KissMeData/004270/price/prices-20230701.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

70 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	20230731	160154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1981	17	2	0.87	661036593	337920	296.98	1954	1981	1938	2550	1375	1964	1956.05	1.80	0	116214	2024	1993	1952	1921	1880	2009	1937	181	587	500	1210	1	1	36212160	717	22.51	0.58	12	0.93	88.00	3389.00	3200	20230209	-38.09	1660	20220928	19.34	3200	-38.09	20230209	1800	10.06	20230727	3200	-38.09	20230209	1660	19.34	20220928	1.98	N	004270	500	181 억	652966	N	N	4	N	N
3	20230731	150154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1976	12	2	0.61	640581104	327585	287.90	1954	1980	1938	2550	1375	1964	1955.47	1.80	0	116650	2024	1993	1952	1921	1880	2009	1937	181	587	500	1210	1	1	36212160	716	22.45	0.58	12	0.90	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	1.98	N	004270	500	181 억	652966	N	N	16	N	N
4	20230731	140155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1966	2	2	0.10	596575377	305237	268.26	1954	1980	1938	2550	1375	1964	1954.47	1.80	0	118005	2024	1993	1952	1921	1880	2009	1937	181	587	500	1210	1	1	36212160	712	22.34	0.58	12	0.84	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	1.98	N	004270	500	181 억	652966	N	N	16	N	N
5	20230731	130154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1968	4	2	0.20	549561962	281278	247.20	1954	1980	1938	2550	1375	1964	1953.80	1.80	0	112662	2024	1993	1952	1921	1880	2009	1937	181	587	500	1210	1	1	36212160	713	22.36	0.58	12	0.78	88.00	3389.00	3200	20230209	-38.50	1660	20220928	18.55	3200	-38.50	20230209	1800	9.33	20230727	3200	-38.50	20230209	1660	18.55	20220928	1.98	N	004270	500	181 억	652966	N	N	16	N	N
6	20230731	120156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1969	5	2	0.25	526434912	269511	236.86	1954	1980	1938	2550	1375	1964	1953.30	1.80	0	114139	2024	1993	1952	1921	1880	2009	1937	181	587	500	1210	1	1	36212160	713	22.38	0.58	12	0.74	88.00	3389.00	3200	20230209	-38.47	1660	20220928	18.61	3200	-38.47	20230209	1800	9.39	20230727	3200	-38.47	20230209	1660	18.61	20220928	1.98	N	004270	500	181 억	652966	N	N	16	N	N
7	20230731	110156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1967	3	2	0.15	470604718	241062	211.86	1954	1980	1938	2550	1375	1964	1952.21	1.80	0	109277	2024	1993	1952	1921	1880	2009	1937	181	587	500	1210	1	1	36212160	712	22.35	0.58	12	0.67	88.00	3389.00	3200	20230209	-38.53	1660	20220928	18.49	3200	-38.53	20230209	1800	9.28	20230727	3200	-38.53	20230209	1660	18.49	20220928	1.98	N	004270	500	181 억	652966	N	N	16	N	N
8	20230731	100155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1962	-2	5	-0.10	99494317	51082	44.89	1954	1969	1938	2550	1375	1964	1947.74	1.80	0	3543	2024	1993	1952	1921	1880	2009	1937	181	587	500	1210	1	1	36212160	710	22.30	0.58	12	0.14	88.00	3389.00	3200	20230209	-38.69	1660	20220928	18.19	3200	-38.69	20230209	1800	9.00	20230727	3200	-38.69	20230209	1660	18.19	20220928	1.98	N	004270	500	181 억	652966	N	N	16	N	N
9	20230731	090154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1954	-10	5	-0.51	13521680	6920	6.08	1954	1954	1954	2550	1375	1964	1954.00	1.80	0	1022	2024	1993	1952	1921	1880	2009	1937	181	587	500	1210	1	1	36212160	708	22.20	0.58	12	0.02	88.00	3389.00	3200	20230209	-38.94	1660	20220928	17.71	3200	-38.94	20230209	1800	8.56	20230727	3200	-38.94	20230209	1660	17.71	20220928	1.98	N	004270	500	181 억	652966	N	N	16	N	N
10	20230728	160154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1964	18	2	0.92	220971789	113052	63.96	1911	1983	1911	2525	1363	1946	1954.47	1.68	0	42940	2063	2004	1902	1843	1741	2034	1873	181	581	500	1200	1	1	36212160	711	22.32	0.58	12	0.31	88.00	3389.00	3200	20230209	-38.62	1660	20220928	18.31	3200	-38.62	20230209	1800	9.11	20230727	3200	-38.62	20230209	1660	18.31	20220928	2.05	N	004270	500	181 억	607732	N	N	16	N	N
11	20230728	150154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1973	27	2	1.39	195980843	100347	56.77	1911	1983	1911	2525	1363	1946	1953.03	1.68	0	43544	2063	2004	1902	1843	1741	2034	1873	181	581	500	1200	1	1	36212160	714	22.42	0.58	12	0.28	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	2.05	N	004270	500	181 억	607732	N	N	0	N	N
12	20230728	140154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1975	29	2	1.49	176524814	90502	51.20	1911	1978	1911	2525	1363	1946	1950.51	1.68	0	48213	2063	2004	1902	1843	1741	2034	1873	181	581	500	1200	1	1	36212160	715	22.44	0.58	12	0.25	88.00	3389.00	3200	20230209	-38.28	1660	20220928	18.98	3200	-38.28	20230209	1800	9.72	20230727	3200	-38.28	20230209	1660	18.98	20220928	2.05	N	004270	500	181 억	607732	N	N	0	N	N
13	20230728	130154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1966	20	2	1.03	166278834	85307	48.27	1911	1972	1911	2525	1363	1946	1949.18	1.68	0	45008	2063	2004	1902	1843	1741	2034	1873	181	581	500	1200	1	1	36212160	712	22.34	0.58	12	0.24	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	2.05	N	004270	500	181 억	607732	N	N	0	N	N
14	20230728	120154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1970	24	2	1.23	149085581	76578	43.33	1911	1972	1911	2525	1363	1946	1946.85	1.68	0	42298	2063	2004	1902	1843	1741	2034	1873	181	581	500	1200	1	1	36212160	713	22.39	0.58	12	0.21	88.00	3389.00	3200	20230209	-38.44	1660	20220928	18.67	3200	-38.44	20230209	1800	9.44	20230727	3200	-38.44	20230209	1660	18.67	20220928	2.05	N	004270	500	181 억	607732	N	N	0	N	N
15	20230728	110154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1957	11	2	0.57	103841598	53516	30.28	1911	1960	1911	2525	1363	1946	1940.38	1.68	0	25822	2063	2004	1902	1843	1741	2034	1873	181	581	500	1200	1	1	36212160	709	22.24	0.58	12	0.15	88.00	3389.00	3200	20230209	-38.84	1660	20220928	17.89	3200	-38.84	20230209	1800	8.72	20230727	3200	-38.84	20230209	1660	17.89	20220928	2.05	N	004270	500	181 억	607732	N	N	0	N	N
16	20230728	100154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1947	1	2	0.05	67339302	34828	19.71	1911	1960	1911	2525	1363	1946	1933.48	1.68	0	12086	2063	2004	1902	1843	1741	2034	1873	181	581	500	1200	1	1	36212160	705	22.12	0.57	12	0.10	88.00	3389.00	3200	20230209	-39.16	1660	20220928	17.29	3200	-39.16	20230209	1800	8.17	20230727	3200	-39.16	20230209	1660	17.29	20220928	2.05	N	004270	500	181 억	607732	N	N	0	N	N
17	20230728	090154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1933	-13	5	-0.67	21860086	11439	6.47	1911	1945	1911	2525	1363	1946	1911.01	1.68	0	-972	2063	2004	1902	1843	1741	2034	1873	181	581	500	1200	1	1	36212160	700	21.97	0.57	12	0.03	88.00	3389.00	3200	20230209	-39.59	1660	20220928	16.45	3200	-39.59	20230209	1800	7.39	20230727	3200	-39.59	20230209	1660	16.45	20220928	2.05	N	004270	500	181 억	607732	N	N	0	N	N
18	20230727	160154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1946	71	2	3.79	335727416	174597	42.16	1870	1961	1800	2435	1313	1875	1922.88	1.57	-27893	38015	2104	1989	1920	1805	1736	1955	1771	181	561	500	1160	1	1	36212160	705	22.11	0.57	12	0.48	88.00	3389.00	3200	20230209	-39.19	1660	20220928	17.23	3200	-39.19	20230209	1800	8.11	20230727	3200	-39.19	20230209	1660	17.23	20220928	2.11	N	004270	500	181 억	567394	N	N	0	N	N
19	20230727	150153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1945	70	2	3.73	324441503	168792	40.76	1870	1961	1800	2435	1313	1875	1922.16	1.57	-27893	37128	2104	1989	1920	1805	1736	1955	1771	181	561	500	1160	1	1	36212160	704	22.10	0.57	12	0.47	88.00	3389.00	3200	20230209	-39.22	1660	20220928	17.17	3200	-39.22	20230209	1800	8.06	20230727	3200	-39.22	20230209	1660	17.17	20220928	2.11	N	004270	500	181 억	567394	N	N	0	N	N
20	20230727	140153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1954	79	2	4.21	296046295	154235	37.24	1870	1961	1800	2435	1313	1875	1919.47	1.57	-27893	33636	2104	1989	1920	1805	1736	1955	1771	181	561	500	1160	1	1	36212160	708	22.20	0.58	12	0.43	88.00	3389.00	3200	20230209	-38.94	1660	20220928	17.71	3200	-38.94	20230209	1800	8.56	20230727	3200	-38.94	20230209	1660	17.71	20220928	2.11	N	004270	500	181 억	567394	N	N	0	N	N
21	20230727	130154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1954	79	2	4.21	267402762	139573	33.70	1870	1958	1800	2435	1313	1875	1915.88	1.57	-27893	25911	2104	1989	1920	1805	1736	1955	1771	181	561	500	1160	1	1	36212160	708	22.20	0.58	12	0.39	88.00	3389.00	3200	20230209	-38.94	1660	20220928	17.71	3200	-38.94	20230209	1800	8.56	20230727	3200	-38.94	20230209	1660	17.71	20220928	2.11	N	004270	500	181 억	567394	N	N	0	N	N
22	20230727	120155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1943	68	2	3.63	204188200	106903	25.81	1870	1958	1800	2435	1313	1875	1910.06	1.57	-27893	20897	2104	1989	1920	1805	1736	1955	1771	181	561	500	1160	1	1	36212160	704	22.08	0.57	12	0.30	88.00	3389.00	3200	20230209	-39.28	1660	20220928	17.05	3200	-39.28	20230209	1800	7.94	20230727	3200	-39.28	20230209	1660	17.05	20220928	2.11	N	004270	500	181 억	567394	N	N	0	N	N
23	20230727	110153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1957	82	2	4.37	176179597	92550	22.35	1870	1957	1800	2435	1313	1875	1903.64	1.57	-27893	18354	2104	1989	1920	1805	1736	1955	1771	181	561	500	1160	1	1	36212160	709	22.24	0.58	12	0.26	88.00	3389.00	3200	20230209	-38.84	1660	20220928	17.89	3200	-38.84	20230209	1800	8.72	20230727	3200	-38.84	20230209	1660	17.89	20220928	2.11	N	004270	500	181 억	567394	N	N	0	N	N
24	20230727	100154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1917	42	2	2.24	102453023	54311	13.11	1870	1917	1800	2435	1313	1875	1886.43	1.57	-27893	6694	2104	1989	1920	1805	1736	1955	1771	181	561	500	1160	1	1	36212160	694	21.78	0.57	12	0.15	88.00	3389.00	3200	20230209	-40.09	1660	20220928	15.48	3200	-40.09	20230209	1800	6.50	20230727	3200	-40.09	20230209	1660	15.48	20220928	2.11	N	004270	500	181 억	567394	N	N	0	N	N
25	20230727	090154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1877	2	2	0.11	28502468	15406	3.72	1870	1877	1800	2435	1313	1875	1849.98	1.57	-27893	3733	2104	1989	1920	1805	1736	1955	1771	181	561	500	1160	1	1	36212160	680	21.33	0.55	12	0.04	88.00	3389.00	3200	20230209	-41.34	1660	20220928	13.07	3200	-41.34	20230209	1800	4.28	20230727	3200	-41.34	20230209	1660	13.07	20220928	2.11	N	004270	500	181 억	567394	N	N	0	N	N
26	20230726	160152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1875	-150	5	-7.41	783901658	409783	213.54	2020	2035	1851	2630	1420	2025	1913.15	1.64	0	-27819	2118	2071	2048	2001	1978	2060	1990	181	605	500	1250	1	1	36212160	679	21.31	0.55	12	1.13	88.00	3389.00	3200	20230209	-41.41	1660	20220928	12.95	3200	-41.41	20230209	1840	1.90	20230104	3200	-41.41	20230209	1660	12.95	20220928	2.15	N	004270	500	181 억	595287	N	N	0	N	N
27	20230726	150154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1869	-156	5	-7.70	749809537	391529	204.02	2020	2035	1851	2630	1420	2025	1915.07	1.64	0	-29457	2118	2071	2048	2001	1978	2060	1990	181	605	500	1250	1	1	36212160	677	21.24	0.55	12	1.08	88.00	3389.00	3200	20230209	-41.59	1660	20220928	12.59	3200	-41.59	20230209	1840	1.58	20230104	3200	-41.59	20230209	1660	12.59	20220928	2.15	N	004270	500	181 억	595287	N	N	0	N	N
28	20230726	140154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1858	-167	5	-8.25	648697275	337400	175.82	2020	2035	1854	2630	1420	2025	1922.62	1.64	0	-37037	2118	2071	2048	2001	1978	2060	1990	181	605	500	1250	1	1	36212160	673	21.11	0.55	12	0.93	88.00	3389.00	3200	20230209	-41.94	1660	20220928	11.93	3200	-41.94	20230209	1840	0.98	20230104	3200	-41.94	20230209	1660	11.93	20220928	2.15	N	004270	500	181 억	595287	N	N	0	N	N
29	20230726	130152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1877	-148	5	-7.31	565541961	292815	152.58	2020	2035	1870	2630	1420	2025	1931.38	1.64	0	-36360	2118	2071	2048	2001	1978	2060	1990	181	605	500	1250	1	1	36212160	680	21.33	0.55	12	0.81	88.00	3389.00	3200	20230209	-41.34	1660	20220928	13.07	3200	-41.34	20230209	1840	2.01	20230104	3200	-41.34	20230209	1660	13.07	20220928	2.15	N	004270	500	181 억	595287	N	N	0	N	N
30	20230726	120153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1898	-127	5	-6.27	475232058	244818	127.57	2020	2035	1883	2630	1420	2025	1941.15	1.64	0	-7038	2118	2071	2048	2001	1978	2060	1990	181	605	500	1250	1	1	36212160	687	21.57	0.56	12	0.68	88.00	3389.00	3200	20230209	-40.69	1660	20220928	14.34	3200	-40.69	20230209	1840	3.15	20230104	3200	-40.69	20230209	1660	14.34	20220928	2.15	N	004270	500	181 억	595287	N	N	0	N	N
31	20230726	110152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1904	-121	5	-5.98	390842281	200325	104.39	2020	2035	1892	2630	1420	2025	1951.03	1.64	0	-11025	2118	2071	2048	2001	1978	2060	1990	181	605	500	1250	1	1	36212160	689	21.64	0.56	12	0.55	88.00	3389.00	3200	20230209	-40.50	1660	20220928	14.70	3200	-40.50	20230209	1840	3.48	20230104	3200	-40.50	20230209	1660	14.70	20220928	2.15	N	004270	500	181 억	595287	N	N	0	N	N
32	20230726	100153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1945	-80	5	-3.95	235748880	119208	62.12	2020	2035	1940	2630	1420	2025	1977.61	1.64	0	708	2118	2071	2048	2001	1978	2060	1990	181	605	500	1250	1	1	36212160	704	22.10	0.57	12	0.33	88.00	3389.00	3200	20230209	-39.22	1660	20220928	17.17	3200	-39.22	20230209	1840	5.71	20230104	3200	-39.22	20230209	1660	17.17	20220928	2.15	N	004270	500	181 억	595287	N	N	0	N	N
33	20230726	090153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2035	10	2	0.49	7879530	3898	2.03	2020	2035	2020	2630	1420	2025	2021.39	1.64	0	928	2118	2071	2048	2001	1978	2060	1990	181	605	500	1250	5	1	36212160	737	23.12	0.60	12	0.01	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	2.15	N	004270	500	181 억	595287	N	N	0	N	N
34	20230725	160152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2025	-55	5	-2.64	380578085	185360	68.98	2070	2095	2025	2700	1460	2080	2053.17	1.61	0	13832	2206	2142	2111	2047	2016	2127	2032	181	620	500	1280	5	1	36212160	733	23.01	0.60	12	0.51	88.00	3389.00	3200	20230209	-36.72	1660	20220928	21.99	3200	-36.72	20230209	1840	10.05	20230104	3200	-36.72	20230209	1660	21.99	20220928	2.15	N	004270	500	181 억	581517	N	N	0	N	N
35	20230725	150151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2040	-40	5	-1.92	306054025	148644	55.32	2070	2095	2035	2700	1460	2080	2058.61	1.61	0	11006	2206	2142	2111	2047	2016	2127	2032	181	620	500	1280	5	1	36212160	739	23.18	0.60	12	0.41	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	2.15	N	004270	500	181 억	581517	N	N	0	N	N
36	20230725	140152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2050	-30	5	-1.44	247648755	120043	44.67	2070	2095	2040	2700	1460	2080	2062.63	1.61	0	8650	2206	2142	2111	2047	2016	2127	2032	181	620	500	1280	5	1	36212160	742	23.30	0.60	12	0.33	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	2.15	N	004270	500	181 억	581517	N	N	0	N	N
37	20230725	130153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2070	-10	5	-0.48	223082225	108089	40.22	2070	2095	2040	2700	1460	2080	2063.49	1.61	0	8741	2206	2142	2111	2047	2016	2127	2032	181	620	500	1280	5	1	36212160	750	23.52	0.61	12	0.30	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	2.15	N	004270	500	181 억	581517	N	N	0	N	N
38	20230725	120152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2075	-5	5	-0.24	197670470	95764	35.64	2070	2095	2040	2700	1460	2080	2063.71	1.61	0	8122	2206	2142	2111	2047	2016	2127	2032	181	620	500	1280	5	1	36212160	751	23.58	0.61	12	0.26	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	2.15	N	004270	500	181 억	581517	N	N	0	N	N
39	20230725	110152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2060	-20	5	-0.96	160021490	77431	28.82	2070	2095	2040	2700	1460	2080	2066.18	1.61	0	5792	2206	2142	2111	2047	2016	2127	2032	181	620	500	1280	5	1	36212160	746	23.41	0.61	12	0.21	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	2.15	N	004270	500	181 억	581517	N	N	0	N	N
40	20230725	100153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2070	-10	5	-0.48	79560965	38355	14.27	2070	2095	2065	2700	1460	2080	2073.93	1.61	0	7101	2206	2142	2111	2047	2016	2127	2032	181	620	500	1280	5	1	36212160	750	23.52	0.61	12	0.11	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	2.15	N	004270	500	181 억	581517	N	N	0	N	N
41	20230725	090152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2095	15	2	0.72	18038585	8694	3.24	2070	2095	2070	2700	1460	2080	2072.68	1.61	0	1080	2206	2142	2111	2047	2016	2127	2032	181	620	500	1280	5	1	36212160	759	23.81	0.62	12	0.02	88.00	3389.00	3200	20230209	-34.53	1660	20220928	26.20	3200	-34.53	20230209	1840	13.86	20230104	3200	-34.53	20230209	1660	26.20	20220928	2.15	N	004270	500	181 억	581517	N	N	0	N	N
42	20230724	160152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2080	-90	5	-4.15	561173305	266099	176.80	2175	2175	2080	2820	1520	2170	2108.89	1.51	0	43744	2270	2220	2195	2145	2120	2207	2132	181	650	500	1340	5	1	36212160	753	23.64	0.61	12	0.73	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	2.20	N	004270	500	181 억	546576	N	N	0	N	N
43	20230724	150151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2090	-80	5	-3.69	485713640	229956	152.78	2175	2175	2085	2820	1520	2170	2112.20	1.51	0	28969	2270	2220	2195	2145	2120	2207	2132	181	650	500	1340	5	1	36212160	757	23.75	0.62	12	0.64	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	2.20	N	004270	500	181 억	546576	N	N	0	N	N
44	20230724	140150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2090	-80	5	-3.69	446821965	211365	140.43	2175	2175	2085	2820	1520	2170	2113.98	1.51	0	22958	2270	2220	2195	2145	2120	2207	2132	181	650	500	1340	5	1	36212160	757	23.75	0.62	12	0.58	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	2.20	N	004270	500	181 억	546576	N	N	0	N	N
45	20230724	130152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2095	-75	5	-3.46	420617970	198820	132.10	2175	2175	2085	2820	1520	2170	2115.57	1.51	0	22182	2270	2220	2195	2145	2120	2207	2132	181	650	500	1340	5	1	36212160	759	23.81	0.62	12	0.55	88.00	3389.00	3200	20230209	-34.53	1660	20220928	26.20	3200	-34.53	20230209	1840	13.86	20230104	3200	-34.53	20230209	1660	26.20	20220928	2.20	N	004270	500	181 억	546576	N	N	0	N	N
46	20230724	120151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2090	-80	5	-3.69	392326575	185298	123.11	2175	2175	2085	2820	1520	2170	2117.27	1.51	0	21962	2270	2220	2195	2145	2120	2207	2132	181	650	500	1340	5	1	36212160	757	23.75	0.62	12	0.51	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	2.20	N	004270	500	181 억	546576	N	N	0	N	N
47	20230724	110152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2110	-60	5	-2.76	318025900	149851	99.56	2175	2175	2105	2820	1520	2170	2122.28	1.51	0	25288	2270	2220	2195	2145	2120	2207	2132	181	650	500	1340	5	1	36212160	764	23.98	0.62	12	0.41	88.00	3389.00	3200	20230209	-34.06	1660	20220928	27.11	3200	-34.06	20230209	1840	14.67	20230104	3200	-34.06	20230209	1660	27.11	20220928	2.20	N	004270	500	181 억	546576	N	N	0	N	N
48	20230724	100150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2120	-50	5	-2.30	249846205	117623	78.15	2175	2175	2105	2820	1520	2170	2124.13	1.51	0	21857	2270	2220	2195	2145	2120	2207	2132	181	650	500	1340	5	1	36212160	768	24.09	0.63	12	0.32	88.00	3389.00	3200	20230209	-33.75	1660	20220928	27.71	3200	-33.75	20230209	1840	15.22	20230104	3200	-33.75	20230209	1660	27.71	20220928	2.20	N	004270	500	181 억	546576	N	N	0	N	N
49	20230724	090151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2160	-10	5	-0.46	40639440	18765	12.47	2175	2175	2150	2820	1520	2170	2165.70	1.51	0	-14478	2270	2220	2195	2145	2120	2207	2132	181	650	500	1340	5	1	36212160	782	24.55	0.64	12	0.05	88.00	3389.00	3200	20230209	-32.50	1660	20220928	30.12	3200	-32.50	20230209	1840	17.39	20230104	3200	-32.50	20230209	1660	30.12	20220928	2.20	N	004270	500	181 억	546576	N	N	0	N	N
50	20230721	160151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2170	-25	5	-1.14	322896840	147413	100.41	2200	2245	2170	2850	1540	2195	2190.50	1.51	0	-1280	2245	2220	2205	2180	2165	2215	2175	181	655	500	1360	5	1	36212160	786	24.66	0.64	12	0.41	88.00	3389.00	3200	20230209	-32.19	1660	20220928	30.72	3200	-32.19	20230209	1840	17.93	20230104	3200	-32.19	20230209	1660	30.72	20220928	2.22	N	004270	500	181 억	547999	N	N	12	N	N
51	20230721	150152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2180	-15	5	-0.68	287844155	131273	89.41	2200	2245	2170	2850	1540	2195	2192.71	1.51	0	-4862	2245	2220	2205	2180	2165	2215	2175	181	655	500	1360	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	1840	18.48	20230104	3200	-31.88	20230209	1660	31.33	20220928	2.22	N	004270	500	181 억	547999	N	N	12	N	N
52	20230721	140150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2190	-5	5	-0.23	182761760	83006	56.54	2200	2245	2170	2850	1540	2195	2201.83	1.51	0	-2938	2245	2220	2205	2180	2165	2215	2175	181	655	500	1360	5	1	36212160	793	24.89	0.65	12	0.23	88.00	3389.00	3200	20230209	-31.56	1660	20220928	31.93	3200	-31.56	20230209	1840	19.02	20230104	3200	-31.56	20230209	1660	31.93	20220928	2.22	N	004270	500	181 억	547999	N	N	12	N	N
53	20230721	130150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2210	15	2	0.68	157457075	71496	48.70	2200	2245	2170	2850	1540	2195	2202.37	1.51	0	2522	2245	2220	2205	2180	2165	2215	2175	181	655	500	1360	5	1	36212160	800	25.11	0.65	12	0.20	88.00	3389.00	3200	20230209	-30.94	1660	20220928	33.13	3200	-30.94	20230209	1840	20.11	20230104	3200	-30.94	20230209	1660	33.13	20220928	2.22	N	004270	500	181 억	547999	N	N	12	N	N
54	20230721	120152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2210	15	2	0.68	129828215	58940	40.15	2200	2245	2170	2850	1540	2195	2202.78	1.51	0	3384	2245	2220	2205	2180	2165	2215	2175	181	655	500	1360	5	1	36212160	800	25.11	0.65	12	0.16	88.00	3389.00	3200	20230209	-30.94	1660	20220928	33.13	3200	-30.94	20230209	1840	20.11	20230104	3200	-30.94	20230209	1660	33.13	20220928	2.22	N	004270	500	181 억	547999	N	N	12	N	N
55	20230721	110152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2220	25	2	1.14	90064955	41072	27.98	2200	2225	2170	2850	1540	2195	2192.83	1.51	0	8832	2245	2220	2205	2180	2165	2215	2175	181	655	500	1360	5	1	36212160	804	25.23	0.66	12	0.11	88.00	3389.00	3200	20230209	-30.62	1660	20220928	33.73	3200	-30.62	20230209	1840	20.65	20230104	3200	-30.62	20230209	1660	33.73	20220928	2.22	N	004270	500	181 억	547999	N	N	12	N	N
56	20230721	100152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2205	10	2	0.46	74533035	34050	23.19	2200	2215	2170	2850	1540	2195	2188.85	1.51	0	7293	2245	2220	2205	2180	2165	2215	2175	181	655	500	1360	5	1	36212160	798	25.06	0.65	12	0.09	88.00	3389.00	3200	20230209	-31.09	1660	20220928	32.83	3200	-31.09	20230209	1840	19.84	20230104	3200	-31.09	20230209	1660	32.83	20220928	2.22	N	004270	500	181 억	547999	N	N	12	N	N
57	20230721	090151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2185	-10	5	-0.46	4149615	1892	1.29	2200	2200	2185	2850	1540	2195	2192.67	1.51	0	-444	2245	2220	2205	2180	2165	2215	2175	181	655	500	1360	5	1	36212160	791	24.83	0.64	12	0.01	88.00	3389.00	3200	20230209	-31.72	1660	20220928	31.63	3200	-31.72	20230209	1840	18.75	20230104	3200	-31.72	20230209	1660	31.63	20220928	2.22	N	004270	500	181 억	547999	N	N	12	N	N
58	20230720	160151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2195	-25	5	-1.13	318698940	144316	53.36	2195	2230	2190	2885	1555	2220	2208.65	1.39	0	38170	2330	2275	2235	2180	2140	2255	2160	181	665	500	1370	5	1	36212160	795	24.94	0.65	12	0.40	88.00	3389.00	3200	20230209	-31.41	1660	20220928	32.23	3200	-31.41	20230209	1840	19.29	20230104	3200	-31.41	20230209	1660	32.23	20220928	2.19	N	004270	500	181 억	504281	N	N	12	N	N
59	20230720	150150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2215	-5	5	-0.23	263205675	119099	44.04	2195	2230	2190	2885	1555	2220	2209.97	1.39	0	34065	2330	2275	2235	2180	2140	2255	2160	181	665	500	1370	5	1	36212160	802	25.17	0.65	12	0.33	88.00	3389.00	3200	20230209	-30.78	1660	20220928	33.43	3200	-30.78	20230209	1840	20.38	20230104	3200	-30.78	20230209	1660	33.43	20220928	2.19	N	004270	500	181 억	504281	N	N	12	N	N
60	20230720	140150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2215	-5	5	-0.23	233453480	105655	39.07	2195	2230	2190	2885	1555	2220	2209.57	1.39	0	30153	2330	2275	2235	2180	2140	2255	2160	181	665	500	1370	5	1	36212160	802	25.17	0.65	12	0.29	88.00	3389.00	3200	20230209	-30.78	1660	20220928	33.43	3200	-30.78	20230209	1840	20.38	20230104	3200	-30.78	20230209	1660	33.43	20220928	2.19	N	004270	500	181 억	504281	N	N	12	N	N
61	20230720	130150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2220	0	3	0.00	191574675	86774	32.08	2195	2230	2190	2885	1555	2220	2207.73	1.39	0	25346	2330	2275	2235	2180	2140	2255	2160	181	665	500	1370	5	1	36212160	804	25.23	0.66	12	0.24	88.00	3389.00	3200	20230209	-30.62	1660	20220928	33.73	3200	-30.62	20230209	1840	20.65	20230104	3200	-30.62	20230209	1660	33.73	20220928	2.19	N	004270	500	181 억	504281	N	N	12	N	N
62	20230720	120150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2205	-15	5	-0.68	151942160	68873	25.47	2195	2230	2190	2885	1555	2220	2206.10	1.39	0	16761	2330	2275	2235	2180	2140	2255	2160	181	665	500	1370	5	1	36212160	798	25.06	0.65	12	0.19	88.00	3389.00	3200	20230209	-31.09	1660	20220928	32.83	3200	-31.09	20230209	1840	19.84	20230104	3200	-31.09	20230209	1660	32.83	20220928	2.19	N	004270	500	181 억	504281	N	N	12	N	N
63	20230720	110151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2220	0	3	0.00	131166280	59479	21.99	2195	2230	2190	2885	1555	2220	2205.23	1.39	0	16521	2330	2275	2235	2180	2140	2255	2160	181	665	500	1370	5	1	36212160	804	25.23	0.66	12	0.16	88.00	3389.00	3200	20230209	-30.62	1660	20220928	33.73	3200	-30.62	20230209	1840	20.65	20230104	3200	-30.62	20230209	1660	33.73	20220928	2.19	N	004270	500	181 억	504281	N	N	12	N	N
64	20230720	100150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2205	-15	5	-0.68	119401795	54174	20.03	2195	2230	2190	2885	1555	2220	2204.01	1.39	0	16891	2330	2275	2235	2180	2140	2255	2160	181	665	500	1370	5	1	36212160	798	25.06	0.65	12	0.15	88.00	3389.00	3200	20230209	-31.09	1660	20220928	32.83	3200	-31.09	20230209	1840	19.84	20230104	3200	-31.09	20230209	1660	32.83	20220928	2.19	N	004270	500	181 억	504281	N	N	12	N	N
65	20230720	090150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2200	-20	5	-0.90	11274445	5132	1.90	2195	2200	2195	2885	1555	2220	2196.43	1.39	0	215	2330	2275	2235	2180	2140	2255	2160	181	665	500	1370	5	1	36212160	797	25.00	0.65	12	0.01	88.00	3389.00	3200	20230209	-31.25	1660	20220928	32.53	3200	-31.25	20230209	1840	19.57	20230104	3200	-31.25	20230209	1660	32.53	20220928	2.19	N	004270	500	181 억	504281	N	N	12	N	N
66	20230719	160153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2220	-25	5	-1.11	594530770	266071	168.23	2230	2290	2195	2915	1575	2245	2234.49	1.34	0	15387	2305	2275	2245	2215	2185	2260	2200	181	670	500	1390	5	1	36212160	804	25.23	0.66	12	0.73	88.00	3389.00	3200	20230209	-30.62	1660	20220928	33.73	3200	-30.62	20230209	1840	20.65	20230104	3200	-30.62	20230209	1660	33.73	20220928	2.18	N	004270	500	181 억	483831	N	N	12	N	N
67	20230719	150151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2225	-20	5	-0.89	561139420	251003	158.70	2230	2290	2195	2915	1575	2245	2235.59	1.34	0	8211	2305	2275	2245	2215	2185	2260	2200	181	670	500	1390	5	1	36212160	806	25.28	0.66	12	0.69	88.00	3389.00	3200	20230209	-30.47	1660	20220928	34.04	3200	-30.47	20230209	1840	20.92	20230104	3200	-30.47	20230209	1660	34.04	20220928	2.18	N	004270	500	181 억	483831	N	N	107	N	N
68	20230719	140152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2245	0	3	0.00	483162230	215780	136.43	2230	2290	2195	2915	1575	2245	2239.14	1.34	0	-663	2305	2275	2245	2215	2185	2260	2200	181	670	500	1390	5	1	36212160	813	25.51	0.66	12	0.60	88.00	3389.00	3200	20230209	-29.84	1660	20220928	35.24	3200	-29.84	20230209	1840	22.01	20230104	3200	-29.84	20230209	1660	35.24	20220928	2.18	N	004270	500	181 억	483831	N	N	107	N	N
69	20230719	130151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2245	0	3	0.00	450892345	201402	127.34	2230	2290	2195	2915	1575	2245	2238.77	1.34	0	6029	2305	2275	2245	2215	2185	2260	2200	181	670	500	1390	5	1	36212160	813	25.51	0.66	12	0.56	88.00	3389.00	3200	20230209	-29.84	1660	20220928	35.24	3200	-29.84	20230209	1840	22.01	20230104	3200	-29.84	20230209	1660	35.24	20220928	2.18	N	004270	500	181 억	483831	N	N	107	N	N
70	20230719	120152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2250	5	2	0.22	321425615	143330	90.62	2230	2290	2205	2915	1575	2245	2242.56	1.34	0	-628	2305	2275	2245	2215	2185	2260	2200	181	670	500	1390	5	1	36212160	815	25.57	0.66	12	0.40	88.00	3389.00	3200	20230209	-29.69	1660	20220928	35.54	3200	-29.69	20230209	1840	22.28	20230104	3200	-29.69	20230209	1660	35.54	20220928	2.18	N	004270	500	181 억	483831	N	N	107	N	N
71	20230719	110152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2275	30	2	1.34	231299035	103479	65.43	2230	2290	2205	2915	1575	2245	2235.23	1.34	0	10083	2305	2275	2245	2215	2185	2260	2200	181	670	500	1390	5	1	36212160	824	25.85	0.67	12	0.29	88.00	3389.00	3200	20230209	-28.91	1660	20220928	37.05	3200	-28.91	20230209	1840	23.64	20230104	3200	-28.91	20230209	1660	37.05	20220928	2.18	N	004270	500	181 억	483831	N	N	107	N	N
72	20230719	100151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2210	-35	5	-1.56	97721275	44087	27.87	2230	2235	2205	2915	1575	2245	2216.56	1.34	0	370	2305	2275	2245	2215	2185	2260	2200	181	670	500	1390	5	1	36212160	800	25.11	0.65	12	0.12	88.00	3389.00	3200	20230209	-30.94	1660	20220928	33.13	3200	-30.94	20230209	1840	20.11	20230104	3200	-30.94	20230209	1660	33.13	20220928	2.18	N	004270	500	181 억	483831	N	N	107	N	N
73	20230719	090152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2235	-10	5	-0.45	3116430	1397	0.88	2230	2235	2230	2915	1575	2245	2230.80	1.34	0	-815	2305	2275	2245	2215	2185	2260	2200	181	670	500	1390	5	1	36212160	809	25.40	0.66	12	0.00	88.00	3389.00	3200	20230209	-30.16	1660	20220928	34.64	3200	-30.16	20230209	1840	21.47	20230104	3200	-30.16	20230209	1660	34.64	20220928	2.18	N	004270	500	181 억	483831	N	N	107	N	N
74	20230718	160151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2245	-30	5	-1.32	351485655	157450	66.78	2275	2275	2215	2955	1595	2275	2232.34	1.31	0	8920	2381	2327	2246	2192	2111	2355	2220	181	680	500	1410	5	1	36212160	813	25.51	0.66	12	0.43	88.00	3389.00	3200	20230209	-29.84	1660	20220928	35.24	3200	-29.84	20230209	1840	22.01	20230104	3200	-29.84	20230209	1660	35.24	20220928	2.18	N	004270	500	181 억	474878	N	N	107	N	N
75	20230718	150151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2230	-45	5	-1.98	315266720	141237	59.91	2275	2275	2215	2955	1595	2275	2232.18	1.31	0	6725	2381	2327	2246	2192	2111	2355	2220	181	680	500	1410	5	1	36212160	808	25.34	0.66	12	0.39	88.00	3389.00	3200	20230209	-30.31	1660	20220928	34.34	3200	-30.31	20230209	1840	21.20	20230104	3200	-30.31	20230209	1660	34.34	20220928	2.18	N	004270	500	181 억	474878	N	N	40	N	N
76	20230718	140150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2225	-50	5	-2.20	284743870	127525	54.09	2275	2275	2215	2955	1595	2275	2232.85	1.31	0	-1696	2381	2327	2246	2192	2111	2355	2220	181	680	500	1410	5	1	36212160	806	25.28	0.66	12	0.35	88.00	3389.00	3200	20230209	-30.47	1660	20220928	34.04	3200	-30.47	20230209	1840	20.92	20230104	3200	-30.47	20230209	1660	34.04	20220928	2.18	N	004270	500	181 억	474878	N	N	40	N	N
77	20230718	130151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2240	-35	5	-1.54	259152480	116019	49.21	2275	2275	2215	2955	1595	2275	2233.71	1.31	0	-6186	2381	2327	2246	2192	2111	2355	2220	181	680	500	1410	5	1	36212160	811	25.45	0.66	12	0.32	88.00	3389.00	3200	20230209	-30.00	1660	20220928	34.94	3200	-30.00	20230209	1840	21.74	20230104	3200	-30.00	20230209	1660	34.94	20220928	2.18	N	004270	500	181 억	474878	N	N	40	N	N
78	20230718	120151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2235	-40	5	-1.76	173531875	77481	32.86	2275	2275	2220	2955	1595	2275	2239.67	1.31	0	-16490	2381	2327	2246	2192	2111	2355	2220	181	680	500	1410	5	1	36212160	809	25.40	0.66	12	0.21	88.00	3389.00	3200	20230209	-30.16	1660	20220928	34.64	3200	-30.16	20230209	1840	21.47	20230104	3200	-30.16	20230209	1660	34.64	20220928	2.18	N	004270	500	181 억	474878	N	N	40	N	N
79	20230718	110151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2225	-50	5	-2.20	128881475	57426	24.36	2275	2275	2225	2955	1595	2275	2244.31	1.31	0	-18129	2381	2327	2246	2192	2111	2355	2220	181	680	500	1410	5	1	36212160	806	25.28	0.66	12	0.16	88.00	3389.00	3200	20230209	-30.47	1660	20220928	34.04	3200	-30.47	20230209	1840	20.92	20230104	3200	-30.47	20230209	1660	34.04	20220928	2.18	N	004270	500	181 억	474878	N	N	40	N	N
80	20230718	100151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2235	-40	5	-1.76	88140625	39152	16.61	2275	2275	2235	2955	1595	2275	2251.24	1.31	0	-5756	2381	2327	2246	2192	2111	2355	2220	181	680	500	1410	5	1	36212160	809	25.40	0.66	12	0.11	88.00	3389.00	3200	20230209	-30.16	1660	20220928	34.64	3200	-30.16	20230209	1840	21.47	20230104	3200	-30.16	20230209	1660	34.64	20220928	2.18	N	004270	500	181 억	474878	N	N	40	N	N
81	20230718	090149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2270	-5	5	-0.22	2365990	1040	0.44	2275	2275	2270	2955	1595	2275	2274.99	1.31	0	-127	2381	2327	2246	2192	2111	2355	2220	181	680	500	1410	5	1	36212160	822	25.80	0.67	12	0.00	88.00	3389.00	3200	20230209	-29.06	1660	20220928	36.75	3200	-29.06	20230209	1840	23.37	20230104	3200	-29.06	20230209	1660	36.75	20220928	2.18	N	004270	500	181 억	474878	N	N	40	N	N
82	20230717	160151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2275	40	2	1.79	526505095	233704	76.96	2260	2300	2165	2905	1565	2235	2252.87	1.15	0	59633	2408	2321	2238	2151	2068	2280	2110	181	670	500	1380	5	1	36212160	824	25.85	0.67	12	0.65	88.00	3389.00	3200	20230209	-28.91	1660	20220928	37.05	3200	-28.91	20230209	1840	23.64	20230104	3200	-28.91	20230209	1660	37.05	20220928	2.18	N	004270	500	181 억	416002	N	N	40	N	N
83	20230717	150150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2280	45	2	2.01	493311330	219112	72.16	2260	2300	2165	2905	1565	2235	2251.41	1.15	0	55134	2408	2321	2238	2151	2068	2280	2110	181	670	500	1380	5	1	36212160	826	25.91	0.67	12	0.61	88.00	3389.00	3200	20230209	-28.75	1660	20220928	37.35	3200	-28.75	20230209	1840	23.91	20230104	3200	-28.75	20230209	1660	37.35	20220928	2.18	N	004270	500	181 억	416002	N	N	25	N	N
84	20230717	140151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2280	45	2	2.01	409093360	182262	60.02	2260	2285	2165	2905	1565	2235	2244.54	1.15	0	52534	2408	2321	2238	2151	2068	2280	2110	181	670	500	1380	5	1	36212160	826	25.91	0.67	12	0.50	88.00	3389.00	3200	20230209	-28.75	1660	20220928	37.35	3200	-28.75	20230209	1840	23.91	20230104	3200	-28.75	20230209	1660	37.35	20220928	2.18	N	004270	500	181 억	416002	N	N	25	N	N
85	20230717	130149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2270	35	2	1.57	366226900	163363	53.80	2260	2275	2165	2905	1565	2235	2241.80	1.15	0	48647	2408	2321	2238	2151	2068	2280	2110	181	670	500	1380	5	1	36212160	822	25.80	0.67	12	0.45	88.00	3389.00	3200	20230209	-29.06	1660	20220928	36.75	3200	-29.06	20230209	1840	23.37	20230104	3200	-29.06	20230209	1660	36.75	20220928	2.18	N	004270	500	181 억	416002	N	N	25	N	N
86	20230717	120151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2270	35	2	1.57	301939810	135009	44.46	2260	2270	2165	2905	1565	2235	2236.44	1.15	0	34914	2408	2321	2238	2151	2068	2280	2110	181	670	500	1380	5	1	36212160	822	25.80	0.67	12	0.37	88.00	3389.00	3200	20230209	-29.06	1660	20220928	36.75	3200	-29.06	20230209	1840	23.37	20230104	3200	-29.06	20230209	1660	36.75	20220928	2.18	N	004270	500	181 억	416002	N	N	25	N	N
87	20230717	110150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2250	15	2	0.67	237550510	106455	35.06	2260	2260	2165	2905	1565	2235	2231.46	1.15	0	22900	2408	2321	2238	2151	2068	2280	2110	181	670	500	1380	5	1	36212160	815	25.57	0.66	12	0.29	88.00	3389.00	3200	20230209	-29.69	1660	20220928	35.54	3200	-29.69	20230209	1840	22.28	20230104	3200	-29.69	20230209	1660	35.54	20220928	2.18	N	004270	500	181 억	416002	N	N	25	N	N
88	20230717	100150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2225	-10	5	-0.45	155643450	69926	23.03	2260	2260	2165	2905	1565	2235	2225.83	1.15	0	2773	2408	2321	2238	2151	2068	2280	2110	181	670	500	1380	5	1	36212160	806	25.28	0.66	12	0.19	88.00	3389.00	3200	20230209	-30.47	1660	20220928	34.04	3200	-30.47	20230209	1840	20.92	20230104	3200	-30.47	20230209	1660	34.04	20220928	2.18	N	004270	500	181 억	416002	N	N	25	N	N
89	20230717	090150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2230	-5	5	-0.22	105887155	47526	15.65	2260	2260	2165	2905	1565	2235	2227.98	1.15	0	-5837	2408	2321	2238	2151	2068	2280	2110	181	670	500	1380	5	1	36212160	808	25.34	0.66	12	0.13	88.00	3389.00	3200	20230209	-30.31	1660	20220928	34.34	3200	-30.31	20230209	1840	21.20	20230104	3200	-30.31	20230209	1660	34.34	20220928	2.18	N	004270	500	181 억	416002	N	N	25	N	N
90	20230714	160149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2235	-70	5	-3.04	668946580	299093	117.74	2325	2325	2155	2995	1615	2305	2236.50	1.16	0	-2106	2355	2330	2305	2280	2255	2342	2292	181	690	500	1420	5	1	36212160	809	25.40	0.66	12	0.83	88.00	3389.00	3200	20230209	-30.16	1660	20220928	34.64	3200	-30.16	20230209	1840	21.47	20230104	3200	-30.16	20230209	1660	34.64	20220928	2.19	N	004270	500	181 억	418644	N	N	25	N	N
91	20230714	150150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2235	-70	5	-3.04	605987135	270902	106.64	2325	2325	2155	2995	1615	2305	2236.84	1.16	0	-13575	2355	2330	2305	2280	2255	2342	2292	181	690	500	1420	5	1	36212160	809	25.40	0.66	12	0.75	88.00	3389.00	3200	20230209	-30.16	1660	20220928	34.64	3200	-30.16	20230209	1840	21.47	20230104	3200	-30.16	20230209	1660	34.64	20220928	2.19	N	004270	500	181 억	418644	N	N	459	N	N
92	20230714	140149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2220	-85	5	-3.69	553260705	247180	97.30	2325	2325	2155	2995	1615	2305	2238.20	1.16	0	-21583	2355	2330	2305	2280	2255	2342	2292	181	690	500	1420	5	1	36212160	804	25.23	0.66	12	0.68	88.00	3389.00	3200	20230209	-30.62	1660	20220928	33.73	3200	-30.62	20230209	1840	20.65	20230104	3200	-30.62	20230209	1660	33.73	20220928	2.19	N	004270	500	181 억	418644	N	N	459	N	N
93	20230714	130149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2230	-75	5	-3.25	384011155	170441	67.09	2325	2325	2215	2995	1615	2305	2252.94	1.16	0	-34812	2355	2330	2305	2280	2255	2342	2292	181	690	500	1420	5	1	36212160	808	25.34	0.66	12	0.47	88.00	3389.00	3200	20230209	-30.31	1660	20220928	34.34	3200	-30.31	20230209	1840	21.20	20230104	3200	-30.31	20230209	1660	34.34	20220928	2.19	N	004270	500	181 억	418644	N	N	459	N	N
94	20230714	120149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2235	-70	5	-3.04	354427630	157170	61.87	2325	2325	2215	2995	1615	2305	2254.95	1.16	0	-29715	2355	2330	2305	2280	2255	2342	2292	181	690	500	1420	5	1	36212160	809	25.40	0.66	12	0.43	88.00	3389.00	3200	20230209	-30.16	1660	20220928	34.64	3200	-30.16	20230209	1840	21.47	20230104	3200	-30.16	20230209	1660	34.64	20220928	2.19	N	004270	500	181 억	418644	N	N	459	N	N
95	20230714	110149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2245	-60	5	-2.60	281675565	124510	49.01	2325	2325	2230	2995	1615	2305	2262.15	1.16	0	-33053	2355	2330	2305	2280	2255	2342	2292	181	690	500	1420	5	1	36212160	813	25.51	0.66	12	0.34	88.00	3389.00	3200	20230209	-29.84	1660	20220928	35.24	3200	-29.84	20230209	1840	22.01	20230104	3200	-29.84	20230209	1660	35.24	20220928	2.19	N	004270	500	181 억	418644	N	N	459	N	N
96	20230714	100150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2240	-65	5	-2.82	239948295	105855	41.67	2325	2325	2235	2995	1615	2305	2266.64	1.16	0	-33235	2355	2330	2305	2280	2255	2342	2292	181	690	500	1420	5	1	36212160	811	25.45	0.66	12	0.29	88.00	3389.00	3200	20230209	-30.00	1660	20220928	34.94	3200	-30.00	20230209	1840	21.74	20230104	3200	-30.00	20230209	1660	34.94	20220928	2.19	N	004270	500	181 억	418644	N	N	459	N	N
97	20230714	090150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2305	0	3	0.00	30912920	13375	5.27	2325	2325	2290	2995	1615	2305	2311.42	1.16	0	-8196	2355	2330	2305	2280	2255	2342	2292	181	690	500	1420	5	1	36212160	835	26.19	0.68	12	0.04	88.00	3389.00	3200	20230209	-27.97	1660	20220928	38.86	3200	-27.97	20230209	1840	25.27	20230104	3200	-27.97	20230209	1660	38.86	20220928	2.19	N	004270	500	181 억	418644	N	N	459	N	N
98	20230713	160149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2305	25	2	1.10	568333495	246895	112.95	2280	2330	2280	2960	1600	2280	2301.91	1.05	0	37647	2320	2300	2275	2255	2230	2287	2242	181	680	500	1410	5	1	36212160	835	26.19	0.68	12	0.68	88.00	3389.00	3200	20230209	-27.97	1660	20220928	38.86	3200	-27.97	20230209	1840	25.27	20230104	3200	-27.97	20230209	1660	38.86	20220928	2.16	N	004270	500	181 억	380671	N	N	459	N	N
99	20230713	150148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2300	20	2	0.88	496743275	215753	98.70	2280	2330	2280	2960	1600	2280	2302.37	1.05	0	40732	2320	2300	2275	2255	2230	2287	2242	181	680	500	1410	5	1	36212160	833	26.14	0.68	12	0.60	88.00	3389.00	3200	20230209	-28.12	1660	20220928	38.55	3200	-28.12	20230209	1840	25.00	20230104	3200	-28.12	20230209	1660	38.55	20220928	2.16	N	004270	500	181 억	380671	N	N	29	N	N
100	20230713	140149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2310	30	2	1.32	436822905	189622	86.75	2280	2330	2280	2960	1600	2280	2303.65	1.05	0	33868	2320	2300	2275	2255	2230	2287	2242	181	680	500	1410	5	1	36212160	837	26.25	0.68	12	0.52	88.00	3389.00	3200	20230209	-27.81	1660	20220928	39.16	3200	-27.81	20230209	1840	25.54	20230104	3200	-27.81	20230209	1660	39.16	20220928	2.16	N	004270	500	181 억	380671	N	N	29	N	N
101	20230713	130149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2310	30	2	1.32	337403715	146458	67.00	2280	2330	2280	2960	1600	2280	2303.76	1.05	0	22495	2320	2300	2275	2255	2230	2287	2242	181	680	500	1410	5	1	36212160	837	26.25	0.68	12	0.40	88.00	3389.00	3200	20230209	-27.81	1660	20220928	39.16	3200	-27.81	20230209	1840	25.54	20230104	3200	-27.81	20230209	1660	39.16	20220928	2.16	N	004270	500	181 억	380671	N	N	29	N	N
102	20230713	120147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2310	30	2	1.32	274764175	119283	54.57	2280	2330	2280	2960	1600	2280	2303.46	1.05	0	14584	2320	2300	2275	2255	2230	2287	2242	181	680	500	1410	5	1	36212160	837	26.25	0.68	12	0.33	88.00	3389.00	3200	20230209	-27.81	1660	20220928	39.16	3200	-27.81	20230209	1840	25.54	20230104	3200	-27.81	20230209	1660	39.16	20220928	2.16	N	004270	500	181 억	380671	N	N	29	N	N
103	20230713	110150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2305	25	2	1.10	221206265	95995	43.91	2280	2330	2280	2960	1600	2280	2304.35	1.05	0	3219	2320	2300	2275	2255	2230	2287	2242	181	680	500	1410	5	1	36212160	835	26.19	0.68	12	0.27	88.00	3389.00	3200	20230209	-27.97	1660	20220928	38.86	3200	-27.97	20230209	1840	25.27	20230104	3200	-27.97	20230209	1660	38.86	20220928	2.16	N	004270	500	181 억	380671	N	N	29	N	N
104	20230713	100149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2310	30	2	1.32	138915005	60281	27.58	2280	2330	2280	2960	1600	2280	2304.46	1.05	0	-7535	2320	2300	2275	2255	2230	2287	2242	181	680	500	1410	5	1	36212160	837	26.25	0.68	12	0.17	88.00	3389.00	3200	20230209	-27.81	1660	20220928	39.16	3200	-27.81	20230209	1840	25.54	20230104	3200	-27.81	20230209	1660	39.16	20220928	2.16	N	004270	500	181 억	380671	N	N	29	N	N
105	20230713	090140	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2295	15	2	0.66	3516935	1542	0.71	2280	2295	2280	2960	1600	2280	2280.76	1.05	0	184	2320	2300	2275	2255	2230	2287	2242	181	680	500	1410	5	1	36212160	831	26.08	0.68	12	0.00	88.00	3389.00	3200	20230209	-28.28	1660	20220928	38.25	3200	-28.28	20230209	1840	24.73	20230104	3200	-28.28	20230209	1660	38.25	20220928	2.16	N	004270	500	181 억	380671	N	N	29	N	N
106	20230712	160148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2280	-10	5	-0.44	490487565	215760	45.29	2285	2295	2250	2975	1605	2290	2273.29	0.90	0	52554	2396	2342	2286	2232	2176	2315	2205	181	685	500	1410	5	1	36212160	826	25.91	0.67	12	0.60	88.00	3389.00	3200	20230209	-28.75	1660	20220928	37.35	3200	-28.75	20230209	1840	23.91	20230104	3200	-28.75	20230209	1660	37.35	20220928	2.15	N	004270	500	181 억	326579	N	N	29	N	N
107	20230712	150148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2290	0	3	0.00	425938240	187507	39.36	2285	2295	2250	2975	1605	2290	2271.59	0.90	0	55504	2396	2342	2286	2232	2176	2315	2205	181	685	500	1410	5	1	36212160	829	26.02	0.68	12	0.52	88.00	3389.00	3200	20230209	-28.44	1660	20220928	37.95	3200	-28.44	20230209	1840	24.46	20230104	3200	-28.44	20230209	1660	37.95	20220928	2.15	N	004270	500	181 억	326579	N	N	55	N	N
108	20230712	140147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2280	-10	5	-0.44	353357100	155708	32.68	2285	2295	2250	2975	1605	2290	2269.36	0.90	0	48500	2396	2342	2286	2232	2176	2315	2205	181	685	500	1410	5	1	36212160	826	25.91	0.67	12	0.43	88.00	3389.00	3200	20230209	-28.75	1660	20220928	37.35	3200	-28.75	20230209	1840	23.91	20230104	3200	-28.75	20230209	1660	37.35	20220928	2.15	N	004270	500	181 억	326579	N	N	55	N	N
109	20230712	130148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2270	-20	5	-0.87	290833760	128307	26.93	2285	2285	2250	2975	1605	2290	2266.70	0.90	0	45292	2396	2342	2286	2232	2176	2315	2205	181	685	500	1410	5	1	36212160	822	25.80	0.67	12	0.35	88.00	3389.00	3200	20230209	-29.06	1660	20220928	36.75	3200	-29.06	20230209	1840	23.37	20230104	3200	-29.06	20230209	1660	36.75	20220928	2.15	N	004270	500	181 억	326579	N	N	55	N	N
110	20230712	120148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2265	-25	5	-1.09	268839140	118626	24.90	2285	2285	2250	2975	1605	2290	2266.28	0.90	0	44620	2396	2342	2286	2232	2176	2315	2205	181	685	500	1410	5	1	36212160	820	25.74	0.67	12	0.33	88.00	3389.00	3200	20230209	-29.22	1660	20220928	36.45	3200	-29.22	20230209	1840	23.10	20230104	3200	-29.22	20230209	1660	36.45	20220928	2.15	N	004270	500	181 억	326579	N	N	55	N	N
111	20230712	110148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2275	-15	5	-0.66	231694465	102214	21.45	2285	2285	2250	2975	1605	2290	2266.76	0.90	0	44620	2396	2342	2286	2232	2176	2315	2205	181	685	500	1410	5	1	36212160	824	25.85	0.67	12	0.28	88.00	3389.00	3200	20230209	-28.91	1660	20220928	37.05	3200	-28.91	20230209	1840	23.64	20230104	3200	-28.91	20230209	1660	37.05	20220928	2.15	N	004270	500	181 억	326579	N	N	55	N	N
112	20230712	100149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2265	-25	5	-1.09	184397085	81363	17.08	2285	2285	2250	2975	1605	2290	2266.35	0.90	0	34145	2396	2342	2286	2232	2176	2315	2205	181	685	500	1410	5	1	36212160	820	25.74	0.67	12	0.22	88.00	3389.00	3200	20230209	-29.22	1660	20220928	36.45	3200	-29.22	20230209	1840	23.10	20230104	3200	-29.22	20230209	1660	36.45	20220928	2.15	N	004270	500	181 억	326579	N	N	55	N	N
113	20230712	090148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2285	-5	5	-0.22	7577250	3318	0.70	2285	2285	2280	2975	1605	2290	2283.68	0.90	0	-280	2396	2342	2286	2232	2176	2315	2205	181	685	500	1410	5	1	36212160	827	25.97	0.67	12	0.01	88.00	3389.00	3200	20230209	-28.59	1660	20220928	37.65	3200	-28.59	20230209	1840	24.18	20230104	3200	-28.59	20230209	1660	37.65	20220928	2.15	N	004270	500	181 억	326579	N	N	55	N	N
114	20230711	160147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2290	5	2	0.22	1065159340	466846	147.88	2310	2340	2230	2970	1600	2285	2281.59	0.86	0	31921	2368	2326	2258	2216	2148	2347	2237	181	685	500	1410	5	1	36212160	829	26.02	0.68	12	1.29	88.00	3389.00	3200	20230209	-28.44	1660	20220928	37.95	3200	-28.44	20230209	1840	24.46	20230104	3200	-28.44	20230209	1660	37.95	20220928	2.17	N	004270	500	181 억	312880	N	N	55	N	N
115	20230711	150146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2280	-5	5	-0.22	990148650	434062	137.50	2310	2340	2230	2970	1600	2285	2281.11	0.86	0	25044	2368	2326	2258	2216	2148	2347	2237	181	685	500	1410	5	1	36212160	826	25.91	0.67	12	1.20	88.00	3389.00	3200	20230209	-28.75	1660	20220928	37.35	3200	-28.75	20230209	1840	23.91	20230104	3200	-28.75	20230209	1660	37.35	20220928	2.17	N	004270	500	181 억	312880	N	N	0	N	N
116	20230711	140146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2250	-35	5	-1.53	840149845	368060	116.59	2310	2340	2230	2970	1600	2285	2282.63	0.86	0	5242	2368	2326	2258	2216	2148	2347	2237	181	685	500	1410	5	1	36212160	815	25.57	0.66	12	1.02	88.00	3389.00	3200	20230209	-29.69	1660	20220928	35.54	3200	-29.69	20230209	1840	22.28	20230104	3200	-29.69	20230209	1660	35.54	20220928	2.17	N	004270	500	181 억	312880	N	N	0	N	N
117	20230711	130146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2235	-50	5	-2.19	755272120	330116	104.57	2310	2340	2235	2970	1600	2285	2287.91	0.86	0	-6314	2368	2326	2258	2216	2148	2347	2237	181	685	500	1410	5	1	36212160	809	25.40	0.66	12	0.91	88.00	3389.00	3200	20230209	-30.16	1660	20220928	34.64	3200	-30.16	20230209	1840	21.47	20230104	3200	-30.16	20230209	1660	34.64	20220928	2.17	N	004270	500	181 억	312880	N	N	0	N	N
118	20230711	120147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2260	-25	5	-1.09	695267510	303411	96.11	2310	2340	2235	2970	1600	2285	2291.53	0.86	0	-3535	2368	2326	2258	2216	2148	2347	2237	181	685	500	1410	5	1	36212160	818	25.68	0.67	12	0.84	88.00	3389.00	3200	20230209	-29.37	1660	20220928	36.14	3200	-29.37	20230209	1840	22.83	20230104	3200	-29.37	20230209	1660	36.14	20220928	2.17	N	004270	500	181 억	312880	N	N	0	N	N
119	20230711	110148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2250	-35	5	-1.53	646237170	281619	89.21	2310	2340	2250	2970	1600	2285	2294.77	0.86	0	-9013	2368	2326	2258	2216	2148	2347	2237	181	685	500	1410	5	1	36212160	815	25.57	0.66	12	0.78	88.00	3389.00	3200	20230209	-29.69	1660	20220928	35.54	3200	-29.69	20230209	1840	22.28	20230104	3200	-29.69	20230209	1660	35.54	20220928	2.17	N	004270	500	181 억	312880	N	N	0	N	N
120	20230711	100148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2285	0	3	0.00	554301060	241019	76.35	2310	2340	2265	2970	1600	2285	2299.91	0.86	0	-9115	2368	2326	2258	2216	2148	2347	2237	181	685	500	1410	5	1	36212160	827	25.97	0.67	12	0.67	88.00	3389.00	3200	20230209	-28.59	1660	20220928	37.65	3200	-28.59	20230209	1840	24.18	20230104	3200	-28.59	20230209	1660	37.65	20220928	2.17	N	004270	500	181 억	312880	N	N	0	N	N
121	20230711	090147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2295	10	2	0.44	29189795	12669	4.01	2310	2310	2290	2970	1600	2285	2306.39	0.86	0	199	2368	2326	2258	2216	2148	2347	2237	181	685	500	1410	5	1	36212160	831	26.08	0.68	12	0.03	88.00	3389.00	3200	20230209	-28.28	1660	20220928	38.25	3200	-28.28	20230209	1840	24.73	20230104	3200	-28.28	20230209	1660	38.25	20220928	2.17	N	004270	500	181 억	312880	N	N	0	N	N
122	20230710	160146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2285	55	2	2.47	695408865	308224	55.19	2230	2300	2190	2895	1565	2230	2256.14	0.76	0	29122	2370	2300	2255	2185	2140	2287	2172	181	665	500	1380	5	1	36212160	827	25.97	0.67	12	0.85	88.00	3389.00	3200	20230209	-28.59	1660	20220928	37.65	3200	-28.59	20230209	1840	24.18	20230104	3200	-28.59	20230209	1660	37.65	20220928	2.13	N	004270	500	181 억	273558	N	N	1	N	N
123	20230710	150146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2275	45	2	2.02	625221795	277388	49.66	2230	2300	2190	2895	1565	2230	2253.97	0.76	0	30539	2370	2300	2255	2185	2140	2287	2172	181	665	500	1380	5	1	36212160	824	25.85	0.67	12	0.77	88.00	3389.00	3200	20230209	-28.91	1660	20220928	37.05	3200	-28.91	20230209	1840	23.64	20230104	3200	-28.91	20230209	1660	37.05	20220928	2.13	N	004270	500	181 억	273558	N	N	1	N	N
124	20230710	140145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2280	50	2	2.24	531798290	236341	42.32	2230	2300	2190	2895	1565	2230	2250.14	0.76	0	27818	2370	2300	2255	2185	2140	2287	2172	181	665	500	1380	5	1	36212160	826	25.91	0.67	12	0.65	88.00	3389.00	3200	20230209	-28.75	1660	20220928	37.35	3200	-28.75	20230209	1840	23.91	20230104	3200	-28.75	20230209	1660	37.35	20220928	2.13	N	004270	500	181 억	273558	N	N	1	N	N
125	20230710	130145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2280	50	2	2.24	426833140	190319	34.08	2230	2290	2190	2895	1565	2230	2242.73	0.76	0	33817	2370	2300	2255	2185	2140	2287	2172	181	665	500	1380	5	1	36212160	826	25.91	0.67	12	0.53	88.00	3389.00	3200	20230209	-28.75	1660	20220928	37.35	3200	-28.75	20230209	1840	23.91	20230104	3200	-28.75	20230209	1660	37.35	20220928	2.13	N	004270	500	181 억	273558	N	N	1	N	N
126	20230710	120147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2265	35	2	1.57	356844950	159551	28.57	2230	2270	2190	2895	1565	2230	2236.56	0.76	0	30836	2370	2300	2255	2185	2140	2287	2172	181	665	500	1380	5	1	36212160	820	25.74	0.67	12	0.44	88.00	3389.00	3200	20230209	-29.22	1660	20220928	36.45	3200	-29.22	20230209	1840	23.10	20230104	3200	-29.22	20230209	1660	36.45	20220928	2.13	N	004270	500	181 억	273558	N	N	1	N	N
127	20230710	110147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2250	20	2	0.90	312293590	139818	25.03	2230	2270	2190	2895	1565	2230	2233.58	0.76	0	21914	2370	2300	2255	2185	2140	2287	2172	181	665	500	1380	5	1	36212160	815	25.57	0.66	12	0.39	88.00	3389.00	3200	20230209	-29.69	1660	20220928	35.54	3200	-29.69	20230209	1840	22.28	20230104	3200	-29.69	20230209	1660	35.54	20220928	2.13	N	004270	500	181 억	273558	N	N	1	N	N
128	20230710	100146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2255	25	2	1.12	250397080	112352	20.12	2230	2270	2190	2895	1565	2230	2228.68	0.76	0	13110	2370	2300	2255	2185	2140	2287	2172	181	665	500	1380	5	1	36212160	817	25.62	0.67	12	0.31	88.00	3389.00	3200	20230209	-29.53	1660	20220928	35.84	3200	-29.53	20230209	1840	22.55	20230104	3200	-29.53	20230209	1660	35.84	20220928	2.13	N	004270	500	181 억	273558	N	N	1	N	N
129	20230710	090146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2240	10	2	0.45	17550320	7866	1.41	2230	2240	2225	2895	1565	2230	2231.18	0.76	0	-1169	2370	2300	2255	2185	2140	2287	2172	181	665	500	1380	5	1	36212160	811	25.45	0.66	12	0.02	88.00	3389.00	3200	20230209	-30.00	1660	20220928	34.94	3200	-30.00	20230209	1840	21.74	20230104	3200	-30.00	20230209	1660	34.94	20220928	2.13	N	004270	500	181 억	273558	N	N	1	N	N
130	20230707	160145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2230	-25	5	-1.11	1235013470	546021	124.19	2230	2325	2210	2930	1580	2255	2261.87	0.81	0	-26948	2375	2315	2280	2220	2185	2297	2202	181	675	500	1390	5	1	36212160	808	25.34	0.66	12	1.51	88.00	3389.00	3200	20230209	-30.31	1660	20220928	34.34	3200	-30.31	20230209	1840	21.20	20230104	3200	-30.31	20230209	1660	34.34	20220928	2.08	N	004270	500	181 억	294847	N	N	1	N	N
131	20230707	150145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2250	-5	5	-0.22	1142061860	504444	114.74	2230	2325	2210	2930	1580	2255	2264.02	0.81	0	-34886	2375	2315	2280	2220	2185	2297	2202	181	675	500	1390	5	1	36212160	815	25.57	0.66	12	1.39	88.00	3389.00	3200	20230209	-29.69	1660	20220928	35.54	3200	-29.69	20230209	1840	22.28	20230104	3200	-29.69	20230209	1660	35.54	20220928	2.08	N	004270	500	181 억	294847	N	N	27	N	N
132	20230707	140147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2250	-5	5	-0.22	1105066960	487973	110.99	2230	2325	2210	2930	1580	2255	2264.63	0.81	0	-37895	2375	2315	2280	2220	2185	2297	2202	181	675	500	1390	5	1	36212160	815	25.57	0.66	12	1.35	88.00	3389.00	3200	20230209	-29.69	1660	20220928	35.54	3200	-29.69	20230209	1840	22.28	20230104	3200	-29.69	20230209	1660	35.54	20220928	2.08	N	004270	500	181 억	294847	N	N	27	N	N
133	20230707	130147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2260	5	2	0.22	1026748810	453156	103.07	2230	2325	2210	2930	1580	2255	2265.80	0.81	0	-38048	2375	2315	2280	2220	2185	2297	2202	181	675	500	1390	5	1	36212160	818	25.68	0.67	12	1.25	88.00	3389.00	3200	20230209	-29.37	1660	20220928	36.14	3200	-29.37	20230209	1840	22.83	20230104	3200	-29.37	20230209	1660	36.14	20220928	2.08	N	004270	500	181 억	294847	N	N	27	N	N
134	20230707	120146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2260	5	2	0.22	948355675	418492	95.19	2230	2325	2210	2930	1580	2255	2266.15	0.81	0	-40035	2375	2315	2280	2220	2185	2297	2202	181	675	500	1390	5	1	36212160	818	25.68	0.67	12	1.16	88.00	3389.00	3200	20230209	-29.37	1660	20220928	36.14	3200	-29.37	20230209	1840	22.83	20230104	3200	-29.37	20230209	1660	36.14	20220928	2.08	N	004270	500	181 억	294847	N	N	27	N	N
135	20230707	110146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2265	10	2	0.44	378091065	168102	38.24	2230	2280	2210	2930	1580	2255	2249.14	0.81	0	16964	2375	2315	2280	2220	2185	2297	2202	181	675	500	1390	5	1	36212160	820	25.74	0.67	12	0.46	88.00	3389.00	3200	20230209	-29.22	1660	20220928	36.45	3200	-29.22	20230209	1840	23.10	20230104	3200	-29.22	20230209	1660	36.45	20220928	2.08	N	004270	500	181 억	294847	N	N	27	N	N
136	20230707	100147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2245	-10	5	-0.44	315953615	140528	31.96	2230	2280	2210	2930	1580	2255	2248.28	0.81	0	16122	2375	2315	2280	2220	2185	2297	2202	181	675	500	1390	5	1	36212160	813	25.51	0.66	12	0.39	88.00	3389.00	3200	20230209	-29.84	1660	20220928	35.24	3200	-29.84	20230209	1840	22.01	20230104	3200	-29.84	20230209	1660	35.24	20220928	2.08	N	004270	500	181 억	294847	N	N	27	N	N
137	20230707	090146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2250	-5	5	-0.22	25743110	11487	2.61	2230	2255	2230	2930	1580	2255	2239.71	0.81	0	-1577	2375	2315	2280	2220	2185	2297	2202	181	675	500	1390	5	1	36212160	815	25.57	0.66	12	0.03	88.00	3389.00	3200	20230209	-29.69	1660	20220928	35.54	3200	-29.69	20230209	1840	22.28	20230104	3200	-29.69	20230209	1660	35.54	20220928	2.08	N	004270	500	181 억	294847	N	N	27	N	N
138	20230706	160144	57	100.00	KOSPI	유통업	N	N	N	N		N	2255	-90	5	-3.84	955923135	418847	60.66	2325	2340	2245	3045	1645	2345	2282.46	0.62	0	71883	2511	2427	2381	2297	2251	2405	2275	181	700	500	1450	5	1	36212160	817	25.62	0.67	12	1.16	88.00	3389.00	3200	20230209	-29.53	1660	20220928	35.84	3200	-29.53	20230209	1840	22.55	20230104	3200	-29.53	20230209	1660	35.84	20220928	1.83	N	004270	500	181 억	224017	N	N	27	N	N
139	20230706	150146	57	100.00	KOSPI	유통업	N	N	N	N		N	2260	-85	5	-3.62	851266770	372493	53.94	2325	2340	2245	3045	1645	2345	2285.32	0.62	0	60176	2511	2427	2381	2297	2251	2405	2275	181	700	500	1450	5	1	36212160	818	25.68	0.67	12	1.03	88.00	3389.00	3200	20230209	-29.37	1660	20220928	36.14	3200	-29.37	20230209	1840	22.83	20230104	3200	-29.37	20230209	1660	36.14	20220928	1.83	N	004270	500	181 억	224017	N	N	0	N	N
140	20230706	140145	57	100.00	KOSPI	유통업	N	N	N	N		N	2270	-75	5	-3.20	720957155	314814	45.59	2325	2340	2250	3045	1645	2345	2290.11	0.62	0	48552	2511	2427	2381	2297	2251	2405	2275	181	700	500	1450	5	1	36212160	822	25.80	0.67	12	0.87	88.00	3389.00	3200	20230209	-29.06	1660	20220928	36.75	3200	-29.06	20230209	1840	23.37	20230104	3200	-29.06	20230209	1660	36.75	20220928	1.83	N	004270	500	181 억	224017	N	N	0	N	N
141	20230706	130145	57	100.00	KOSPI	유통업	N	N	N	N		N	2255	-90	5	-3.84	590583840	257131	37.24	2325	2340	2255	3045	1645	2345	2296.82	0.62	0	38402	2511	2427	2381	2297	2251	2405	2275	181	700	500	1450	5	1	36212160	817	25.62	0.67	12	0.71	88.00	3389.00	3200	20230209	-29.53	1660	20220928	35.84	3200	-29.53	20230209	1840	22.55	20230104	3200	-29.53	20230209	1660	35.84	20220928	1.83	N	004270	500	181 억	224017	N	N	0	N	N
142	20230706	120145	57	100.00	KOSPI	유통업	N	N	N	N		N	2290	-55	5	-2.35	464066840	201496	29.18	2325	2340	2285	3045	1645	2345	2303.11	0.62	0	32691	2511	2427	2381	2297	2251	2405	2275	181	700	500	1450	5	1	36212160	829	26.02	0.68	12	0.56	88.00	3389.00	3200	20230209	-28.44	1660	20220928	37.95	3200	-28.44	20230209	1840	24.46	20230104	3200	-28.44	20230209	1660	37.95	20220928	1.83	N	004270	500	181 억	224017	N	N	0	N	N
143	20230706	110146	57	100.00	KOSPI	유통업	N	N	N	N		N	2305	-40	5	-1.71	401141145	174001	25.20	2325	2340	2285	3045	1645	2345	2305.40	0.62	0	32549	2511	2427	2381	2297	2251	2405	2275	181	700	500	1450	5	1	36212160	835	26.19	0.68	12	0.48	88.00	3389.00	3200	20230209	-27.97	1660	20220928	38.86	3200	-27.97	20230209	1840	25.27	20230104	3200	-27.97	20230209	1660	38.86	20220928	1.83	N	004270	500	181 억	224017	N	N	0	N	N
144	20230706	100146	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	-25	5	-1.07	287880870	124826	18.08	2325	2340	2285	3045	1645	2345	2306.26	0.62	0	19688	2511	2427	2381	2297	2251	2405	2275	181	700	500	1450	5	1	36212160	840	26.36	0.68	12	0.34	88.00	3389.00	3200	20230209	-27.50	1660	20220928	39.76	3200	-27.50	20230209	1840	26.09	20230104	3200	-27.50	20230209	1660	39.76	20220928	1.83	N	004270	500	181 억	224017	N	N	0	N	N
145	20230706	090145	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	-25	5	-1.07	29065795	12499	1.81	2325	2340	2320	3045	1645	2345	2325.45	0.62	0	-1147	2511	2427	2381	2297	2251	2405	2275	181	700	500	1450	5	1	36212160	840	26.36	0.68	12	0.03	88.00	3389.00	3200	20230209	-27.50	1660	20220928	39.76	3200	-27.50	20230209	1840	26.09	20230104	3200	-27.50	20230209	1660	39.76	20220928	1.83	N	004270	500	181 억	224017	N	N	0	N	N
146	20230705	160146	57	100.00	KOSPI	유통업	N	N	N	N		N	2345	-95	5	-3.89	1608642620	672564	13.32	2465	2465	2335	3170	1710	2440	2391.83	0.77	0	-43261	2760	2600	2495	2335	2230	2680	2415	181	730	500	1510	5	1	36212160	849	26.65	0.69	12	1.86	88.00	3389.00	3200	20230209	-26.72	1660	20220928	41.27	3200	-26.72	20230209	1840	27.45	20230104	3200	-26.72	20230209	1660	41.27	20220928	1.83	N	004270	500	181 억	278661	N	N	0	N	N
147	20230705	150145	57	100.00	KOSPI	유통업	N	N	N	N		N	2360	-80	5	-3.28	1483513300	619156	12.26	2465	2465	2340	3170	1710	2440	2396.02	0.77	0	-54645	2760	2600	2495	2335	2230	2680	2415	181	730	500	1510	5	1	36212160	855	26.82	0.70	12	1.71	88.00	3389.00	3200	20230209	-26.25	1660	20220928	42.17	3200	-26.25	20230209	1840	28.26	20230104	3200	-26.25	20230209	1660	42.17	20220928	1.83	N	004270	500	181 억	278661	N	N	0	N	N
148	20230705	140144	57	100.00	KOSPI	유통업	N	N	N	N		N	2355	-85	5	-3.48	1287663910	535877	10.61	2465	2465	2350	3170	1710	2440	2402.90	0.77	0	-49985	2760	2600	2495	2335	2230	2680	2415	181	730	500	1510	5	1	36212160	853	26.76	0.69	12	1.48	88.00	3389.00	3200	20230209	-26.41	1660	20220928	41.87	3200	-26.41	20230209	1840	27.99	20230104	3200	-26.41	20230209	1660	41.87	20220928	1.83	N	004270	500	181 억	278661	N	N	0	N	N
149	20230705	130143	57	100.00	KOSPI	유통업	N	N	N	N		N	2375	-65	5	-2.66	1099458810	456292	9.04	2465	2465	2365	3170	1710	2440	2409.54	0.77	0	-17787	2760	2600	2495	2335	2230	2680	2415	181	730	500	1510	5	1	36212160	860	26.99	0.70	12	1.26	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	1.83	N	004270	500	181 억	278661	N	N	0	N	N
150	20230705	120145	57	100.00	KOSPI	유통업	N	N	N	N		N	2380	-60	5	-2.46	1004990845	416561	8.25	2465	2465	2365	3170	1710	2440	2412.58	0.77	0	-17996	2760	2600	2495	2335	2230	2680	2415	181	730	500	1510	5	1	36212160	862	27.05	0.70	12	1.15	88.00	3389.00	3200	20230209	-25.62	1660	20220928	43.37	3200	-25.62	20230209	1840	29.35	20230104	3200	-25.62	20230209	1660	43.37	20220928	1.83	N	004270	500	181 억	278661	N	N	0	N	N
151	20230705	110145	57	100.00	KOSPI	유통업	N	N	N	N		N	2390	-50	5	-2.05	874489950	361768	7.16	2465	2465	2365	3170	1710	2440	2417.26	0.77	0	-20476	2760	2600	2495	2335	2230	2680	2415	181	730	500	1510	5	1	36212160	865	27.16	0.71	12	1.00	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	1.83	N	004270	500	181 억	278661	N	N	0	N	N
152	20230705	100145	57	100.00	KOSPI	유통업	N	N	N	N		N	2425	-15	5	-0.61	567980540	233922	4.63	2465	2465	2400	3170	1710	2440	2428.07	0.77	0	-4982	2760	2600	2495	2335	2230	2680	2415	181	730	500	1510	5	1	36212160	878	27.56	0.72	12	0.65	88.00	3389.00	3200	20230209	-24.22	1660	20220928	46.08	3200	-24.22	20230209	1840	31.79	20230104	3200	-24.22	20230209	1660	46.08	20220928	1.83	N	004270	500	181 억	278661	N	N	0	N	N
153	20230705	090144	57	100.00	KOSPI	유통업	N	N	N	N		N	2445	5	2	0.20	61172090	24911	0.49	2465	2465	2445	3170	1710	2440	2455.71	0.77	0	-6383	2760	2600	2495	2335	2230	2680	2415	181	730	500	1510	5	1	36212160	885	27.78	0.72	12	0.07	88.00	3389.00	3200	20230209	-23.59	1660	20220928	47.29	3200	-23.59	20230209	1840	32.88	20230104	3200	-23.59	20230209	1660	47.29	20220928	1.83	N	004270	500	181 억	278661	N	N	0	N	N
154	20230704	160144	57	100.00	KOSPI	유통업	N	N	N	N		N	2440	55	2	2.31	12716809270	5033178	525.82	2415	2655	2390	3100	1670	2385	2526.91	1.64	0	-323542	2518	2451	2408	2341	2298	2485	2375	181	715	500	1470	5	1	36212160	884	27.73	0.72	12	13.90	88.00	3389.00	3200	20230209	-23.75	1660	20220928	46.99	3200	-23.75	20230209	1840	32.61	20230104	3200	-23.75	20230209	1660	46.99	20220928	1.91	N	004270	500	181 억	592744	N	N	1	N	N
155	20230704	150143	57	100.00	KOSPI	유통업	N	N	N	N		N	2400	15	2	0.63	12455446960	4925137	514.53	2415	2655	2390	3100	1670	2385	2529.06	1.64	0	-329583	2518	2451	2408	2341	2298	2485	2375	181	715	500	1470	5	1	36212160	869	27.27	0.71	12	13.60	88.00	3389.00	3200	20230209	-25.00	1660	20220928	44.58	3200	-25.00	20230209	1840	30.43	20230104	3200	-25.00	20230209	1660	44.58	20220928	1.91	N	004270	500	181 억	592744	N	N	1	N	N
156	20230704	140144	57	100.00	KOSPI	유통업	N	N	N	N		N	2410	25	2	1.05	12157825325	4801108	501.58	2415	2655	2395	3100	1670	2385	2532.41	1.64	0	-367223	2518	2451	2408	2341	2298	2485	2375	181	715	500	1470	5	1	36212160	873	27.39	0.71	12	13.26	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	1.91	N	004270	500	181 억	592744	N	N	1	N	N
157	20230704	130143	57	100.00	KOSPI	유통업	N	N	N	N		N	2435	50	2	2.10	11663016580	4595805	480.13	2415	2655	2415	3100	1670	2385	2537.88	1.64	0	-396190	2518	2451	2408	2341	2298	2485	2375	181	715	500	1470	5	1	36212160	882	27.67	0.72	12	12.69	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	1.91	N	004270	500	181 억	592744	N	N	1	N	N
158	20230704	120144	57	100.00	KOSPI	유통업	N	N	N	N		N	2440	55	2	2.31	11324724455	4456579	465.58	2415	2655	2415	3100	1670	2385	2541.25	1.64	0	-373050	2518	2451	2408	2341	2298	2485	2375	181	715	500	1470	5	1	36212160	884	27.73	0.72	12	12.31	88.00	3389.00	3200	20230209	-23.75	1660	20220928	46.99	3200	-23.75	20230209	1840	32.61	20230104	3200	-23.75	20230209	1660	46.99	20220928	1.91	N	004270	500	181 억	592744	N	N	1	N	N
159	20230704	110142	57	100.00	KOSPI	유통업	N	N	N	N		N	2440	55	2	2.31	10998372430	4323342	451.66	2415	2655	2415	3100	1670	2385	2544.09	1.64	0	-318466	2518	2451	2408	2341	2298	2485	2375	181	715	500	1470	5	1	36212160	884	27.73	0.72	12	11.94	88.00	3389.00	3200	20230209	-23.75	1660	20220928	46.99	3200	-23.75	20230209	1840	32.61	20230104	3200	-23.75	20230209	1660	46.99	20220928	1.91	N	004270	500	181 억	592744	N	N	1	N	N
160	20230704	100143	57	100.00	KOSPI	유통업	N	N	N	N		N	2485	100	2	4.19	9775534030	3826685	399.78	2415	2655	2415	3100	1670	2385	2554.73	1.64	0	-317023	2518	2451	2408	2341	2298	2485	2375	181	715	500	1470	5	1	36212160	900	28.24	0.73	12	10.57	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	1.91	N	004270	500	181 억	592744	N	N	1	N	N
161	20230704	090142	57	100.00	KOSPI	유통업	N	N	N	N		N	2460	75	2	3.14	199333290	82081	8.58	2415	2460	2415	3100	1670	2385	2430.54	1.64	0	7746	2518	2451	2408	2341	2298	2485	2375	181	715	500	1470	5	1	36212160	891	27.95	0.73	12	0.23	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	1.91	N	004270	500	181 억	592744	N	N	1	N	N
162	20230703	160142	00	50.00	KOSPI	유통업	N	N	N	N	50	N	2385	20	2	0.85	2195177675	910317	80.56	2365	2475	2365	3070	1660	2365	2411.81	1.01	0	234014	2508	2436	2388	2316	2268	2412	2292	181	705	500	1460	5	1	36212160	864	27.10	0.70	12	2.51	88.00	3389.00	3200	20230209	-25.47	1660	20220928	43.67	3200	-25.47	20230209	1840	29.62	20230104	3200	-25.47	20230209	1660	43.67	20220928	1.89	N	004270	500	181 억	366818	N	N	1	N	N
163	20230703	150142	00	50.00	KOSPI	유통업	N	N	N	N	50	N	2395	30	2	1.27	1915396095	793442	70.21	2365	2475	2365	3070	1660	2365	2414.21	1.01	0	214434	2508	2436	2388	2316	2268	2412	2292	181	705	500	1460	5	1	36212160	867	27.22	0.71	12	2.19	88.00	3389.00	3200	20230209	-25.16	1660	20220928	44.28	3200	-25.16	20230209	1840	30.16	20230104	3200	-25.16	20230209	1660	44.28	20220928	1.89	N	004270	500	181 억	366818	N	N	0	N	N
164	20230703	140143	00	50.00	KOSPI	유통업	N	N	N	N	50	N	2390	25	2	1.06	1686650140	697856	61.75	2365	2475	2365	3070	1660	2365	2417.12	1.01	0	203384	2508	2436	2388	2316	2268	2412	2292	181	705	500	1460	5	1	36212160	865	27.16	0.71	12	1.93	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	1.89	N	004270	500	181 억	366818	N	N	0	N	N
165	20230703	130142	00	50.00	KOSPI	유통업	N	N	N	N	50	N	2415	50	2	2.11	1459266575	603155	53.37	2365	2475	2365	3070	1660	2365	2419.65	1.01	0	175513	2508	2436	2388	2316	2268	2412	2292	181	705	500	1460	5	1	36212160	875	27.44	0.71	12	1.67	88.00	3389.00	3200	20230209	-24.53	1660	20220928	45.48	3200	-24.53	20230209	1840	31.25	20230104	3200	-24.53	20230209	1660	45.48	20220928	1.89	N	004270	500	181 억	366818	N	N	0	N	N
166	20230703	120142	00	50.00	KOSPI	유통업	N	N	N	N	50	N	2420	55	2	2.33	1301563925	537838	47.59	2365	2475	2365	3070	1660	2365	2420.29	1.01	0	162913	2508	2436	2388	2316	2268	2412	2292	181	705	500	1460	5	1	36212160	876	27.50	0.71	12	1.49	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	1.89	N	004270	500	181 억	366818	N	N	0	N	N
167	20230703	110142	00	50.00	KOSPI	유통업	N	N	N	N	50	N	2405	40	2	1.69	1167568460	482308	42.68	2365	2475	2365	3070	1660	2365	2421.13	1.01	0	162432	2508	2436	2388	2316	2268	2412	2292	181	705	500	1460	5	1	36212160	871	27.33	0.71	12	1.33	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	1.89	N	004270	500	181 억	366818	N	N	0	N	N
168	20230703	100142	00	50.00	KOSPI	유통업	N	N	N	N	50	N	2425	60	2	2.54	965574825	398362	35.25	2365	2475	2365	3070	1660	2365	2424.29	1.01	0	145648	2508	2436	2388	2316	2268	2412	2292	181	705	500	1460	5	1	36212160	878	27.56	0.72	12	1.10	88.00	3389.00	3200	20230209	-24.22	1660	20220928	46.08	3200	-24.22	20230209	1840	31.79	20230104	3200	-24.22	20230209	1660	46.08	20220928	1.89	N	004270	500	181 억	366818	N	N	0	N	N
169	20230703	090142	00	50.00	KOSPI	유통업	N	N	N	N	50	N	2405	40	2	1.69	71129865	29914	2.65	2365	2405	2365	3070	1660	2365	2379.16	1.01	0	8979	2508	2436	2388	2316	2268	2412	2292	181	705	500	1460	5	1	36212160	871	27.33	0.71	12	0.08	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	1.89	N	004270	500	181 억	366818	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History