39	20220928	1.90	N	004270	500	181 억	791683	N	N	4	N	N
173	20230801	130143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2035	54	2	2.73	1000891514	487171	141.11	2005	2115	1995	2575	1387	1981	2054.50	2.19	-58654	2009	1994	1966	1951	1923	2002	1959	181	594	500	1220	5	1	36212160	737	23.12	0.60	12	1.35	88.00	3389.00	3200	20230209	-36.41	1660	20220928	22.59	3200	-36.41	20230209	1800	13.06	20230727	3200	-36.41	20230209	1660	22.59	20220928	1.90	N	004270	500	181 억	791683	N	N	4	N	N
174	20230801	120143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2045	64	2	3.23	982804869	478310	138.54	2005	2115	1995	2575	1387	1981	2054.74	2.19	-57992	2009	1994	1966	1951	1923	2002	1959	181	594	500	1220	5	1	36212160	741	23.24	0.60	12	1.32	88.00	3389.00	3200	20230209	-36.09	1660	20220928	23.19	3200	-36.09	20230209	1800	13.61	20230727	3200	-36.09	20230209	1660	23.19	20220928	1.90	N	004270	500	181 억	791683	N	N	4	N	N
175	20230801	110142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2030	49	2	2.47	967549139	470806	136.37	2005	2115	1995	2575	1387	1981	2055.09	2.19	-57075	2009	1994	1966	1951	1923	2002	1959	181	594	500	1220	5	1	36212160	735	23.07	0.60	12	1.30	88.00	3389.00	3200	20230209	-36.56	1660	20220928	22.29	3200	-36.56	20230209	1800	12.78	20230727	3200	-36.56	20230209	1660	22.29	20220928	1.90	N	004270	500	181 억	791683	N	N	4	N	N
176	20230801	100143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2040	59	2	2.98	891427259	433302	125.51	2005	2115	1995	2575	1387	1981	2057.29	2.19	-63408	2009	1994	1966	1951	1923	2002	1959	181	594	500	1220	5	1	36212160	739	23.18	0.60	12	1.20	88.00	3389.00	3200	20230209	-36.25	1660	20220928	22.89	3200	-36.25	20230209	1800	13.33	20230727	3200	-36.25	20230209	1660	22.89	20220928	1.90	N	004270	500	181 억	791683	N	N	4	N	N
177	20230801	090142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2005	24	2	1.21	12584260	6281	1.82	2005	2005	2000	2575	1387	1981	2003.54	2.19	-1885	2009	1994	1966	1951	1923	2002	1959	181	594	500	1220	5	1	36212160	726	22.78	0.59	12	0.02	88.00	3389.00	3200	20230209	-37.34	1660	20220928	20.78	3200	-37.34	20230209	1800	11.39	20230727	3200	-37.34	20230209	1660	20.78	20220928	1.90	N	004270	500	181 억	791683	N	N	4	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History