KissMeData/004270/price/prices-20230601.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

38 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	foreignNetBuyingQuantity	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	20230630	160150	57	100.00	KOSPI	유통업	N	N	N	N		N	2365	-55	5	-2.27	2645569875	1110034	6.39	2440	2460	2340	3145	1695	2420	2383.31	0.21	0	275141	2853	2636	2528	2311	2203	2582	2257	181	725	500	1500	5	1	36212160	856	26.88	0.70	12	3.07	88.00	3389.00	3200	20230209	-26.09	1660	20220928	42.47	3200	-26.09	20230209	1840	28.53	20230104	3200	-26.09	20230209	1660	42.47	20220928	1.84	N	004270	500	181 억	74451	N	N	3	N	N
3	20230630	150150	57	100.00	KOSPI	유통업	N	N	N	N		N	2370	-50	5	-2.07	2469400320	1035464	5.96	2440	2460	2340	3145	1695	2420	2384.80	0.21	0	254139	2853	2636	2528	2311	2203	2582	2257	181	725	500	1500	5	1	36212160	858	26.93	0.70	12	2.86	88.00	3389.00	3200	20230209	-25.94	1660	20220928	42.77	3200	-25.94	20230209	1840	28.80	20230104	3200	-25.94	20230209	1660	42.77	20220928	1.84	N	004270	500	181 억	74451	N	N	3	N	N
4	20230630	140150	57	100.00	KOSPI	유통업	N	N	N	N		N	2375	-45	5	-1.86	2272018580	952122	5.48	2440	2460	2340	3145	1695	2420	2386.24	0.21	0	235856	2853	2636	2528	2311	2203	2582	2257	181	725	500	1500	5	1	36212160	860	26.99	0.70	12	2.63	88.00	3389.00	3200	20230209	-25.78	1660	20220928	43.07	3200	-25.78	20230209	1840	29.08	20230104	3200	-25.78	20230209	1660	43.07	20220928	1.84	N	004270	500	181 억	74451	N	N	3	N	N
5	20230630	130150	57	100.00	KOSPI	유통업	N	N	N	N		N	2375	-45	5	-1.86	2144334410	898273	5.17	2440	2460	2340	3145	1695	2420	2387.15	0.21	0	223934	2853	2636	2528	2311	2203	2582	2257	181	725	500	1500	5	1	36212160	860	26.99	0.70	12	2.48	88.00	3389.00	3200	20230209	-25.78	1660	20220928	43.07	3200	-25.78	20230209	1840	29.08	20230104	3200	-25.78	20230209	1660	43.07	20220928	1.84	N	004270	500	181 억	74451	N	N	3	N	N
6	20230630	120149	57	100.00	KOSPI	유통업	N	N	N	N		N	2390	-30	5	-1.24	2012256535	842762	4.85	2440	2460	2340	3145	1695	2420	2387.67	0.21	0	198469	2853	2636	2528	2311	2203	2582	2257	181	725	500	1500	5	1	36212160	865	27.16	0.71	12	2.33	88.00	3389.00	3200	20230209	-25.31	1660	20220928	43.98	3200	-25.31	20230209	1840	29.89	20230104	3200	-25.31	20230209	1660	43.98	20220928	1.84	N	004270	500	181 억	74451	N	N	3	N	N
7	20230630	110150	57	100.00	KOSPI	유통업	N	N	N	N		N	2405	-15	5	-0.62	1882088730	788520	4.54	2440	2460	2340	3145	1695	2420	2386.83	0.21	0	175837	2853	2636	2528	2311	2203	2582	2257	181	725	500	1500	5	1	36212160	871	27.33	0.71	12	2.18	88.00	3389.00	3200	20230209	-24.84	1660	20220928	44.88	3200	-24.84	20230209	1840	30.71	20230104	3200	-24.84	20230209	1660	44.88	20220928	1.84	N	004270	500	181 억	74451	N	N	3	N	N
8	20230630	100149	57	100.00	KOSPI	유통업	N	N	N	N		N	2365	-55	5	-2.27	1546024725	648358	3.73	2440	2460	2340	3145	1695	2420	2384.48	0.21	0	151434	2853	2636	2528	2311	2203	2582	2257	181	725	500	1500	5	1	36212160	856	26.88	0.70	12	1.79	88.00	3389.00	3200	20230209	-26.09	1660	20220928	42.47	3200	-26.09	20230209	1840	28.53	20230104	3200	-26.09	20230209	1660	42.47	20220928	1.84	N	004270	500	181 억	74451	N	N	3	N	N
9	20230630	090151	57	100.00	KOSPI	유통업	N	N	N	N		N	2420	0	3	0.00	180676735	74261	0.43	2440	2440	2420	3145	1695	2420	2433.12	0.21	0	-508	2853	2636	2528	2311	2203	2582	2257	181	725	500	1500	5	1	36212160	876	27.50	0.71	12	0.21	88.00	3389.00	3200	20230209	-24.38	1660	20220928	45.78	3200	-24.38	20230209	1840	31.52	20230104	3200	-24.38	20230209	1660	45.78	20220928	1.84	N	004270	500	181 억	74451	N	N	3	N	N
10	20230629	160150	57	100.00	KOSPI	유통업	N	N	N	N		N	2420	10	2	0.41	45670895420	17327496	868.14	2540	2745	2420	3130	1690	2410	2635.80	0.64	0	-163364	2576	2492	2451	2367	2326	2472	2347	181	720	500	1490	5	1	36212160	876	27.50	0.71	12	47.85	88.00	3389.00	3200	20230209	-24.38	1660	20220928	45.78	3200	-24.38	20230209	1840	31.52	20230104	3200	-24.38	20230209	1660	45.78	20220928	1.63	N	004270	500	181 억	232484	N	N	3	N	N
11	20230629	150149	57	100.00	KOSPI	유통업	N	N	N	N		N	2430	20	2	0.83	45110755625	17096790	856.58	2540	2745	2420	3130	1690	2410	2638.56	0.64	0	-165352	2576	2492	2451	2367	2326	2472	2347	181	720	500	1490	5	1	36212160	880	27.61	0.72	12	47.21	88.00	3389.00	3200	20230209	-24.06	1660	20220928	46.39	3200	-24.06	20230209	1840	32.07	20230104	3200	-24.06	20230209	1660	46.39	20220928	1.63	N	004270	500	181 억	232484	N	N	0	N	N
12	20230629	140148	57	100.00	KOSPI	유통업	N	N	N	N		N	2435	25	2	1.04	44575862290	16877035	845.57	2540	2745	2430	3130	1690	2410	2641.22	0.64	0	-171596	2576	2492	2451	2367	2326	2472	2347	181	720	500	1490	5	1	36212160	882	27.67	0.72	12	46.61	88.00	3389.00	3200	20230209	-23.91	1660	20220928	46.69	3200	-23.91	20230209	1840	32.34	20230104	3200	-23.91	20230209	1660	46.69	20220928	1.63	N	004270	500	181 억	232484	N	N	0	N	N
13	20230629	130148	57	100.00	KOSPI	유통업	N	N	N	N		N	2460	50	2	2.07	43903178100	16603142	831.84	2540	2745	2440	3130	1690	2410	2644.27	0.64	0	-167799	2576	2492	2451	2367	2326	2472	2347	181	720	500	1490	5	1	36212160	891	27.95	0.73	12	45.85	88.00	3389.00	3200	20230209	-23.12	1660	20220928	48.19	3200	-23.12	20230209	1840	33.70	20230104	3200	-23.12	20230209	1660	48.19	20220928	1.63	N	004270	500	181 억	232484	N	N	0	N	N
14	20230629	120149	57	100.00	KOSPI	유통업	N	N	N	N		N	2485	75	2	3.11	43236423105	16331834	818.25	2540	2745	2445	3130	1690	2410	2647.38	0.64	0	-213987	2576	2492	2451	2367	2326	2472	2347	181	720	500	1490	5	1	36212160	900	28.24	0.73	12	45.10	88.00	3389.00	3200	20230209	-22.34	1660	20220928	49.70	3200	-22.34	20230209	1840	35.05	20230104	3200	-22.34	20230209	1660	49.70	20220928	1.63	N	004270	500	181 억	232484	N	N	0	N	N
15	20230629	110149	57	100.00	KOSPI	유통업	N	N	N	N		N	2565	155	2	6.43	40841688645	15371826	770.15	2540	2745	2485	3130	1690	2410	2656.92	0.64	0	-213231	2576	2492	2451	2367	2326	2472	2347	181	720	500	1490	5	1	36212160	929	29.15	0.76	12	42.45	88.00	3389.00	3200	20230209	-19.84	1660	20220928	54.52	3200	-19.84	20230209	1840	39.40	20230104	3200	-19.84	20230209	1660	54.52	20220928	1.63	N	004270	500	181 억	232484	N	N	0	N	N
16	20230629	100149	57	100.00	KOSPI	유통업	N	N	N	N		N	2650	240	2	9.96	35935505485	13480020	675.37	2540	2745	2485	3130	1690	2410	2665.84	0.64	0	-206873	2576	2492	2451	2367	2326	2472	2347	181	720	500	1490	5	1	36212160	960	30.11	0.78	12	37.23	88.00	3389.00	3200	20230209	-17.19	1660	20220928	59.64	3200	-17.19	20230209	1840	44.02	20230104	3200	-17.19	20230209	1660	59.64	20220928	1.63	N	004270	500	181 억	232484	N	N	0	N	N
17	20230629	090149	57	100.00	KOSPI	유통업	N	N	N	N		N	2540	130	2	5.39	2057849100	810694	40.62	2540	2610	2485	3130	1690	2410	2538.43	0.64	0	-51226	2576	2492	2451	2367	2326	2472	2347	181	720	500	1490	5	1	36212160	920	28.86	0.75	12	2.24	88.00	3389.00	3200	20230209	-20.62	1660	20220928	53.01	3200	-20.62	20230209	1840	38.04	20230104	3200	-20.62	20230209	1660	53.01	20220928	1.63	N	004270	500	181 억	232484	N	N	0	N	N
18	20230628	160148	57	100.00	KOSPI	유통업	N	N	N	N		N	2410	-40	5	-1.63	4851233890	1955871	29.59	2480	2535	2410	3185	1715	2450	2480.57	0.43	0	83977	2736	2592	2506	2362	2276	2550	2320	181	735	500	1510	5	1	36212160	873	27.39	0.71	12	5.40	88.00	3389.00	3200	20230209	-24.69	1660	20220928	45.18	3200	-24.69	20230209	1840	30.98	20230104	3200	-24.69	20230209	1660	45.18	20220928	1.42	N	004270	500	181 억	155208	N	N	2	N	N
19	20230628	150149	57	100.00	KOSPI	유통업	N	N	N	N		N	2435	-15	5	-0.61	4445344215	1788183	27.06	2480	2535	2430	3185	1715	2450	2485.96	0.43	0	51216	2736	2592	2506	2362	2276	2550	2320	181	735	500	1510	5	1	36212160	882	27.67	0.72	12	4.94	88.00	3389.00	3200	20230209	-23.91	1660	20220928	46.69	3200	-23.91	20230209	1840	32.34	20230104	3200	-23.91	20230209	1660	46.69	20220928	1.42	N	004270	500	181 억	155208	N	N	2	N	N
20	20230628	140148	57	100.00	KOSPI	유통업	N	N	N	N		N	2480	30	2	1.22	3947028485	1584788	23.98	2480	2535	2435	3185	1715	2450	2490.57	0.43	0	55223	2736	2592	2506	2362	2276	2550	2320	181	735	500	1510	5	1	36212160	898	28.18	0.73	12	4.38	88.00	3389.00	3200	20230209	-22.50	1660	20220928	49.40	3200	-22.50	20230209	1840	34.78	20230104	3200	-22.50	20230209	1660	49.40	20220928	1.42	N	004270	500	181 억	155208	N	N	2	N	N
21	20230628	130149	57	100.00	KOSPI	유통업	N	N	N	N		N	2510	60	2	2.45	3562578290	1430810	21.65	2480	2535	2435	3185	1715	2450	2489.90	0.43	0	69743	2736	2592	2506	2362	2276	2550	2320	181	735	500	1510	5	1	36212160	909	28.52	0.74	12	3.95	88.00	3389.00	3200	20230209	-21.56	1660	20220928	51.20	3200	-21.56	20230209	1840	36.41	20230104	3200	-21.56	20230209	1660	51.20	20220928	1.42	N	004270	500	181 억	155208	N	N	2	N	N
22	20230628	120139	57	100.00	KOSPI	유통업	N	N	N	N		N	2485	35	2	1.43	3285890265	1319728	19.97	2480	2535	2435	3185	1715	2450	2489.82	0.43	0	70154	2736	2592	2506	2362	2276	2550	2320	181	735	500	1510	5	1	36212160	900	28.24	0.73	12	3.64	88.00	3389.00	3200	20230209	-22.34	1660	20220928	49.70	3200	-22.34	20230209	1840	35.05	20230104	3200	-22.34	20230209	1660	49.70	20220928	1.42	N	004270	500	181 억	155208	N	N	2	N	N
23	20230628	110149	57	100.00	KOSPI	유통업	N	N	N	N		N	2465	15	2	0.61	2836936405	1138522	17.23	2480	2535	2435	3185	1715	2450	2491.77	0.43	0	96411	2736	2592	2506	2362	2276	2550	2320	181	735	500	1510	5	1	36212160	893	28.01	0.73	12	3.14	88.00	3389.00	3200	20230209	-22.97	1660	20220928	48.49	3200	-22.97	20230209	1840	33.97	20230104	3200	-22.97	20230209	1660	48.49	20220928	1.42	N	004270	500	181 억	155208	N	N	2	N	N
24	20230628	100148	57	100.00	KOSPI	유통업	N	N	N	N		N	2480	30	2	1.22	2315834690	926608	14.02	2480	2535	2465	3185	1715	2450	2499.26	0.43	0	55229	2736	2592	2506	2362	2276	2550	2320	181	735	500	1510	5	1	36212160	898	28.18	0.73	12	2.56	88.00	3389.00	3200	20230209	-22.50	1660	20220928	49.40	3200	-22.50	20230209	1840	34.78	20230104	3200	-22.50	20230209	1660	49.40	20220928	1.42	N	004270	500	181 억	155208	N	N	2	N	N
25	20230628	090148	57	100.00	KOSPI	유통업	N	N	N	N		N	2480	30	2	1.22	332653580	133993	2.03	2480	2490	2475	3185	1715	2450	2482.62	0.43	0	18095	2736	2592	2506	2362	2276	2550	2320	181	735	500	1510	5	1	36212160	898	28.18	0.73	12	0.37	88.00	3389.00	3200	20230209	-22.50	1660	20220928	49.40	3200	-22.50	20230209	1840	34.78	20230104	3200	-22.50	20230209	1660	49.40	20220928	1.42	N	004270	500	181 억	155208	N	N	2	N	N
26	20230627	160149	57	100.00	KOSPI	유통업	N	N	N	N		N	2450	-80	5	-3.16	16681754665	6564537	78.84	2505	2650	2420	3285	1775	2530	2541.37	0.63	0	-60662	2883	2706	2583	2406	2283	2645	2345	181	755	500	1560	5	1	36212160	887	27.84	0.72	12	18.13	88.00	3389.00	3200	20230209	-23.44	1660	20220928	47.59	3200	-23.44	20230209	1840	33.15	20230104	3200	-23.44	20230209	1660	47.59	20220928	1.75	N	004270	500	181 억	228668	N	N	2	N	N
27	20230627	150149	57	100.00	KOSPI	유통업	N	N	N	N		N	2460	-70	5	-2.77	16258743650	6391707	76.76	2505	2650	2420	3285	1775	2530	2543.73	0.63	0	-63782	2883	2706	2583	2406	2283	2645	2345	181	755	500	1560	5	1	36212160	891	27.95	0.73	12	17.65	88.00	3389.00	3200	20230209	-23.12	1660	20220928	48.19	3200	-23.12	20230209	1840	33.70	20230104	3200	-23.12	20230209	1660	48.19	20220928	1.75	N	004270	500	181 억	228668	N	N	12	N	N
28	20230627	140149	57	100.00	KOSPI	유통업	N	N	N	N		N	2450	-80	5	-3.16	15566948730	6107772	73.35	2505	2650	2430	3285	1775	2530	2548.72	0.63	0	-133044	2883	2706	2583	2406	2283	2645	2345	181	755	500	1560	5	1	36212160	887	27.84	0.72	12	16.87	88.00	3389.00	3200	20230209	-23.44	1660	20220928	47.59	3200	-23.44	20230209	1840	33.15	20230104	3200	-23.44	20230209	1660	47.59	20220928	1.75	N	004270	500	181 억	228668	N	N	12	N	N
29	20230627	130151	57	100.00	KOSPI	유통업	N	N	N	N		N	2640	110	2	4.35	10125715835	3957456	47.53	2505	2650	2450	3285	1775	2530	2558.66	0.63	0	-120145	2883	2706	2583	2406	2283	2645	2345	181	755	500	1560	5	1	36212160	956	30.00	0.78	12	10.93	88.00	3389.00	3200	20230209	-17.50	1660	20220928	59.04	3200	-17.50	20230209	1840	43.48	20230104	3200	-17.50	20230209	1660	59.04	20220928	1.75	N	004270	500	181 억	228668	N	N	12	N	N
30	20230627	120151	57	100.00	KOSPI	유통업	N	N	N	N		N	2525	-5	5	-0.20	5768574240	2287805	27.48	2505	2565	2450	3285	1775	2530	2521.44	0.63	0	-132933	2883	2706	2583	2406	2283	2645	2345	181	755	500	1560	5	1	36212160	914	28.69	0.75	12	6.32	88.00	3389.00	3200	20230209	-21.09	1660	20220928	52.11	3200	-21.09	20230209	1840	37.23	20230104	3200	-21.09	20230209	1660	52.11	20220928	1.75	N	004270	500	181 억	228668	N	N	12	N	N
31	20230627	110151	57	100.00	KOSPI	유통업	N	N	N	N		N	2530	0	3	0.00	5518104465	2188804	26.29	2505	2565	2450	3285	1775	2530	2521.05	0.63	0	-132517	2883	2706	2583	2406	2283	2645	2345	181	755	500	1560	5	1	36212160	916	28.75	0.75	12	6.04	88.00	3389.00	3200	20230209	-20.94	1660	20220928	52.41	3200	-20.94	20230209	1840	37.50	20230104	3200	-20.94	20230209	1660	52.41	20220928	1.75	N	004270	500	181 억	228668	N	N	12	N	N
32	20230627	100148	57	100.00	KOSPI	유통업	N	N	N	N		N	2495	-35	5	-1.38	4567818790	1813200	21.78	2505	2565	2450	3285	1775	2530	2519.19	0.63	0	-106870	2883	2706	2583	2406	2283	2645	2345	181	755	500	1560	5	1	36212160	903	28.35	0.74	12	5.01	88.00	3389.00	3200	20230209	-22.03	1660	20220928	50.30	3200	-22.03	20230209	1840	35.60	20230104	3200	-22.03	20230209	1660	50.30	20220928	1.75	N	004270	500	181 억	228668	N	N	12	N	N
33	20230627	090149	57	100.00	KOSPI	유통업	N	N	N	N		N	2480	-50	5	-1.98	357130445	143364	1.72	2505	2505	2475	3285	1775	2530	2490.38	0.63	0	-31933	2883	2706	2583	2406	2283	2645	2345	181	755	500	1560	5	1	36212160	898	28.18	0.73	12	0.40	88.00	3389.00	3200	20230209	-22.50	1660	20220928	49.40	3200	-22.50	20230209	1840	34.78	20230104	3200	-22.50	20230209	1660	49.40	20220928	1.75	N	004270	500	181 억	228668	N	N	12	N	N
34	20230626	160148	57	100.00	KOSPI	유통업	N	N	N	N		N	2530	-115	5	-4.35	21114981555	8205480	78.80	2650	2760	2460	3435	1855	2645	2573.33	0.67	0	-26651	3031	2837	2451	2257	1871	2935	2355	181	790	500	1630	5	1	36212160	916	28.75	0.75	12	22.66	88.00	3389.00	3200	20230209	-20.94	1660	20220928	52.41	3200	-20.94	20230209	1840	37.50	20230104	3200	-20.94	20230209	1660	52.41	20220928	1.75	N	004270	500	181 억	241537	N	N	12	N	N
35	20230626	150149	57	100.00	KOSPI	유통업	N	N	N	N		N	2515	-130	5	-4.91	19911842430	7729098	74.23	2650	2760	2460	3435	1855	2645	2576.22	0.67	0	-12350	3031	2837	2451	2257	1871	2935	2355	181	790	500	1630	5	1	36212160	911	28.58	0.74	12	21.34	88.00	3389.00	3200	20230209	-21.41	1660	20220928	51.51	3200	-21.41	20230209	1840	36.68	20230104	3200	-21.41	20230209	1660	51.51	20220928	1.75	N	004270	500	181 억	241537	N	N	49	N	N
36	20230626	140149	57	100.00	KOSPI	유통업	N	N	N	N		N	2515	-130	5	-4.91	19023853500	7376431	70.84	2650	2760	2460	3435	1855	2645	2579.01	0.67	0	-76198	3031	2837	2451	2257	1871	2935	2355	181	790	500	1630	5	1	36212160	911	28.58	0.74	12	20.37	88.00	3389.00	3200	20230209	-21.41	1660	20220928	51.51	3200	-21.41	20230209	1840	36.68	20230104	3200	-21.41	20230209	1660	51.51	20220928	1.75	N	004270	500	181 억	241537	N	N	49	N	N
37	20230626	130149	57	100.00	KOSPI	유통업	N	N	N	N		N	2495	-150	5	-5.67	18470669880	7155601	68.72	2650	2760	2460	3435	1855	2645	2581.29	0.67	0	-74400	3031	2837	2451	2257	1871	2935	2355	181	790	500	1630	5	1	36212160	903	28.35	0.74	12	19.76	88.00	3389.00	3200	20230209	-22.03	1660	20220928	50.30	3200	-22.03	20230209	1840	35.60	20230104	3200	-22.03	20230209	1660	50.30	20220928	1.75	N	004270	500	181 억	241537	N	N	49	N	N
38	20230626	120148	57	100.00	KOSPI	유통업	N	N	N	N		N	2505	-140	5	-5.29	17795558975	6884373	66.11	2650	2760	2460	3435	1855	2645	2584.92	0.67	0	-79528	3031	2837	2451	2257	1871	2935	2355	181	790	500	1630	5	1	36212160	907	28.47	0.74	12	19.01	88.00	3389.00	3200	20230209	-21.72	1660	20220928	50.90	3200	-21.72	20230209	1840	36.14	20230104	3200	-21.72	20230209	1660	50.90	20220928	1.75	N	004270	500	181 억	241537	N	N	49	N	N
39	20230626	110148	57	100.00	KOSPI	유통업	N	N	N	N		N	2495	-150	5	-5.67	16790642290	6483105	62.26	2650	2760	2460	3435	1855	2645	2589.91	0.67	0	-31883	3031	2837	2451	2257	1871	2935	2355	181	790	500	1630	5	1	36212160	903	28.35	0.74	12	17.90	88.00	3389.00	3200	20230209	-22.03	1660	20220928	50.30	3200	-22.03	20230209	1840	35.60	20230104	3200	-22.03	20230209	1660	50.30	20220928	1.75	N	004270	500	181 억	241537	N	N	49	N	N
40	20230626	100148	57	100.00	KOSPI	유통업	N	N	N	N		N	2500	-145	5	-5.48	15705812510	6049679	58.10	2650	2760	2460	3435	1855	2645	2596.14	0.67	0	-66831	3031	2837	2451	2257	1871	2935	2355	181	790	500	1630	5	1	36212160	905	28.41	0.74	12	16.71	88.00	3389.00	3200	20230209	-21.88	1660	20220928	50.60	3200	-21.88	20230209	1840	35.87	20230104	3200	-21.88	20230209	1660	50.60	20220928	1.75	N	004270	500	181 억	241537	N	N	49	N	N
41	20230626	090148	57	100.00	KOSPI	유통업	N	N	N	N		N	2595	-50	5	-1.89	7030406360	2650825	25.46	2650	2760	2560	3435	1855	2645	2652.16	0.67	0	-7506	3031	2837	2451	2257	1871	2935	2355	181	790	500	1630	5	1	36212160	940	29.49	0.77	12	7.32	88.00	3389.00	3200	20230209	-18.91	1660	20220928	56.33	3200	-18.91	20230209	1840	41.03	20230104	3200	-18.91	20230209	1660	56.33	20220928	1.75	N	004270	500	181 억	241537	N	N	49	N	N
42	20230623	151507	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2645	610	1	29.98	26181911790	10408790	33767.36	2120	2645	2065	2645	1425	2035	2515.37	1.70	0	-364985	2071	2052	2041	2022	2011	2050	2020	181	610	500	1260	5	1	36212160	958	30.06	0.78	12	28.74	88.00	3389.00	3200	20230209	-17.34	1660	20220928	59.34	3200	-17.34	20230209	1840	43.75	20230104	3200	-17.34	20230209	1660	59.34	20220928	1.79	N	004270	500	181 억	615485	N	N	14	N	N
43	20230623	140137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2645	610	1	29.98	26141668115	10393575	33718.00	2120	2645	2065	2645	1425	2035	2515.18	1.70	0	-364985	2071	2052	2041	2022	2011	2050	2020	181	610	500	1260	5	1	36212160	958	30.06	0.78	12	28.70	88.00	3389.00	3200	20230209	-17.34	1660	20220928	59.34	3200	-17.34	20230209	1840	43.75	20230104	3200	-17.34	20230209	1660	59.34	20220928	1.79	N	004270	500	181 억	615485	N	N	14	N	N
44	20230622	160512	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2035	-15	5	-0.73	62117355	30441	55.38	2035	2060	2030	2665	1435	2050	2040.58	1.71	0	-2278	2080	2065	2050	2035	2020	2057	2027	181	615	500	1270	5	1	36212160	737	23.12	0.60	12	0.08	88.00	3389.00	3200	20230209	-36.41	1660	20220928	22.59	3200	-36.41	20230209	1840	10.60	20230104	3200	-36.41	20230209	1660	22.59	20220928	1.81	N	004270	500	181 억	617759	N	N	14	N	N
45	20230622	151008	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2035	-15	5	-0.73	54742435	26817	48.78	2035	2060	2030	2665	1435	2050	2041.33	1.71	0	-2248	2080	2065	2050	2035	2020	2057	2027	181	615	500	1270	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	1840	10.60	20230104	3200	-36.41	20230209	1660	22.59	20220928	1.81	N	004270	500	181 억	617759	N	N	544	N	N
46	20230622	140623	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2050	0	3	0.00	42010670	20571	37.42	2035	2060	2030	2665	1435	2050	2042.23	1.71	0	-359	2080	2065	2050	2035	2020	2057	2027	181	615	500	1270	5	1	36212160	742	23.30	0.60	12	0.06	88.00	3389.00	3200	20230209	-35.94	1660	20220928	23.49	3200	-35.94	20230209	1840	11.41	20230104	3200	-35.94	20230209	1660	23.49	20220928	1.81	N	004270	500	181 억	617759	N	N	544	N	N
47	20230622	130524	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2050	0	3	0.00	35513720	17398	31.65	2035	2060	2030	2665	1435	2050	2041.25	1.71	0	-312	2080	2065	2050	2035	2020	2057	2027	181	615	500	1270	5	1	36212160	742	23.30	0.60	12	0.05	88.00	3389.00	3200	20230209	-35.94	1660	20220928	23.49	3200	-35.94	20230209	1840	11.41	20230104	3200	-35.94	20230209	1660	23.49	20220928	1.81	N	004270	500	181 억	617759	N	N	544	N	N
48	20230622	120208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2045	-5	5	-0.24	32272815	15815	28.77	2035	2060	2030	2665	1435	2050	2040.65	1.71	0	279	2080	2065	2050	2035	2020	2057	2027	181	615	500	1270	5	1	36212160	741	23.24	0.60	12	0.04	88.00	3389.00	3200	20230209	-36.09	1660	20220928	23.19	3200	-36.09	20230209	1840	11.14	20230104	3200	-36.09	20230209	1660	23.19	20220928	1.81	N	004270	500	181 억	617759	N	N	544	N	N
49	20230622	110357	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2050	0	3	0.00	30338845	14872	27.05	2035	2050	2030	2665	1435	2050	2040.00	1.71	0	336	2080	2065	2050	2035	2020	2057	2027	181	615	500	1270	5	1	36212160	742	23.30	0.60	12	0.04	88.00	3389.00	3200	20230209	-35.94	1660	20220928	23.49	3200	-35.94	20230209	1840	11.41	20230104	3200	-35.94	20230209	1660	23.49	20220928	1.81	N	004270	500	181 억	617759	N	N	544	N	N
50	20230622	100717	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2045	-5	5	-0.24	20809060	10217	18.59	2035	2045	2030	2665	1435	2050	2036.71	1.71	0	-80	2080	2065	2050	2035	2020	2057	2027	181	615	500	1270	5	1	36212160	741	23.24	0.60	12	0.03	88.00	3389.00	3200	20230209	-36.09	1660	20220928	23.19	3200	-36.09	20230209	1840	11.14	20230104	3200	-36.09	20230209	1660	23.19	20220928	1.81	N	004270	500	181 억	617759	N	N	544	N	N
51	20230622	090450	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2030	-20	5	-0.98	8887785	4373	7.95	2035	2045	2030	2665	1435	2050	2032.42	1.71	0	-479	2080	2065	2050	2035	2020	2057	2027	181	615	500	1270	5	1	36212160	735	23.07	0.60	12	0.01	88.00	3389.00	3200	20230209	-36.56	1660	20220928	22.29	3200	-36.56	20230209	1840	10.33	20230104	3200	-36.56	20230209	1660	22.29	20220928	1.81	N	004270	500	181 억	617759	N	N	544	N	N
52	20230621	160144	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2050	-20	5	-0.97	112228685	54831	81.26	2065	2065	2035	2690	1450	2070	2046.81	1.71	0	-6284	2130	2100	2065	2035	2000	2082	2017	181	620	500	1280	5	1	36212160	742	23.30	0.60	12	0.15	88.00	3389.00	3200	20230209	-35.94	1660	20220928	23.49	3200	-35.94	20230209	1840	11.41	20230104	3200	-35.94	20230209	1660	23.49	20220928	1.80	N	004270	500	181 억	618826	N	N	544	N	N
53	20230621	150746	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2045	-25	5	-1.21	109555490	53527	79.33	2065	2065	2035	2690	1450	2070	2046.73	1.71	0	-6146	2130	2100	2065	2035	2000	2082	2017	181	620	500	1280	5	1	36212160	741	23.24	0.60	12	0.15	88.00	3389.00	3200	20230209	-36.09	1660	20220928	23.19	3200	-36.09	20230209	1840	11.14	20230104	3200	-36.09	20230209	1660	23.19	20220928	1.80	N	004270	500	181 억	618826	N	N	15	N	N
54	20230621	140938	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2050	-20	5	-0.97	97935550	47849	70.91	2065	2065	2035	2690	1450	2070	2046.76	1.71	0	-5922	2130	2100	2065	2035	2000	2082	2017	181	620	500	1280	5	1	36212160	742	23.30	0.60	12	0.13	88.00	3389.00	3200	20230209	-35.94	1660	20220928	23.49	3200	-35.94	20230209	1840	11.41	20230104	3200	-35.94	20230209	1660	23.49	20220928	1.80	N	004270	500	181 억	618826	N	N	15	N	N
55	20230621	130547	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2040	-30	5	-1.45	74852235	36619	54.27	2065	2065	2035	2690	1450	2070	2044.08	1.71	0	-5861	2130	2100	2065	2035	2000	2082	2017	181	620	500	1280	5	1	36212160	739	23.18	0.60	12	0.10	88.00	3389.00	3200	20230209	-36.25	1660	20220928	22.89	3200	-36.25	20230209	1840	10.87	20230104	3200	-36.25	20230209	1660	22.89	20220928	1.80	N	004270	500	181 억	618826	N	N	15	N	N
56	20230621	120109	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2040	-30	5	-1.45	69521215	34014	50.41	2065	2065	2035	2690	1450	2070	2043.90	1.71	0	-5838	2130	2100	2065	2035	2000	2082	2017	181	620	500	1280	5	1	36212160	739	23.18	0.60	12	0.09	88.00	3389.00	3200	20230209	-36.25	1660	20220928	22.89	3200	-36.25	20230209	1840	10.87	20230104	3200	-36.25	20230209	1660	22.89	20220928	1.80	N	004270	500	181 억	618826	N	N	15	N	N
57	20230621	111000	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2040	-30	5	-1.45	55974830	27366	40.56	2065	2065	2035	2690	1450	2070	2045.42	1.71	0	-4318	2130	2100	2065	2035	2000	2082	2017	181	620	500	1280	5	1	36212160	739	23.18	0.60	12	0.08	88.00	3389.00	3200	20230209	-36.25	1660	20220928	22.89	3200	-36.25	20230209	1840	10.87	20230104	3200	-36.25	20230209	1660	22.89	20220928	1.80	N	004270	500	181 억	618826	N	N	15	N	N
58	20230621	100419	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2050	-20	5	-0.97	17762225	8653	12.82	2065	2065	2050	2690	1450	2070	2052.72	1.71	0	-2818	2130	2100	2065	2035	2000	2082	2017	181	620	500	1280	5	1	36212160	742	23.30	0.60	12	0.02	88.00	3389.00	3200	20230209	-35.94	1660	20220928	23.49	3200	-35.94	20230209	1840	11.41	20230104	3200	-35.94	20230209	1660	23.49	20220928	1.80	N	004270	500	181 억	618826	N	N	15	N	N
59	20230621	090602	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2060	-10	5	-0.48	47465	23	0.03	2065	2065	2060	2690	1450	2070	2063.70	1.71	0	-6	2130	2100	2065	2035	2000	2082	2017	181	620	500	1280	5	1	36212160	746	23.41	0.61	12	0.00	88.00	3389.00	3200	20230209	-35.62	1660	20220928	24.10	3200	-35.62	20230209	1840	11.96	20230104	3200	-35.62	20230209	1660	24.10	20220928	1.80	N	004270	500	181 억	618826	N	N	15	N	N
60	20230620	160612	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2070	-10	5	-0.48	139276800	67398	128.88	2075	2095	2030	2700	1460	2080	2066.48	1.71	0	-6927	2123	2101	2073	2051	2023	2112	2062	181	620	500	1280	5	1	36212160	750	23.52	0.61	12	0.19	88.00	3389.00	3200	20230209	-35.31	1660	20220928	24.70	3200	-35.31	20230209	1840	12.50	20230104	3200	-35.31	20230209	1660	24.70	20220928	1.82	N	004270	500	181 억	620558	N	N	15	N	N
61	20230620	150111	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2080	0	3	0.00	132486140	64118	122.61	2075	2095	2030	2700	1460	2080	2066.29	1.71	0	-6871	2123	2101	2073	2051	2023	2112	2062	181	620	500	1280	5	1	36212160	753	23.64	0.61	12	0.18	88.00	3389.00	3200	20230209	-35.00	1660	20220928	25.30	3200	-35.00	20230209	1840	13.04	20230104	3200	-35.00	20230209	1660	25.30	20220928	1.82	N	004270	500	181 억	620558	N	N	20	N	N
62	20230620	140448	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2080	0	3	0.00	125981120	60977	116.60	2075	2095	2030	2700	1460	2080	2066.04	1.71	0	-7272	2123	2101	2073	2051	2023	2112	2062	181	620	500	1280	5	1	36212160	753	23.64	0.61	12	0.17	88.00	3389.00	3200	20230209	-35.00	1660	20220928	25.30	3200	-35.00	20230209	1840	13.04	20230104	3200	-35.00	20230209	1660	25.30	20220928	1.82	N	004270	500	181 억	620558	N	N	20	N	N
63	20230620	130702	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2070	-10	5	-0.48	114976315	55691	106.50	2075	2095	2030	2700	1460	2080	2064.54	1.71	0	-7058	2123	2101	2073	2051	2023	2112	2062	181	620	500	1280	5	1	36212160	750	23.52	0.61	12	0.15	88.00	3389.00	3200	20230209	-35.31	1660	20220928	24.70	3200	-35.31	20230209	1840	12.50	20230104	3200	-35.31	20230209	1660	24.70	20220928	1.82	N	004270	500	181 억	620558	N	N	20	N	N
64	20230620	120412	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2050	-30	5	-1.44	110099990	53330	101.98	2075	2095	2030	2700	1460	2080	2064.50	1.71	0	-6669	2123	2101	2073	2051	2023	2112	2062	181	620	500	1280	5	1	36212160	742	23.30	0.60	12	0.15	88.00	3389.00	3200	20230209	-35.94	1660	20220928	23.49	3200	-35.94	20230209	1840	11.41	20230104	3200	-35.94	20230209	1660	23.49	20220928	1.82	N	004270	500	181 억	620558	N	N	20	N	N
65	20230620	110155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2070	-10	5	-0.48	38497755	18489	35.36	2075	2095	2070	2700	1460	2080	2082.20	1.71	0	-1208	2123	2101	2073	2051	2023	2112	2062	181	620	500	1280	5	1	36212160	750	23.52	0.61	12	0.05	88.00	3389.00	3200	20230209	-35.31	1660	20220928	24.70	3200	-35.31	20230209	1840	12.50	20230104	3200	-35.31	20230209	1660	24.70	20220928	1.82	N	004270	500	181 억	620558	N	N	20	N	N
66	20230620	100700	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2090	10	2	0.48	24080170	11552	22.09	2075	2095	2070	2700	1460	2080	2084.50	1.71	0	588	2123	2101	2073	2051	2023	2112	2062	181	620	500	1280	5	1	36212160	757	23.75	0.62	12	0.03	88.00	3389.00	3200	20230209	-34.69	1660	20220928	25.90	3200	-34.69	20230209	1840	13.59	20230104	3200	-34.69	20230209	1660	25.90	20220928	1.82	N	004270	500	181 억	620558	N	N	20	N	N
67	20230620	090405	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2075	-5	5	-0.24	714665	344	0.66	2075	2080	2070	2700	1460	2080	2077.51	1.71	0	262	2123	2101	2073	2051	2023	2112	2062	181	620	500	1280	5	1	36212160	751	23.58	0.61	12	0.00	88.00	3389.00	3200	20230209	-35.16	1660	20220928	25.00	3200	-35.16	20230209	1840	12.77	20230104	3200	-35.16	20230209	1660	25.00	20220928	1.82	N	004270	500	181 억	620558	N	N	20	N	N
68	20230619	160700	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2080	20	2	0.97	108134405	52215	159.04	2070	2095	2045	2675	1445	2060	2070.95	1.72	0	-1903	2080	2070	2055	2045	2030	2075	2050	181	615	500	1270	5	1	36212160	753	23.64	0.61	12	0.14	88.00	3389.00	3200	20230209	-35.00	1660	20220928	25.30	3200	-35.00	20230209	1840	13.04	20230104	3200	-35.00	20230209	1660	25.30	20220928	1.85	N	004270	500	181 억	621659	N	N	20	N	N
69	20230619	150353	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2085	25	2	1.21	102511425	49512	150.80	2070	2095	2045	2675	1445	2060	2070.44	1.72	0	-1673	2080	2070	2055	2045	2030	2075	2050	181	615	500	1270	5	1	36212160	755	23.69	0.62	12	0.14	88.00	3389.00	3200	20230209	-34.84	1660	20220928	25.60	3200	-34.84	20230209	1840	13.32	20230104	3200	-34.84	20230209	1660	25.60	20220928	1.85	N	004270	500	181 억	621659	N	N	20	N	N
70	20230619	140316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2090	30	2	1.46	99306680	47977	146.13	2070	2095	2045	2675	1445	2060	2069.89	1.72	0	-1090	2080	2070	2055	2045	2030	2075	2050	181	615	500	1270	5	1	36212160	757	23.75	0.62	12	0.13	88.00	3389.00	3200	20230209	-34.69	1660	20220928	25.90	3200	-34.69	20230209	1840	13.59	20230104	3200	-34.69	20230209	1660	25.90	20220928	1.85	N	004270	500	181 억	621659	N	N	20	N	N
71	20230619	130724	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2090	30	2	1.46	81216930	39318	119.76	2070	2095	2045	2675	1445	2060	2065.65	1.72	0	-173	2080	2070	2055	2045	2030	2075	2050	181	615	500	1270	5	1	36212160	757	23.75	0.62	12	0.11	88.00	3389.00	3200	20230209	-34.69	1660	20220928	25.90	3200	-34.69	20230209	1840	13.59	20230104	3200	-34.69	20230209	1660	25.90	20220928	1.85	N	004270	500	181 억	621659	N	N	20	N	N
72	20230619	121000	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2065	5	2	0.24	53046890	25780	78.52	2070	2075	2045	2675	1445	2060	2057.67	1.72	0	-137	2080	2070	2055	2045	2030	2075	2050	181	615	500	1270	5	1	36212160	748	23.47	0.61	12	0.07	88.00	3389.00	3200	20230209	-35.47	1660	20220928	24.40	3200	-35.47	20230209	1840	12.23	20230104	3200	-35.47	20230209	1660	24.40	20220928	1.85	N	004270	500	181 억	621659	N	N	20	N	N
73	20230619	110131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2070	10	2	0.49	40608595	19755	60.17	2070	2075	2045	2675	1445	2060	2055.60	1.72	0	288	2080	2070	2055	2045	2030	2075	2050	181	615	500	1270	5	1	36212160	750	23.52	0.61	12	0.05	88.00	3389.00	3200	20230209	-35.31	1660	20220928	24.70	3200	-35.31	20230209	1840	12.50	20230104	3200	-35.31	20230209	1660	24.70	20220928	1.85	N	004270	500	181 억	621659	N	N	20	N	N
74	20230619	100739	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2055	-5	5	-0.24	26619565	12984	39.55	2070	2070	2045	2675	1445	2060	2050.15	1.72	0	478	2080	2070	2055	2045	2030	2075	2050	181	615	500	1270	5	1	36212160	744	23.35	0.61	12	0.04	88.00	3389.00	3200	20230209	-35.78	1660	20220928	23.80	3200	-35.78	20230209	1840	11.68	20230104	3200	-35.78	20230209	1660	23.80	20220928	1.85	N	004270	500	181 억	621659	N	N	20	N	N
75	20230619	090141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2070	10	2	0.49	322520	156	0.48	2070	2070	2070	2675	1445	2060	2070.00	1.72	0	0	2080	2070	2055	2045	2030	2075	2050	181	615	500	1270	5	1	36212160	750	23.52	0.61	12	0.00	88.00	3389.00	3200	20230209	-35.31	1660	20220928	24.70	3200	-35.31	20230209	1840	12.50	20230104	3200	-35.31	20230209	1660	24.70	20220928	1.85	N	004270	500	181 억	621659	N	N	20	N	N
76	20230616	160718	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2060	20	2	0.98	66770270	32528	57.44	2050	2065	2040	2650	1430	2040	2052.70	1.70	0	6238	2076	2057	2046	2027	2016	2052	2022	181	610	500	1260	5	1	36212160	746	23.41	0.61	12	0.09	88.00	3389.00	3200	20230209	-35.62	1660	20220928	24.10	3200	-35.62	20230209	1840	11.96	20230104	3200	-35.62	20230209	1660	24.10	20220928	1.83	N	004270	500	181 억	615440	N	N	20	N	N
77	20230616	150603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2050	10	2	0.49	61591395	30011	52.99	2050	2065	2040	2650	1430	2040	2052.29	1.70	0	5515	2076	2057	2046	2027	2016	2052	2022	181	610	500	1260	5	1	36212160	742	23.30	0.60	12	0.08	88.00	3389.00	3200	20230209	-35.94	1660	20220928	23.49	3200	-35.94	20230209	1840	11.41	20230104	3200	-35.94	20230209	1660	23.49	20220928	1.83	N	004270	500	181 억	615440	N	N	22	N	N
78	20230616	140230	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2060	20	2	0.98	53055255	25851	45.65	2050	2065	2040	2650	1430	2040	2052.35	1.70	0	5516	2076	2057	2046	2027	2016	2052	2022	181	610	500	1260	5	1	36212160	746	23.41	0.61	12	0.07	88.00	3389.00	3200	20230209	-35.62	1660	20220928	24.10	3200	-35.62	20230209	1840	11.96	20230104	3200	-35.62	20230209	1660	24.10	20220928	1.83	N	004270	500	181 억	615440	N	N	22	N	N
79	20230616	130827	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2065	25	2	1.23	47706725	23248	41.05	2050	2065	2040	2650	1430	2040	2052.08	1.70	0	5508	2076	2057	2046	2027	2016	2052	2022	181	610	500	1260	5	1	36212160	748	23.47	0.61	12	0.06	88.00	3389.00	3200	20230209	-35.47	1660	20220928	24.40	3200	-35.47	20230209	1840	12.23	20230104	3200	-35.47	20230209	1660	24.40	20220928	1.83	N	004270	500	181 억	615440	N	N	22	N	N
80	20230616	120411	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2060	20	2	0.98	41033460	20007	35.33	2050	2065	2040	2650	1430	2040	2050.96	1.70	0	5299	2076	2057	2046	2027	2016	2052	2022	181	610	500	1260	5	1	36212160	746	23.41	0.61	12	0.06	88.00	3389.00	3200	20230209	-35.62	1660	20220928	24.10	3200	-35.62	20230209	1840	11.96	20230104	3200	-35.62	20230209	1660	24.10	20220928	1.83	N	004270	500	181 억	615440	N	N	22	N	N
81	20230616	110734	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2060	20	2	0.98	36489460	17791	31.41	2050	2065	2040	2650	1430	2040	2051.01	1.70	0	5048	2076	2057	2046	2027	2016	2052	2022	181	610	500	1260	5	1	36212160	746	23.41	0.61	12	0.05	88.00	3389.00	3200	20230209	-35.62	1660	20220928	24.10	3200	-35.62	20230209	1840	11.96	20230104	3200	-35.62	20230209	1660	24.10	20220928	1.83	N	004270	500	181 억	615440	N	N	22	N	N
82	20230616	101015	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2060	20	2	0.98	29118775	14201	25.08	2050	2065	2040	2650	1430	2040	2050.47	1.70	0	4101	2076	2057	2046	2027	2016	2052	2022	181	610	500	1260	5	1	36212160	746	23.41	0.61	12	0.04	88.00	3389.00	3200	20230209	-35.62	1660	20220928	24.10	3200	-35.62	20230209	1840	11.96	20230104	3200	-35.62	20230209	1660	24.10	20220928	1.83	N	004270	500	181 억	615440	N	N	22	N	N
83	20230616	090612	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2050	10	2	0.49	6222065	3035	5.36	2050	2055	2050	2650	1430	2040	2050.10	1.70	0	4	2076	2057	2046	2027	2016	2052	2022	181	610	500	1260	5	1	36212160	742	23.30	0.60	12	0.01	88.00	3389.00	3200	20230209	-35.94	1660	20220928	23.49	3200	-35.94	20230209	1840	11.41	20230104	3200	-35.94	20230209	1660	23.49	20220928	1.83	N	004270	500	181 억	615440	N	N	22	N	N
84	20230615	150259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2050	5	2	0.24	100161740	48959	32.20	2050	2065	2035	2655	1435	2045	2045.83	1.69	0	4165	2168	2106	2068	2006	1968	2087	1987	181	610	500	1260	5	1	36212160	742	23.30	0.60	12	0.14	88.00	3389.00	3200	20230209	-35.94	1660	20220928	23.49	3200	-35.94	20230209	1840	11.41	20230104	3200	-35.94	20230209	1660	23.49	20220928	1.84	N	004270	500	181 억	611749	N	N	31	N	N
85	20230615	140448	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2045	0	3	0.00	93860515	45881	30.17	2050	2065	2035	2655	1435	2045	2045.74	1.69	0	4165	2168	2106	2068	2006	1968	2087	1987	181	610	500	1260	5	1	36212160	741	23.24	0.60	12	0.13	88.00	3389.00	3200	20230209	-36.09	1660	20220928	23.19	3200	-36.09	20230209	1840	11.14	20230104	3200	-36.09	20230209	1660	23.19	20220928	1.84	N	004270	500	181 억	611749	N	N	31	N	N
86	20230615	130109	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2050	5	2	0.24	76957340	37593	24.72	2050	2065	2035	2655	1435	2045	2047.12	1.69	0	2543	2168	2106	2068	2006	1968	2087	1987	181	610	500	1260	5	1	36212160	742	23.30	0.60	12	0.10	88.00	3389.00	3200	20230209	-35.94	1660	20220928	23.49	3200	-35.94	20230209	1840	11.41	20230104	3200	-35.94	20230209	1660	23.49	20220928	1.84	N	004270	500	181 억	611749	N	N	31	N	N
87	20230615	120603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2040	-5	5	-0.24	74340040	36313	23.88	2050	2065	2035	2655	1435	2045	2047.20	1.69	0	2481	2168	2106	2068	2006	1968	2087	1987	181	610	500	1260	5	1	36212160	739	23.18	0.60	12	0.10	88.00	3389.00	3200	20230209	-36.25	1660	20220928	22.89	3200	-36.25	20230209	1840	10.87	20230104	3200	-36.25	20230209	1660	22.89	20220928	1.84	N	004270	500	181 억	611749	N	N	31	N	N
88	20230615	110822	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2035	-10	5	-0.49	70378445	34371	22.60	2050	2065	2035	2655	1435	2045	2047.61	1.69	0	2241	2168	2106	2068	2006	1968	2087	1987	181	610	500	1260	5	1	36212160	737	23.12	0.60	12	0.09	88.00	3389.00	3200	20230209	-36.41	1660	20220928	22.59	3200	-36.41	20230209	1840	10.60	20230104	3200	-36.41	20230209	1660	22.59	20220928	1.84	N	004270	500	181 억	611749	N	N	31	N	N
89	20230611	184711	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2100	-25	5	-1.18	143083985	67711	178.86	2120	2130	2100	2760	1490	2125	2112.37	1.77	-20310	-21062	2151	2137	2111	2097	2071	2145	2105	181	635	500	1310	5	1	36212160	760	23.86	0.62	12	0.19	88.00	3389.00	3200	20230209	-34.38	1660	20220928	26.51	3200	-34.38	20230209	1840	14.13	20230104	3200	-34.38	20230209	1660	26.51	20220928	1.97	N	004270	500	181 억	639999	N	N	17	N	N
90	20230611	180058	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2100	-25	5	-1.18	143083985	67711	178.86	2120	2130	2100	2760	1490	2125	2112.37	1.77	-20310	-21062	2151	2137	2111	2097	2071	2145	2105	181	635	500	1310	5	1	36212160	760	23.86	0.62	12	0.19	88.00	3389.00	3200	20230209	-34.38	1660	20220928	26.51	3200	-34.38	20230209	1840	14.13	20230104	3200	-34.38	20230209	1660	26.51	20220928	1.97	N	004270	500	181 억	639999	N	N	17	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History