KissMeData/004270/price/prices-20240501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160158	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1807	4	2	0.22	75120262	41692	76.31	1803	1820	1796	2340	1263	1803	1801.79	0.09	2069	1823	1812	1806	1795	1789	1810	1793	181	537	500	1150	1	1	36212160	654	-6.45	0.59	12	0.12	-280.00	3072.00	2780	20230926	-35.00	1796	20240531	0.61	2440	-25.94	20240109	1796	0.61	20240531	2780	-35.00	20230926	1796	0.61	20240531	1.36	N	004270	500	181 억	31400	N	N	0	N	N
3	20240531	150157	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1803	0	3	0.00	63254671	35113	64.27	1803	1820	1796	2340	1263	1803	1801.46	0.09	2620	1823	1812	1806	1795	1789	1810	1793	181	537	500	1150	1	1	36212160	653	-6.44	0.59	12	0.10	-280.00	3072.00	2780	20230926	-35.14	1796	20240531	0.39	2440	-26.11	20240109	1796	0.39	20240531	2780	-35.14	20230926	1796	0.39	20240531	1.36	N	004270	500	181 억	31400	N	N	0	N	N
4	20240531	140157	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1805	2	2	0.11	57468287	31901	58.39	1803	1820	1796	2340	1263	1803	1801.46	0.09	2658	1823	1812	1806	1795	1789	1810	1793	181	537	500	1150	1	1	36212160	654	-6.45	0.59	12	0.09	-280.00	3072.00	2780	20230926	-35.07	1796	20240531	0.50	2440	-26.02	20240109	1796	0.50	20240531	2780	-35.07	20230926	1796	0.50	20240531	1.36	N	004270	500	181 억	31400	N	N	0	N	N
5	20240531	130157	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1800	-3	5	-0.17	54239217	30117	55.12	1803	1820	1796	2340	1263	1803	1800.95	0.09	2679	1823	1812	1806	1795	1789	1810	1793	181	537	500	1150	1	1	36212160	652	-6.43	0.59	12	0.08	-280.00	3072.00	2780	20230926	-35.25	1796	20240531	0.22	2440	-26.23	20240109	1796	0.22	20240531	2780	-35.25	20230926	1796	0.22	20240531	1.36	N	004270	500	181 억	31400	N	N	0	N	N
6	20240531	120158	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1809	6	2	0.33	45797174	25431	46.55	1803	1820	1796	2340	1263	1803	1800.84	0.09	2703	1823	1812	1806	1795	1789	1810	1793	181	537	500	1150	1	1	36212160	655	-6.46	0.59	12	0.07	-280.00	3072.00	2780	20230926	-34.93	1796	20240531	0.72	2440	-25.86	20240109	1796	0.72	20240531	2780	-34.93	20230926	1796	0.72	20240531	1.36	N	004270	500	181 억	31400	N	N	0	N	N
7	20240531	110157	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1804	1	2	0.06	44970100	24973	45.71	1803	1820	1796	2340	1263	1803	1800.75	0.09	2707	1823	1812	1806	1795	1789	1810	1793	181	537	500	1150	1	1	36212160	653	-6.44	0.59	12	0.07	-280.00	3072.00	2780	20230926	-35.11	1796	20240531	0.45	2440	-26.07	20240109	1796	0.45	20240531	2780	-35.11	20230926	1796	0.45	20240531	1.36	N	004270	500	181 억	31400	N	N	0	N	N
8	20240531	100158	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1807	4	2	0.22	42369342	23533	43.07	1803	1820	1796	2340	1263	1803	1800.42	0.09	2953	1823	1812	1806	1795	1789	1810	1793	181	537	500	1150	1	1	36212160	654	-6.45	0.59	12	0.06	-280.00	3072.00	2780	20230926	-35.00	1796	20240531	0.61	2440	-25.94	20240109	1796	0.61	20240531	2780	-35.00	20230926	1796	0.61	20240531	1.36	N	004270	500	181 억	31400	N	N	0	N	N
9	20240531	090157	57	100.00	KOSPI		유통업	N	N	N	N	N	1803	0	3	0.00	200133	111	0.20	1803	1803	1803	2340	1263	1803	1803.00	0.09	-15	1823	1812	1806	1795	1789	1810	1793	181	537	500	1150	1	1	36212160	653	-6.44	0.59	12	0.00	-280.00	3072.00	2780	20230926	-35.14	1796	20240422	0.39	2440	-26.11	20240109	1796	0.39	20240422	2780	-35.14	20230926	1796	0.39	20240422	1.36	N	004270	500	181 억	31400	N	N	0	N	N
10	20240530	160156	57	100.00	KOSPI		유통업	N	N	N	N	N	1803	-9	5	-0.50	97612522	54115	113.39	1815	1817	1800	2355	1269	1812	1803.80	0.10	-3177	1828	1819	1815	1806	1802	1818	1805	181	543	500	1150	1	1	36212160	653	-6.44	0.59	12	0.15	-280.00	3072.00	2780	20230926	-35.14	1796	20240422	0.39	2440	-26.11	20240109	1796	0.39	20240422	2780	-35.14	20230926	1796	0.39	20240422	1.40	N	004270	500	181 억	34601	N	N	0	N	N
11	20240530	150157	57	100.00	KOSPI		유통업	N	N	N	N	N	1807	-5	5	-0.28	82917962	45960	96.30	1815	1817	1800	2355	1269	1812	1804.13	0.10	-3806	1828	1819	1815	1806	1802	1818	1805	181	543	500	1150	1	1	36212160	654	-6.45	0.59	12	0.13	-280.00	3072.00	2780	20230926	-35.00	1796	20240422	0.61	2440	-25.94	20240109	1796	0.61	20240422	2780	-35.00	20230926	1796	0.61	20240422	1.40	N	004270	500	181 억	34601	N	N	0	N	N
12	20240530	140157	57	100.00	KOSPI		유통업	N	N	N	N	N	1804	-8	5	-0.44	64168169	35555	74.50	1815	1817	1801	2355	1269	1812	1804.76	0.10	-3296	1828	1819	1815	1806	1802	1818	1805	181	543	500	1150	1	1	36212160	653	-6.44	0.59	12	0.10	-280.00	3072.00	2780	20230926	-35.11	1796	20240422	0.45	2440	-26.07	20240109	1796	0.45	20240422	2780	-35.11	20230926	1796	0.45	20240422	1.40	N	004270	500	181 억	34601	N	N	0	N	N
13	20240530	130157	57	100.00	KOSPI		유통업	N	N	N	N	N	1804	-8	5	-0.44	62408615	34580	72.46	1815	1817	1801	2355	1269	1812	1804.76	0.10	-3351	1828	1819	1815	1806	1802	1818	1805	181	543	500	1150	1	1	36212160	653	-6.44	0.59	12	0.10	-280.00	3072.00	2780	20230926	-35.11	1796	20240422	0.45	2440	-26.07	20240109	1796	0.45	20240422	2780	-35.11	20230926	1796	0.45	20240422	1.40	N	004270	500	181 억	34601	N	N	0	N	N
14	20240530	120157	57	100.00	KOSPI		유통업	N	N	N	N	N	1809	-3	5	-0.17	35384605	19585	41.04	1815	1817	1802	2355	1269	1812	1806.72	0.10	-2917	1828	1819	1815	1806	1802	1818	1805	181	543	500	1150	1	1	36212160	655	-6.46	0.59	12	0.05	-280.00	3072.00	2780	20230926	-34.93	1796	20240422	0.72	2440	-25.86	20240109	1796	0.72	20240422	2780	-34.93	20230926	1796	0.72	20240422	1.40	N	004270	500	181 억	34601	N	N	0	N	N
15	20240530	110157	57	100.00	KOSPI		유통업	N	N	N	N	N	1817	5	2	0.28	32982094	18254	38.25	1815	1817	1802	2355	1269	1812	1806.84	0.10	-2897	1828	1819	1815	1806	1802	1818	1805	181	543	500	1150	1	1	36212160	658	-6.49	0.59	12	0.05	-280.00	3072.00	2780	20230926	-34.64	1796	20240422	1.17	2440	-25.53	20240109	1796	1.17	20240422	2780	-34.64	20230926	1796	1.17	20240422	1.40	N	004270	500	181 억	34601	N	N	0	N	N
16	20240530	100157	57	100.00	KOSPI		유통업	N	N	N	N	N	1809	-3	5	-0.17	30853707	17075	35.78	1815	1815	1802	2355	1269	1812	1806.95	0.10	-3157	1828	1819	1815	1806	1802	1818	1805	181	543	500	1150	1	1	36212160	655	-6.46	0.59	12	0.05	-280.00	3072.00	2780	20230926	-34.93	1796	20240422	0.72	2440	-25.86	20240109	1796	0.72	20240422	2780	-34.93	20230926	1796	0.72	20240422	1.40	N	004270	500	181 억	34601	N	N	0	N	N
17	20240530	090158	57	100.00	KOSPI		유통업	N	N	N	N	N	1814	2	2	0.11	114312	63	0.13	1815	1815	1814	2355	1269	1812	1814.52	0.10	0	1828	1819	1815	1806	1802	1818	1805	181	543	500	1150	1	1	36212160	657	-6.48	0.59	12	0.00	-280.00	3072.00	2780	20230926	-34.75	1796	20240422	1.00	2440	-25.66	20240109	1796	1.00	20240422	2780	-34.75	20230926	1796	1.00	20240422	1.40	N	004270	500	181 억	34601	N	N	0	N	N
18	20240529	160155	57	100.00	KOSPI		유통업	N	N	N	N	N	1812	-11	5	-0.60	85075102	46865	64.81	1823	1824	1811	2365	1277	1823	1815.35	0.10	-1723	1838	1830	1822	1814	1806	1834	1818	181	542	500	1160	1	1	36212160	656	-6.47	0.59	12	0.13	-280.00	3072.00	2780	20230926	-34.82	1796	20240422	0.89	2440	-25.74	20240109	1796	0.89	20240422	2780	-34.82	20230926	1796	0.89	20240422	1.41	N	004270	500	181 억	36348	N	N	0	N	N
19	20240529	150156	57	100.00	KOSPI		유통업	N	N	N	N	N	1813	-10	5	-0.55	65879941	36273	50.16	1823	1824	1811	2365	1277	1823	1816.23	0.10	-2254	1838	1830	1822	1814	1806	1834	1818	181	542	500	1160	1	1	36212160	657	-6.47	0.59	12	0.10	-280.00	3072.00	2780	20230926	-34.78	1796	20240422	0.95	2440	-25.70	20240109	1796	0.95	20240422	2780	-34.78	20230926	1796	0.95	20240422	1.41	N	004270	500	181 억	36348	N	N	0	N	N
20	20240529	140157	57	100.00	KOSPI		유통업	N	N	N	N	N	1813	-10	5	-0.55	61823830	34037	47.07	1823	1824	1811	2365	1277	1823	1816.37	0.10	-1529	1838	1830	1822	1814	1806	1834	1818	181	542	500	1160	1	1	36212160	657	-6.47	0.59	12	0.09	-280.00	3072.00	2780	20230926	-34.78	1796	20240422	0.95	2440	-25.70	20240109	1796	0.95	20240422	2780	-34.78	20230926	1796	0.95	20240422	1.41	N	004270	500	181 억	36348	N	N	0	N	N
21	20240529	130156	57	100.00	KOSPI		유통업	N	N	N	N	N	1814	-9	5	-0.49	51876368	28550	39.48	1823	1824	1814	2365	1277	1823	1817.04	0.10	-1529	1838	1830	1822	1814	1806	1834	1818	181	542	500	1160	1	1	36212160	657	-6.48	0.59	12	0.08	-280.00	3072.00	2780	20230926	-34.75	1796	20240422	1.00	2440	-25.66	20240109	1796	1.00	20240422	2780	-34.75	20230926	1796	1.00	20240422	1.41	N	004270	500	181 억	36348	N	N	0	N	N
22	20240529	120158	57	100.00	KOSPI		유통업	N	N	N	N	N	1816	-7	5	-0.38	36765418	20225	27.97	1823	1824	1814	2365	1277	1823	1817.82	0.10	-1310	1838	1830	1822	1814	1806	1834	1818	181	542	500	1160	1	1	36212160	658	-6.49	0.59	12	0.06	-280.00	3072.00	2780	20230926	-34.68	1796	20240422	1.11	2440	-25.57	20240109	1796	1.11	20240422	2780	-34.68	20230926	1796	1.11	20240422	1.41	N	004270	500	181 억	36348	N	N	0	N	N
23	20240529	110156	57	100.00	KOSPI		유통업	N	N	N	N	N	1821	-2	5	-0.11	31610713	17388	24.05	1823	1824	1814	2365	1277	1823	1817.96	0.10	-1310	1838	1830	1822	1814	1806	1834	1818	181	542	500	1160	1	1	36212160	659	-6.50	0.59	12	0.05	-280.00	3072.00	2780	20230926	-34.50	1796	20240422	1.39	2440	-25.37	20240109	1796	1.39	20240422	2780	-34.50	20230926	1796	1.39	20240422	1.41	N	004270	500	181 억	36348	N	N	0	N	N
24	20240529	100156	57	100.00	KOSPI		유통업	N	N	N	N	N	1815	-8	5	-0.44	19025146	10472	14.48	1823	1823	1814	2365	1277	1823	1816.76	0.10	-500	1838	1830	1822	1814	1806	1834	1818	181	542	500	1160	1	1	36212160	657	-6.48	0.59	12	0.03	-280.00	3072.00	2780	20230926	-34.71	1796	20240422	1.06	2440	-25.61	20240109	1796	1.06	20240422	2780	-34.71	20230926	1796	1.06	20240422	1.41	N	004270	500	181 억	36348	N	N	0	N	N
25	20240529	090155	57	100.00	KOSPI		유통업	N	N	N	N	N	1823	0	3	0.00	2978782	1634	2.26	1823	1823	1823	2365	1277	1823	1823.00	0.10	0	1838	1830	1822	1814	1806	1834	1818	181	542	500	1160	1	1	36212160	660	-6.51	0.59	12	0.00	-280.00	3072.00	2780	20230926	-34.42	1796	20240422	1.50	2440	-25.29	20240109	1796	1.50	20240422	2780	-34.42	20230926	1796	1.50	20240422	1.41	N	004270	500	181 억	36348	N	N	0	N	N
26	20240528	160155	57	100.00	KOSPI		유통업	N	N	N	N	N	1823	7	2	0.39	131107278	71996	85.32	1814	1830	1814	2360	1272	1816	1821.04	0.08	8948	1852	1834	1822	1804	1792	1828	1798	181	544	500	1160	1	1	36212160	660	-6.51	0.59	12	0.20	-280.00	3072.00	2780	20230926	-34.42	1796	20240422	1.50	2440	-25.29	20240109	1796	1.50	20240422	2780	-34.42	20230926	1796	1.50	20240422	1.36	N	004270	500	181 억	27424	N	N	0	N	N
27	20240528	150156	57	100.00	KOSPI		유통업	N	N	N	N	N	1826	10	2	0.55	128197460	70398	83.43	1814	1830	1814	2360	1272	1816	1821.04	0.08	8602	1852	1834	1822	1804	1792	1828	1798	181	544	500	1160	1	1	36212160	661	-6.52	0.59	12	0.19	-280.00	3072.00	2780	20230926	-34.32	1796	20240422	1.67	2440	-25.16	20240109	1796	1.67	20240422	2780	-34.32	20230926	1796	1.67	20240422	1.36	N	004270	500	181 억	27424	N	N	0	N	N
28	20240528	140157	57	100.00	KOSPI		유통업	N	N	N	N	N	1823	7	2	0.39	121073098	66488	78.80	1814	1830	1814	2360	1272	1816	1820.98	0.08	9282	1852	1834	1822	1804	1792	1828	1798	181	544	500	1160	1	1	36212160	660	-6.51	0.59	12	0.18	-280.00	3072.00	2780	20230926	-34.42	1796	20240422	1.50	2440	-25.29	20240109	1796	1.50	20240422	2780	-34.42	20230926	1796	1.50	20240422	1.36	N	004270	500	181 억	27424	N	N	0	N	N
29	20240528	130155	57	100.00	KOSPI		유통업	N	N	N	N	N	1828	12	2	0.66	116197026	63806	75.62	1814	1830	1814	2360	1272	1816	1821.10	0.08	9366	1852	1834	1822	1804	1792	1828	1798	181	544	500	1160	1	1	36212160	662	-6.53	0.60	12	0.18	-280.00	3072.00	2780	20230926	-34.24	1796	20240422	1.78	2440	-25.08	20240109	1796	1.78	20240422	2780	-34.24	20230926	1796	1.78	20240422	1.36	N	004270	500	181 억	27424	N	N	0	N	N
30	20240528	120155	57	100.00	KOSPI		유통업	N	N	N	N	N	1827	11	2	0.61	76717975	42169	49.98	1814	1830	1814	2360	1272	1816	1819.30	0.08	4282	1852	1834	1822	1804	1792	1828	1798	181	544	500	1160	1	1	36212160	662	-6.53	0.59	12	0.12	-280.00	3072.00	2780	20230926	-34.28	1796	20240422	1.73	2440	-25.12	20240109	1796	1.73	20240422	2780	-34.28	20230926	1796	1.73	20240422	1.36	N	004270	500	181 억	27424	N	N	0	N	N
31	20240528	110155	57	100.00	KOSPI		유통업	N	N	N	N	N	1816	0	3	0.00	66321742	36447	43.19	1814	1830	1814	2360	1272	1816	1819.68	0.08	4489	1852	1834	1822	1804	1792	1828	1798	181	544	500	1160	1	1	36212160	658	-6.49	0.59	12	0.10	-280.00	3072.00	2780	20230926	-34.68	1796	20240422	1.11	2440	-25.57	20240109	1796	1.11	20240422	2780	-34.68	20230926	1796	1.11	20240422	1.36	N	004270	500	181 억	27424	N	N	0	N	N
32	20240528	100156	57	100.00	KOSPI		유통업	N	N	N	N	N	1820	4	2	0.22	41381657	22727	26.93	1814	1830	1814	2360	1272	1816	1820.81	0.08	3525	1852	1834	1822	1804	1792	1828	1798	181	544	500	1160	1	1	36212160	659	-6.50	0.59	12	0.06	-280.00	3072.00	2780	20230926	-34.53	1796	20240422	1.34	2440	-25.41	20240109	1796	1.34	20240422	2780	-34.53	20230926	1796	1.34	20240422	1.36	N	004270	500	181 억	27424	N	N	0	N	N
33	20240528	090156	57	100.00	KOSPI		유통업	N	N	N	N	N	1828	12	2	0.66	8132932	4483	5.31	1814	1828	1814	2360	1272	1816	1814.17	0.08	0	1852	1834	1822	1804	1792	1828	1798	181	544	500	1160	1	1	36212160	662	-6.53	0.60	12	0.01	-280.00	3072.00	2780	20230926	-34.24	1796	20240422	1.78	2440	-25.08	20240109	1796	1.78	20240422	2780	-34.24	20230926	1796	1.78	20240422	1.36	N	004270	500	181 억	27424	N	N	0	N	N
34	20240527	160153	57	100.00	KOSPI		유통업	N	N	N	N	N	1816	-6	5	-0.33	135659108	74635	38.69	1826	1840	1810	2365	1276	1822	1817.63	0.10	-8987	1852	1837	1829	1814	1806	1833	1810	181	543	500	1160	1	1	36212160	658	-6.49	0.59	12	0.21	-280.00	3072.00	2780	20230926	-34.68	1796	20240422	1.11	2440	-25.57	20240109	1796	1.11	20240422	2780	-34.68	20230926	1796	1.11	20240422	1.38	N	004270	500	181 억	36395	N	N	0	N	N
35	20240527	150154	57	100.00	KOSPI		유통업	N	N	N	N	N	1823	1	2	0.05	123980193	68208	35.36	1826	1840	1810	2365	1276	1822	1817.68	0.10	-9735	1852	1837	1829	1814	1806	1833	1810	181	543	500	1160	1	1	36212160	660	-6.51	0.59	12	0.19	-280.00	3072.00	2780	20230926	-34.42	1796	20240422	1.50	2440	-25.29	20240109	1796	1.50	20240422	2780	-34.42	20230926	1796	1.50	20240422	1.38	N	004270	500	181 억	36395	N	N	0	N	N
36	20240527	140155	57	100.00	KOSPI		유통업	N	N	N	N	N	1817	-5	5	-0.27	117177543	64468	33.42	1826	1840	1810	2365	1276	1822	1817.61	0.10	-9720	1852	1837	1829	1814	1806	1833	1810	181	543	500	1160	1	1	36212160	658	-6.49	0.59	12	0.18	-280.00	3072.00	2780	20230926	-34.64	1796	20240422	1.17	2440	-25.53	20240109	1796	1.17	20240422	2780	-34.64	20230926	1796	1.17	20240422	1.38	N	004270	500	181 억	36395	N	N	0	N	N
37	20240527	130155	57	100.00	KOSPI		유통업	N	N	N	N	N	1815	-7	5	-0.38	113397186	62383	32.34	1826	1840	1810	2365	1276	1822	1817.76	0.10	-9747	1852	1837	1829	1814	1806	1833	1810	181	543	500	1160	1	1	36212160	657	-6.48	0.59	12	0.17	-280.00	3072.00	2780	20230926	-34.71	1796	20240422	1.06	2440	-25.61	20240109	1796	1.06	20240422	2780	-34.71	20230926	1796	1.06	20240422	1.38	N	004270	500	181 억	36395	N	N	0	N	N
38	20240527	120155	57	100.00	KOSPI		유통업	N	N	N	N	N	1817	-5	5	-0.27	84960321	46683	24.20	1826	1840	1813	2365	1276	1822	1819.94	0.10	-4333	1852	1837	1829	1814	1806	1833	1810	181	543	500	1160	1	1	36212160	658	-6.49	0.59	12	0.13	-280.00	3072.00	2780	20230926	-34.64	1796	20240422	1.17	2440	-25.53	20240109	1796	1.17	20240422	2780	-34.64	20230926	1796	1.17	20240422	1.38	N	004270	500	181 억	36395	N	N	0	N	N
39	20240527	110155	57	100.00	KOSPI		유통업	N	N	N	N	N	1814	-8	5	-0.44	64337904	35312	18.31	1826	1840	1813	2365	1276	1822	1821.98	0.10	26	1852	1837	1829	1814	1806	1833	1810	181	543	500	1160	1	1	36212160	657	-6.48	0.59	12	0.10	-280.00	3072.00	2780	20230926	-34.75	1796	20240422	1.00	2440	-25.66	20240109	1796	1.00	20240422	2780	-34.75	20230926	1796	1.00	20240422	1.38	N	004270	500	181 억	36395	N	N	0	N	N
40	20240527	100155	57	100.00	KOSPI		유통업	N	N	N	N	N	1830	8	2	0.44	49728139	27275	14.14	1826	1840	1820	2365	1276	1822	1823.21	0.10	547	1852	1837	1829	1814	1806	1833	1810	181	543	500	1160	1	1	36212160	663	-6.54	0.60	12	0.08	-280.00	3072.00	2780	20230926	-34.17	1796	20240422	1.89	2440	-25.00	20240109	1796	1.89	20240422	2780	-34.17	20230926	1796	1.89	20240422	1.38	N	004270	500	181 억	36395	N	N	0	N	N
41	20240527	090155	57	100.00	KOSPI		유통업	N	N	N	N	N	1826	4	2	0.22	1406219	768	0.40	1826	1840	1826	2365	1276	1822	1831.01	0.10	315	1852	1837	1829	1814	1806	1833	1810	181	543	500	1160	1	1	36212160	661	-6.52	0.59	12	0.00	-280.00	3072.00	2780	20230926	-34.32	1796	20240422	1.67	2440	-25.16	20240109	1796	1.67	20240422	2780	-34.32	20230926	1796	1.67	20240422	1.38	N	004270	500	181 억	36395	N	N	0	N	N
42	20240524	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	1822	-18	5	-0.98	351279810	192258	3.59	1840	1844	1821	2390	1288	1840	1827.13	0.11	-1936	2223	2031	1923	1731	1623	1977	1677	181	550	500	1170	1	1	36212160	660	-6.51	0.59	12	0.53	-280.00	3072.00	2780	20230926	-34.46	1796	20240422	1.45	2440	-25.33	20240109	1796	1.45	20240422	2780	-34.46	20230926	1796	1.45	20240422	1.38	N	004270	500	181 억	38355	N	N	0	N	N
43	20240524	150151	57	100.00	KOSPI		유통업	N	N	N	N	N	1829	-11	5	-0.60	317813862	173892	3.25	1840	1844	1821	2390	1288	1840	1827.65	0.11	-2518	2223	2031	1923	1731	1623	1977	1677	181	550	500	1170	1	1	36212160	662	-6.53	0.60	12	0.48	-280.00	3072.00	2780	20230926	-34.21	1796	20240422	1.84	2440	-25.04	20240109	1796	1.84	20240422	2780	-34.21	20230926	1796	1.84	20240422	1.38	N	004270	500	181 억	38355	N	N	0	N	N
44	20240524	140150	57	100.00	KOSPI		유통업	N	N	N	N	N	1824	-16	5	-0.87	297930745	162982	3.04	1840	1844	1821	2390	1288	1840	1828.00	0.11	-2518	2223	2031	1923	1731	1623	1977	1677	181	550	500	1170	1	1	36212160	661	-6.51	0.59	12	0.45	-280.00	3072.00	2780	20230926	-34.39	1796	20240422	1.56	2440	-25.25	20240109	1796	1.56	20240422	2780	-34.39	20230926	1796	1.56	20240422	1.38	N	004270	500	181 억	38355	N	N	0	N	N
45	20240524	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	1835	-5	5	-0.27	238271245	130241	2.43	1840	1844	1824	2390	1288	1840	1829.46	0.11	-2325	2223	2031	1923	1731	1623	1977	1677	181	550	500	1170	1	1	36212160	664	-6.55	0.60	12	0.36	-280.00	3072.00	2780	20230926	-33.99	1796	20240422	2.17	2440	-24.80	20240109	1796	2.17	20240422	2780	-33.99	20230926	1796	2.17	20240422	1.38	N	004270	500	181 억	38355	N	N	0	N	N
46	20240524	120150	57	100.00	KOSPI		유통업	N	N	N	N	N	1836	-4	5	-0.22	221241688	120924	2.26	1840	1844	1824	2390	1288	1840	1829.59	0.11	-2397	2223	2031	1923	1731	1623	1977	1677	181	550	500	1170	1	1	36212160	665	-6.56	0.60	12	0.33	-280.00	3072.00	2780	20230926	-33.96	1796	20240422	2.23	2440	-24.75	20240109	1796	2.23	20240422	2780	-33.96	20230926	1796	2.23	20240422	1.38	N	004270	500	181 억	38355	N	N	0	N	N
47	20240524	110149	57	100.00	KOSPI		유통업	N	N	N	N	N	1828	-12	5	-0.65	181476802	99159	1.85	1840	1844	1824	2390	1288	1840	1830.16	0.11	-2395	2223	2031	1923	1731	1623	1977	1677	181	550	500	1170	1	1	36212160	662	-6.53	0.60	12	0.27	-280.00	3072.00	2780	20230926	-34.24	1796	20240422	1.78	2440	-25.08	20240109	1796	1.78	20240422	2780	-34.24	20230926	1796	1.78	20240422	1.38	N	004270	500	181 억	38355	N	N	0	N	N
48	20240524	100150	57	100.00	KOSPI		유통업	N	N	N	N	N	1829	-11	5	-0.60	148277711	81005	1.51	1840	1844	1824	2390	1288	1840	1830.48	0.11	-2395	2223	2031	1923	1731	1623	1977	1677	181	550	500	1170	1	1	36212160	662	-6.53	0.60	12	0.22	-280.00	3072.00	2780	20230926	-34.21	1796	20240422	1.84	2440	-25.04	20240109	1796	1.84	20240422	2780	-34.21	20230926	1796	1.84	20240422	1.38	N	004270	500	181 억	38355	N	N	0	N	N
49	20240524	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	1824	-16	5	-0.87	40997309	22297	0.42	1840	1844	1824	2390	1288	1840	1838.69	0.11	-2640	2223	2031	1923	1731	1623	1977	1677	181	550	500	1170	1	1	36212160	661	-6.51	0.59	12	0.06	-280.00	3072.00	2780	20230926	-34.39	1796	20240422	1.56	2440	-25.25	20240109	1796	1.56	20240422	2780	-34.39	20230926	1796	1.56	20240422	1.38	N	004270	500	181 억	38355	N	N	0	N	N
50	20240523	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	1840	27	2	1.49	10514276448	5339050	11870.62	1845	2115	1815	2355	1270	1813	1969.40	0.11	-2768	1859	1836	1823	1800	1787	1829	1793	181	542	500	1160	1	1	36212160	666	-6.57	0.60	12	14.74	-280.00	3072.00	2780	20230926	-33.81	1796	20240422	2.45	2440	-24.59	20240109	1796	2.45	20240422	2780	-33.81	20230926	1796	2.45	20240422	1.38	N	004270	500	181 억	40615	N	N	0	N	N
51	20240523	150151	57	100.00	KOSPI		유통업	N	N	N	N	N	1841	28	2	1.54	10261715375	5201520	11564.84	1845	2115	1815	2355	1270	1813	1972.89	0.11	142	1859	1836	1823	1800	1787	1829	1793	181	542	500	1160	1	1	36212160	667	-6.58	0.60	12	14.36	-280.00	3072.00	2780	20230926	-33.78	1796	20240422	2.51	2440	-24.55	20240109	1796	2.51	20240422	2780	-33.78	20230926	1796	2.51	20240422	1.38	N	004270	500	181 억	40615	N	N	0	N	N
52	20240523	140150	57	100.00	KOSPI		유통업	N	N	N	N	N	1840	27	2	1.49	10077133317	5101349	11342.13	1845	2115	1815	2355	1270	1813	1975.45	0.11	-4505	1859	1836	1823	1800	1787	1829	1793	181	542	500	1160	1	1	36212160	666	-6.57	0.60	12	14.09	-280.00	3072.00	2780	20230926	-33.81	1796	20240422	2.45	2440	-24.59	20240109	1796	2.45	20240422	2780	-33.81	20230926	1796	2.45	20240422	1.38	N	004270	500	181 억	40615	N	N	0	N	N
53	20240523	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	1842	29	2	1.60	9920135867	5016096	11152.58	1845	2115	1815	2355	1270	1813	1977.73	0.11	-4041	1859	1836	1823	1800	1787	1829	1793	181	542	500	1160	1	1	36212160	667	-6.58	0.60	12	13.85	-280.00	3072.00	2780	20230926	-33.74	1796	20240422	2.56	2440	-24.51	20240109	1796	2.56	20240422	2780	-33.74	20230926	1796	2.56	20240422	1.38	N	004270	500	181 억	40615	N	N	0	N	N
54	20240523	120149	57	100.00	KOSPI		유통업	N	N	N	N	N	1853	40	2	2.21	9653460543	4871585	10831.28	1845	2115	1815	2355	1270	1813	1981.65	0.11	-3795	1859	1836	1823	1800	1787	1829	1793	181	542	500	1160	1	1	36212160	671	-6.62	0.60	12	13.45	-280.00	3072.00	2780	20230926	-33.35	1796	20240422	3.17	2440	-24.06	20240109	1796	3.17	20240422	2780	-33.35	20230926	1796	3.17	20240422	1.38	N	004270	500	181 억	40615	N	N	0	N	N
55	20240523	110149	57	100.00	KOSPI		유통업	N	N	N	N	N	1949	136	2	7.50	7914766207	3947534	8776.78	1845	2115	1815	2355	1270	1813	2005.09	0.11	-21916	1859	1836	1823	1800	1787	1829	1793	181	542	500	1160	1	1	36212160	706	-6.96	0.63	12	10.90	-280.00	3072.00	2780	20230926	-29.89	1796	20240422	8.52	2440	-20.12	20240109	1796	8.52	20240422	2780	-29.89	20230926	1796	8.52	20240422	1.38	N	004270	500	181 억	40615	N	N	0	N	N
56	20240523	100148	57	100.00	KOSPI		유통업	N	N	N	N	N	1830	17	2	0.94	47230128	25810	57.38	1845	1846	1815	2355	1270	1813	1831.34	0.11	-1936	1859	1836	1823	1800	1787	1829	1793	181	542	500	1160	1	1	36212160	663	-6.54	0.60	12	0.07	-280.00	3072.00	2780	20230926	-34.17	1796	20240422	1.89	2440	-25.00	20240109	1796	1.89	20240422	2780	-34.17	20230926	1796	1.89	20240422	1.38	N	004270	500	181 억	40615	N	N	0	N	N
57	20240523	090149	57	100.00	KOSPI		유통업	N	N	N	N	N	1828	15	2	0.83	22783195	12412	27.60	1845	1846	1827	2355	1270	1813	1839.92	0.11	-1750	1859	1836	1823	1800	1787	1829	1793	181	542	500	1160	1	1	36212160	662	-6.53	0.60	12	0.03	-280.00	3072.00	2780	20230926	-34.24	1796	20240422	1.78	2440	-25.08	20240109	1796	1.78	20240422	2780	-34.24	20230926	1796	1.78	20240422	1.38	N	004270	500	181 억	40615	N	N	0	N	N
58	20240522	160148	57	100.00	KOSPI		유통업	N	N	N	N	N	1813	-25	5	-1.36	81277423	44653	122.34	1838	1846	1810	2385	1287	1838	1820.20	0.11	-265	1852	1844	1838	1830	1824	1842	1828	181	547	500	1170	1	1	36212160	657	-6.47	0.59	12	0.12	-280.00	3072.00	2780	20230926	-34.78	1796	20240422	0.95	2440	-25.70	20240109	1796	0.95	20240422	2780	-34.78	20230926	1796	0.95	20240422	1.38	N	004270	500	181 억	40952	N	N	8	N	N
59	20240522	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	1819	-19	5	-1.03	74977414	41181	112.83	1838	1846	1810	2385	1287	1838	1820.68	0.11	124	1852	1844	1838	1830	1824	1842	1828	181	547	500	1170	1	1	36212160	659	-6.50	0.59	12	0.11	-280.00	3072.00	2780	20230926	-34.57	1796	20240422	1.28	2440	-25.45	20240109	1796	1.28	20240422	2780	-34.57	20230926	1796	1.28	20240422	1.38	N	004270	500	181 억	40952	N	N	8	N	N
60	20240522	140148	57	100.00	KOSPI		유통업	N	N	N	N	N	1827	-11	5	-0.60	64551257	35440	97.10	1838	1846	1810	2385	1287	1838	1821.42	0.11	215	1852	1844	1838	1830	1824	1842	1828	181	547	500	1170	1	1	36212160	662	-6.53	0.59	12	0.10	-280.00	3072.00	2780	20230926	-34.28	1796	20240422	1.73	2440	-25.12	20240109	1796	1.73	20240422	2780	-34.28	20230926	1796	1.73	20240422	1.38	N	004270	500	181 억	40952	N	N	8	N	N
61	20240522	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	1825	-13	5	-0.71	56109423	30816	84.43	1838	1846	1810	2385	1287	1838	1820.79	0.11	534	1852	1844	1838	1830	1824	1842	1828	181	547	500	1170	1	1	36212160	661	-6.52	0.59	12	0.09	-280.00	3072.00	2780	20230926	-34.35	1796	20240422	1.61	2440	-25.20	20240109	1796	1.61	20240422	2780	-34.35	20230926	1796	1.61	20240422	1.38	N	004270	500	181 억	40952	N	N	8	N	N
62	20240522	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	1826	-12	5	-0.65	44083441	24201	66.31	1838	1846	1810	2385	1287	1838	1821.55	0.11	466	1852	1844	1838	1830	1824	1842	1828	181	547	500	1170	1	1	36212160	661	-6.52	0.59	12	0.07	-280.00	3072.00	2780	20230926	-34.32	1796	20240422	1.67	2440	-25.16	20240109	1796	1.67	20240422	2780	-34.32	20230926	1796	1.67	20240422	1.38	N	004270	500	181 억	40952	N	N	8	N	N
63	20240522	110149	57	100.00	KOSPI		유통업	N	N	N	N	N	1831	-7	5	-0.38	17896501	9797	26.84	1838	1846	1821	2385	1287	1838	1826.73	0.11	516	1852	1844	1838	1830	1824	1842	1828	181	547	500	1170	1	1	36212160	663	-6.54	0.60	12	0.03	-280.00	3072.00	2780	20230926	-34.14	1796	20240422	1.95	2440	-24.96	20240109	1796	1.95	20240422	2780	-34.14	20230926	1796	1.95	20240422	1.38	N	004270	500	181 억	40952	N	N	8	N	N
64	20240522	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	1838	0	3	0.00	7243618	3959	10.85	1838	1846	1826	2385	1287	1838	1829.66	0.11	492	1852	1844	1838	1830	1824	1842	1828	181	547	500	1170	1	1	36212160	666	-6.56	0.60	12	0.01	-280.00	3072.00	2780	20230926	-33.88	1796	20240422	2.34	2440	-24.67	20240109	1796	2.34	20240422	2780	-33.88	20230926	1796	2.34	20240422	1.38	N	004270	500	181 억	40952	N	N	8	N	N
65	20240522	090149	57	100.00	KOSPI		유통업	N	N	N	N	N	1838	0	3	0.00	426416	232	0.64	1838	1838	1838	2385	1287	1838	1838.00	0.11	-30	1852	1844	1838	1830	1824	1842	1828	181	547	500	1170	1	1	36212160	666	-6.56	0.60	12	0.00	-280.00	3072.00	2780	20230926	-33.88	1796	20240422	2.34	2440	-24.67	20240109	1796	2.34	20240422	2780	-33.88	20230926	1796	2.34	20240422	1.38	N	004270	500	181 억	40952	N	N	8	N	N
66	20240521	160148	57	100.00	KOSPI		유통업	N	N	N	N	N	1838	-7	5	-0.38	67126660	36497	78.79	1846	1846	1832	2395	1292	1845	1839.24	0.14	-11079	1875	1860	1846	1831	1817	1853	1824	181	550	500	1180	1	1	36212160	666	-6.56	0.60	12	0.10	-280.00	3072.00	2780	20230926	-33.88	1796	20240422	2.34	2440	-24.67	20240109	1796	2.34	20240422	2780	-33.88	20230926	1796	2.34	20240422	1.40	N	004270	500	181 억	52055	N	N	8	N	N
67	20240521	150149	57	100.00	KOSPI		유통업	N	N	N	N	N	1838	-7	5	-0.38	64877038	35273	76.15	1846	1846	1832	2395	1292	1845	1839.28	0.14	-11079	1875	1860	1846	1831	1817	1853	1824	181	550	500	1180	1	1	36212160	666	-6.56	0.60	12	0.10	-280.00	3072.00	2780	20230926	-33.88	1796	20240422	2.34	2440	-24.67	20240109	1796	2.34	20240422	2780	-33.88	20230926	1796	2.34	20240422	1.40	N	004270	500	181 억	52055	N	N	14	N	N
68	20240521	140148	57	100.00	KOSPI		유통업	N	N	N	N	N	1834	-11	5	-0.60	49637135	26968	58.22	1846	1846	1834	2395	1292	1845	1840.59	0.14	-8380	1875	1860	1846	1831	1817	1853	1824	181	550	500	1180	1	1	36212160	664	-6.55	0.60	12	0.07	-280.00	3072.00	2780	20230926	-34.03	1796	20240422	2.12	2440	-24.84	20240109	1796	2.12	20240422	2780	-34.03	20230926	1796	2.12	20240422	1.40	N	004270	500	181 억	52055	N	N	14	N	N
69	20240521	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	1844	-1	5	-0.05	36646682	19890	42.94	1846	1846	1838	2395	1292	1845	1842.47	0.14	-8315	1875	1860	1846	1831	1817	1853	1824	181	550	500	1180	1	1	36212160	668	-6.59	0.60	12	0.05	-280.00	3072.00	2780	20230926	-33.67	1796	20240422	2.67	2440	-24.43	20240109	1796	2.67	20240422	2780	-33.67	20230926	1796	2.67	20240422	1.40	N	004270	500	181 억	52055	N	N	14	N	N
70	20240521	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	1841	-4	5	-0.22	31870166	17294	37.34	1846	1846	1840	2395	1292	1845	1842.85	0.14	-8315	1875	1860	1846	1831	1817	1853	1824	181	550	500	1180	1	1	36212160	667	-6.58	0.60	12	0.05	-280.00	3072.00	2780	20230926	-33.78	1796	20240422	2.51	2440	-24.55	20240109	1796	2.51	20240422	2780	-33.78	20230926	1796	2.51	20240422	1.40	N	004270	500	181 억	52055	N	N	14	N	N
71	20240521	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	1845	0	3	0.00	15089057	8186	17.67	1846	1846	1840	2395	1292	1845	1843.28	0.14	-1733	1875	1860	1846	1831	1817	1853	1824	181	550	500	1180	1	1	36212160	668	-6.59	0.60	12	0.02	-280.00	3072.00	2780	20230926	-33.63	1796	20240422	2.73	2440	-24.39	20240109	1796	2.73	20240422	2780	-33.63	20230926	1796	2.73	20240422	1.40	N	004270	500	181 억	52055	N	N	14	N	N
72	20240521	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	1846	1	2	0.05	12475354	6768	14.61	1846	1846	1840	2395	1292	1845	1843.29	0.14	-1052	1875	1860	1846	1831	1817	1853	1824	181	550	500	1180	1	1	36212160	668	-6.59	0.60	12	0.02	-280.00	3072.00	2780	20230926	-33.60	1796	20240422	2.78	2440	-24.34	20240109	1796	2.78	20240422	2780	-33.60	20230926	1796	2.78	20240422	1.40	N	004270	500	181 억	52055	N	N	14	N	N
73	20240521	090147	57	100.00	KOSPI		유통업	N	N	N	N	N	1844	-1	5	-0.05	1188111	644	1.39	1846	1846	1844	2395	1292	1845	1844.89	0.14	-642	1875	1860	1846	1831	1817	1853	1824	181	550	500	1180	1	1	36212160	668	-6.59	0.60	12	0.00	-280.00	3072.00	2780	20230926	-33.67	1796	20240422	2.67	2440	-24.43	20240109	1796	2.67	20240422	2780	-33.67	20230926	1796	2.67	20240422	1.40	N	004270	500	181 억	52055	N	N	14	N	N
74	20240517	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	1855	-2	5	-0.11	124852391	67363	252.82	1863	1865	1848	2410	1300	1857	1853.43	0.19	-780	1864	1860	1856	1852	1848	1862	1854	181	553	500	1180	1	1	36212160	672	-6.62	0.60	12	0.19	-280.00	3072.00	2780	20230926	-33.27	1796	20240422	3.29	2440	-23.98	20240109	1796	3.29	20240422	2780	-33.27	20230926	1796	3.29	20240422	1.41	N	004270	500	181 억	70399	N	N	20	N	N
75	20240517	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	1855	-2	5	-0.11	90918820	49025	183.99	1863	1865	1851	2410	1300	1857	1854.54	0.19	-782	1864	1860	1856	1852	1848	1862	1854	181	553	500	1180	1	1	36212160	672	-6.62	0.60	12	0.14	-280.00	3072.00	2780	20230926	-33.27	1796	20240422	3.29	2440	-23.98	20240109	1796	3.29	20240422	2780	-33.27	20230926	1796	3.29	20240422	1.41	N	004270	500	181 억	70399	N	N	20	N	N
76	20240517	140147	57	100.00	KOSPI		유통업	N	N	N	N	N	1853	-4	5	-0.22	84892834	45777	171.80	1863	1865	1851	2410	1300	1857	1854.49	0.19	-1131	1864	1860	1856	1852	1848	1862	1854	181	553	500	1180	1	1	36212160	671	-6.62	0.60	12	0.13	-280.00	3072.00	2780	20230926	-33.35	1796	20240422	3.17	2440	-24.06	20240109	1796	3.17	20240422	2780	-33.35	20230926	1796	3.17	20240422	1.41	N	004270	500	181 억	70399	N	N	20	N	N
77	20240517	130148	57	100.00	KOSPI		유통업	N	N	N	N	N	1851	-6	5	-0.32	75896822	40926	153.60	1863	1865	1851	2410	1300	1857	1854.49	0.19	-1587	1864	1860	1856	1852	1848	1862	1854	181	553	500	1180	1	1	36212160	670	-6.61	0.60	12	0.11	-280.00	3072.00	2780	20230926	-33.42	1796	20240422	3.06	2440	-24.14	20240109	1796	3.06	20240422	2780	-33.42	20230926	1796	3.06	20240422	1.41	N	004270	500	181 억	70399	N	N	20	N	N
78	20240517	120147	57	100.00	KOSPI		유통업	N	N	N	N	N	1854	-3	5	-0.16	29557866	15903	59.68	1863	1865	1854	2410	1300	1857	1858.63	0.19	-1483	1864	1860	1856	1852	1848	1862	1854	181	553	500	1180	1	1	36212160	671	-6.62	0.60	12	0.04	-280.00	3072.00	2780	20230926	-33.31	1796	20240422	3.23	2440	-24.02	20240109	1796	3.23	20240422	2780	-33.31	20230926	1796	3.23	20240422	1.41	N	004270	500	181 억	70399	N	N	20	N	N
79	20240517	110148	57	100.00	KOSPI		유통업	N	N	N	N	N	1856	-1	5	-0.05	23707712	12750	47.85	1863	1865	1855	2410	1300	1857	1859.43	0.19	-783	1864	1860	1856	1852	1848	1862	1854	181	553	500	1180	1	1	36212160	672	-6.63	0.60	12	0.04	-280.00	3072.00	2780	20230926	-33.24	1796	20240422	3.34	2440	-23.93	20240109	1796	3.34	20240422	2780	-33.24	20230926	1796	3.34	20240422	1.41	N	004270	500	181 억	70399	N	N	20	N	N
80	20240517	100147	57	100.00	KOSPI		유통업	N	N	N	N	N	1861	4	2	0.22	22787036	12254	45.99	1863	1865	1856	2410	1300	1857	1859.56	0.19	-783	1864	1860	1856	1852	1848	1862	1854	181	553	500	1180	1	1	36212160	674	-6.65	0.61	12	0.03	-280.00	3072.00	2780	20230926	-33.06	1796	20240422	3.62	2440	-23.73	20240109	1796	3.62	20240422	2780	-33.06	20230926	1796	3.62	20240422	1.41	N	004270	500	181 억	70399	N	N	20	N	N
81	20240517	090147	57	100.00	KOSPI		유통업	N	N	N	N	N	1860	3	2	0.16	400155	215	0.81	1863	1863	1860	2410	1300	1857	1861.19	0.19	-12	1864	1860	1856	1852	1848	1862	1854	181	553	500	1180	1	1	36212160	674	-6.64	0.61	12	0.00	-280.00	3072.00	2780	20230926	-33.09	1796	20240422	3.56	2440	-23.77	20240109	1796	3.56	20240422	2780	-33.09	20230926	1796	3.56	20240422	1.41	N	004270	500	181 억	70399	N	N	20	N	N
82	20240516	160147	57	100.00	KOSPI		유통업	N	N	N	N	N	1857	4	2	0.22	46550659	25094	144.02	1853	1860	1852	2405	1298	1853	1854.98	0.19	209	1865	1858	1850	1843	1835	1855	1840	181	552	500	1180	1	1	36212160	672	-6.63	0.60	12	0.07	-280.00	3072.00	2780	20230926	-33.20	1796	20240422	3.40	2440	-23.89	20240109	1796	3.40	20240422	2780	-33.20	20230926	1796	3.40	20240422	1.39	N	004270	500	181 억	70190	N	N	20	N	N
83	20240516	150146	57	100.00	KOSPI		유통업	N	N	N	N	N	1858	5	2	0.27	39833678	21476	123.26	1853	1860	1852	2405	1298	1853	1854.80	0.19	166	1865	1858	1850	1843	1835	1855	1840	181	552	500	1180	1	1	36212160	673	-6.64	0.60	12	0.06	-280.00	3072.00	2780	20230926	-33.17	1796	20240422	3.45	2440	-23.85	20240109	1796	3.45	20240422	2780	-33.17	20230926	1796	3.45	20240422	1.39	N	004270	500	181 억	70190	N	N	14	N	N
84	20240516	140148	57	100.00	KOSPI		유통업	N	N	N	N	N	1856	3	2	0.16	28916021	15593	89.49	1853	1860	1852	2405	1298	1853	1854.42	0.19	82	1865	1858	1850	1843	1835	1855	1840	181	552	500	1180	1	1	36212160	672	-6.63	0.60	12	0.04	-280.00	3072.00	2780	20230926	-33.24	1796	20240422	3.34	2440	-23.93	20240109	1796	3.34	20240422	2780	-33.24	20230926	1796	3.34	20240422	1.39	N	004270	500	181 억	70190	N	N	14	N	N
85	20240516	130148	57	100.00	KOSPI		유통업	N	N	N	N	N	1856	3	2	0.16	25454138	13727	78.78	1853	1860	1852	2405	1298	1853	1854.31	0.19	573	1865	1858	1850	1843	1835	1855	1840	181	552	500	1180	1	1	36212160	672	-6.63	0.60	12	0.04	-280.00	3072.00	2780	20230926	-33.24	1796	20240422	3.34	2440	-23.93	20240109	1796	3.34	20240422	2780	-33.24	20230926	1796	3.34	20240422	1.39	N	004270	500	181 억	70190	N	N	14	N	N
86	20240516	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	1858	5	2	0.27	25366959	13680	78.51	1853	1860	1852	2405	1298	1853	1854.31	0.19	564	1865	1858	1850	1843	1835	1855	1840	181	552	500	1180	1	1	36212160	673	-6.64	0.60	12	0.04	-280.00	3072.00	2780	20230926	-33.17	1796	20240422	3.45	2440	-23.85	20240109	1796	3.45	20240422	2780	-33.17	20230926	1796	3.45	20240422	1.39	N	004270	500	181 억	70190	N	N	14	N	N
87	20240516	110146	57	100.00	KOSPI		유통업	N	N	N	N	N	1854	1	2	0.05	17894915	9649	55.38	1853	1860	1852	2405	1298	1853	1854.59	0.19	529	1865	1858	1850	1843	1835	1855	1840	181	552	500	1180	1	1	36212160	671	-6.62	0.60	12	0.03	-280.00	3072.00	2780	20230926	-33.31	1796	20240422	3.23	2440	-24.02	20240109	1796	3.23	20240422	2780	-33.31	20230926	1796	3.23	20240422	1.39	N	004270	500	181 억	70190	N	N	14	N	N
88	20240516	100147	57	100.00	KOSPI		유통업	N	N	N	N	N	1854	1	2	0.05	9394550	5064	29.06	1853	1860	1852	2405	1298	1853	1855.16	0.19	583	1865	1858	1850	1843	1835	1855	1840	181	552	500	1180	1	1	36212160	671	-6.62	0.60	12	0.01	-280.00	3072.00	2780	20230926	-33.31	1796	20240422	3.23	2440	-24.02	20240109	1796	3.23	20240422	2780	-33.31	20230926	1796	3.23	20240422	1.39	N	004270	500	181 억	70190	N	N	14	N	N
89	20240516	090147	57	100.00	KOSPI		유통업	N	N	N	N	N	1857	4	2	0.22	1306712	705	4.05	1853	1857	1853	2405	1298	1853	1853.49	0.19	83	1865	1858	1850	1843	1835	1855	1840	181	552	500	1180	1	1	36212160	672	-6.63	0.60	12	0.00	-280.00	3072.00	2780	20230926	-33.20	1796	20240422	3.40	2440	-23.89	20240109	1796	3.40	20240422	2780	-33.20	20230926	1796	3.40	20240422	1.39	N	004270	500	181 억	70190	N	N	14	N	N
90	20240514	160148	57	100.00	KOSPI		유통업	N	N	N	N	N	1853	7	2	0.38	32104806	17368	41.02	1857	1857	1842	2395	1293	1846	1848.49	0.20	-1056	1862	1854	1847	1839	1832	1850	1835	181	549	500	1180	1	1	36212160	671	-6.62	0.60	12	0.05	-280.00	3072.00	2780	20230926	-33.35	1796	20240422	3.17	2440	-24.06	20240109	1796	3.17	20240422	2780	-33.35	20230926	1796	3.17	20240422	1.41	N	004270	500	181 억	71222	N	N	14	N	N
91	20240514	150149	57	100.00	KOSPI		유통업	N	N	N	N	N	1849	3	2	0.16	26536537	14359	33.92	1857	1857	1842	2395	1293	1846	1848.08	0.20	-894	1862	1854	1847	1839	1832	1850	1835	181	549	500	1180	1	1	36212160	670	-6.60	0.60	12	0.04	-280.00	3072.00	2780	20230926	-33.49	1796	20240422	2.95	2440	-24.22	20240109	1796	2.95	20240422	2780	-33.49	20230926	1796	2.95	20240422	1.41	N	004270	500	181 억	71222	N	N	1	N	N
92	20240514	140148	57	100.00	KOSPI		유통업	N	N	N	N	N	1848	2	2	0.11	25531482	13815	32.63	1857	1857	1842	2395	1293	1846	1848.10	0.20	-677	1862	1854	1847	1839	1832	1850	1835	181	549	500	1180	1	1	36212160	669	-6.60	0.60	12	0.04	-280.00	3072.00	2780	20230926	-33.53	1796	20240422	2.90	2440	-24.26	20240109	1796	2.90	20240422	2780	-33.53	20230926	1796	2.90	20240422	1.41	N	004270	500	181 억	71222	N	N	1	N	N
93	20240514	130148	57	100.00	KOSPI		유통업	N	N	N	N	N	1850	4	2	0.22	25213611	13643	32.23	1857	1857	1842	2395	1293	1846	1848.10	0.20	-677	1862	1854	1847	1839	1832	1850	1835	181	549	500	1180	1	1	36212160	670	-6.61	0.60	12	0.04	-280.00	3072.00	2780	20230926	-33.45	1796	20240422	3.01	2440	-24.18	20240109	1796	3.01	20240422	2780	-33.45	20230926	1796	3.01	20240422	1.41	N	004270	500	181 억	71222	N	N	1	N	N
94	20240514	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	1845	-1	5	-0.05	18875653	10210	24.12	1857	1857	1842	2395	1293	1846	1848.74	0.20	332	1862	1854	1847	1839	1832	1850	1835	181	549	500	1180	1	1	36212160	668	-6.59	0.60	12	0.03	-280.00	3072.00	2780	20230926	-33.63	1796	20240422	2.73	2440	-24.39	20240109	1796	2.73	20240422	2780	-33.63	20230926	1796	2.73	20240422	1.41	N	004270	500	181 억	71222	N	N	1	N	N
95	20240514	110147	57	100.00	KOSPI		유통업	N	N	N	N	N	1845	-1	5	-0.05	17679109	9562	22.59	1857	1857	1842	2395	1293	1846	1848.89	0.20	332	1862	1854	1847	1839	1832	1850	1835	181	549	500	1180	1	1	36212160	668	-6.59	0.60	12	0.03	-280.00	3072.00	2780	20230926	-33.63	1796	20240422	2.73	2440	-24.39	20240109	1796	2.73	20240422	2780	-33.63	20230926	1796	2.73	20240422	1.41	N	004270	500	181 억	71222	N	N	1	N	N
96	20240514	100147	57	100.00	KOSPI		유통업	N	N	N	N	N	1854	8	2	0.43	10875861	5879	13.89	1857	1857	1845	2395	1293	1846	1849.95	0.20	332	1862	1854	1847	1839	1832	1850	1835	181	549	500	1180	1	1	36212160	671	-6.62	0.60	12	0.02	-280.00	3072.00	2780	20230926	-33.31	1796	20240422	3.23	2440	-24.02	20240109	1796	3.23	20240422	2780	-33.31	20230926	1796	3.23	20240422	1.41	N	004270	500	181 억	71222	N	N	1	N	N
97	20240514	090148	57	100.00	KOSPI		유통업	N	N	N	N	N	1857	11	2	0.60	947070	510	1.20	1857	1857	1857	2395	1293	1846	1857.00	0.20	-76	1862	1854	1847	1839	1832	1850	1835	181	549	500	1180	1	1	36212160	672	-6.63	0.60	12	0.00	-280.00	3072.00	2780	20230926	-33.20	1796	20240422	3.40	2440	-23.89	20240109	1796	3.40	20240422	2780	-33.20	20230926	1796	3.40	20240422	1.41	N	004270	500	181 억	71222	N	N	1	N	N
98	20240513	160148	57	100.00	KOSPI		유통업	N	N	N	N	N	1846	0	3	0.00	77416037	41937	143.49	1848	1855	1840	2395	1293	1846	1846.01	0.21	-3368	1860	1852	1844	1836	1828	1857	1841	181	549	500	1180	1	1	36212160	668	-6.59	0.60	12	0.12	-280.00	3072.00	2780	20230926	-33.60	1796	20240422	2.78	2440	-24.34	20240109	1796	2.78	20240422	2780	-33.60	20230926	1796	2.78	20240422	1.42	N	004270	500	181 억	74590	N	N	1	N	N
99	20240513	150148	57	100.00	KOSPI		유통업	N	N	N	N	N	1845	-1	5	-0.05	62300212	33734	115.42	1848	1855	1842	2395	1293	1846	1846.81	0.21	-3863	1860	1852	1844	1836	1828	1857	1841	181	549	500	1180	1	1	36212160	668	-6.59	0.60	12	0.09	-280.00	3072.00	2780	20230926	-33.63	1796	20240422	2.73	2440	-24.39	20240109	1796	2.73	20240422	2780	-33.63	20230926	1796	2.73	20240422	1.42	N	004270	500	181 억	74590	N	N	0	N	N
100	20240513	140147	57	100.00	KOSPI		유통업	N	N	N	N	N	1847	1	2	0.05	44891962	24303	83.16	1848	1855	1842	2395	1293	1846	1847.18	0.21	-3805	1860	1852	1844	1836	1828	1857	1841	181	549	500	1180	1	1	36212160	669	-6.60	0.60	12	0.07	-280.00	3072.00	2780	20230926	-33.56	1796	20240422	2.84	2440	-24.30	20240109	1796	2.84	20240422	2780	-33.56	20230926	1796	2.84	20240422	1.42	N	004270	500	181 억	74590	N	N	0	N	N
101	20240513	130148	57	100.00	KOSPI		유통업	N	N	N	N	N	1848	2	2	0.11	33086115	17911	61.28	1848	1855	1842	2395	1293	1846	1847.25	0.21	-3252	1860	1852	1844	1836	1828	1857	1841	181	549	500	1180	1	1	36212160	669	-6.60	0.60	12	0.05	-280.00	3072.00	2780	20230926	-33.53	1796	20240422	2.90	2440	-24.26	20240109	1796	2.90	20240422	2780	-33.53	20230926	1796	2.90	20240422	1.42	N	004270	500	181 억	74590	N	N	0	N	N
102	20240513	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	1846	0	3	0.00	32335221	17505	59.90	1848	1855	1842	2395	1293	1846	1847.20	0.21	-3252	1860	1852	1844	1836	1828	1857	1841	181	549	500	1180	1	1	36212160	668	-6.59	0.60	12	0.05	-280.00	3072.00	2780	20230926	-33.60	1796	20240422	2.78	2440	-24.34	20240109	1796	2.78	20240422	2780	-33.60	20230926	1796	2.78	20240422	1.42	N	004270	500	181 억	74590	N	N	0	N	N
103	20240513	110148	57	100.00	KOSPI		유통업	N	N	N	N	N	1854	8	2	0.43	28700130	15538	53.16	1848	1855	1842	2395	1293	1846	1847.09	0.21	-3725	1860	1852	1844	1836	1828	1857	1841	181	549	500	1180	1	1	36212160	671	-6.62	0.60	12	0.04	-280.00	3072.00	2780	20230926	-33.31	1796	20240422	3.23	2440	-24.02	20240109	1796	3.23	20240422	2780	-33.31	20230926	1796	3.23	20240422	1.42	N	004270	500	181 억	74590	N	N	0	N	N
104	20240513	100148	57	100.00	KOSPI		유통업	N	N	N	N	N	1850	4	2	0.22	12245845	6628	22.68	1848	1850	1842	2395	1293	1846	1847.59	0.21	-1362	1860	1852	1844	1836	1828	1857	1841	181	549	500	1180	1	1	36212160	670	-6.61	0.60	12	0.02	-280.00	3072.00	2780	20230926	-33.45	1796	20240422	3.01	2440	-24.18	20240109	1796	3.01	20240422	2780	-33.45	20230926	1796	3.01	20240422	1.42	N	004270	500	181 억	74590	N	N	0	N	N
105	20240513	090148	57	100.00	KOSPI		유통업	N	N	N	N	N	1847	1	2	0.05	92384	50	0.17	1848	1850	1847	2395	1293	1846	1847.68	0.21	-4	1860	1852	1844	1836	1828	1857	1841	181	549	500	1180	1	1	36212160	669	-6.60	0.60	12	0.00	-280.00	3072.00	2780	20230926	-33.56	1796	20240422	2.84	2440	-24.30	20240109	1796	2.84	20240422	2780	-33.56	20230926	1796	2.84	20240422	1.42	N	004270	500	181 억	74590	N	N	0	N	N
106	20240510	160145	57	100.00	KOSPI		유통업	N	N	N	N	N	1846	4	2	0.22	53342952	28940	106.43	1842	1852	1836	2390	1290	1842	1843.23	0.19	4288	1859	1850	1840	1831	1821	1845	1826	181	548	500	1170	1	1	36212160	668	-6.59	0.60	12	0.08	-280.00	3072.00	2780	20230926	-33.60	1796	20240422	2.78	2440	-24.34	20240109	1796	2.78	20240422	2780	-33.60	20230926	1796	2.78	20240422	1.41	N	004270	500	181 억	70078	N	N	0	N	N
107	20240510	150145	57	100.00	KOSPI		유통업	N	N	N	N	N	1843	1	2	0.05	49219519	26705	98.21	1842	1852	1836	2390	1290	1842	1843.08	0.19	4488	1859	1850	1840	1831	1821	1845	1826	181	548	500	1170	1	1	36212160	667	-6.58	0.60	12	0.07	-280.00	3072.00	2780	20230926	-33.71	1796	20240422	2.62	2440	-24.47	20240109	1796	2.62	20240422	2780	-33.71	20230926	1796	2.62	20240422	1.41	N	004270	500	181 억	70078	N	N	0	N	N
108	20240510	140145	57	100.00	KOSPI		유통업	N	N	N	N	N	1846	4	2	0.22	41135014	22325	82.10	1842	1852	1836	2390	1290	1842	1842.55	0.19	4513	1859	1850	1840	1831	1821	1845	1826	181	548	500	1170	1	1	36212160	668	-6.59	0.60	12	0.06	-280.00	3072.00	2780	20230926	-33.60	1796	20240422	2.78	2440	-24.34	20240109	1796	2.78	20240422	2780	-33.60	20230926	1796	2.78	20240422	1.41	N	004270	500	181 억	70078	N	N	0	N	N
109	20240510	130145	57	100.00	KOSPI		유통업	N	N	N	N	N	1839	-3	5	-0.16	31534578	17104	62.90	1842	1852	1836	2390	1290	1842	1843.70	0.19	1000	1859	1850	1840	1831	1821	1845	1826	181	548	500	1170	1	1	36212160	666	-6.57	0.60	12	0.05	-280.00	3072.00	2780	20230926	-33.85	1796	20240422	2.39	2440	-24.63	20240109	1796	2.39	20240422	2780	-33.85	20230926	1796	2.39	20240422	1.41	N	004270	500	181 억	70078	N	N	0	N	N
110	20240510	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	1847	5	2	0.27	20692533	11210	41.23	1842	1852	1841	2390	1290	1842	1845.90	0.19	-143	1859	1850	1840	1831	1821	1845	1826	181	548	500	1170	1	1	36212160	669	-6.60	0.60	12	0.03	-280.00	3072.00	2780	20230926	-33.56	1796	20240422	2.84	2440	-24.30	20240109	1796	2.84	20240422	2780	-33.56	20230926	1796	2.84	20240422	1.41	N	004270	500	181 억	70078	N	N	0	N	N
111	20240510	110144	57	100.00	KOSPI		유통업	N	N	N	N	N	1848	6	2	0.33	12986825	7028	25.85	1842	1852	1842	2390	1290	1842	1847.87	0.19	-143	1859	1850	1840	1831	1821	1845	1826	181	548	500	1170	1	1	36212160	669	-6.60	0.60	12	0.02	-280.00	3072.00	2780	20230926	-33.53	1796	20240422	2.90	2440	-24.26	20240109	1796	2.90	20240422	2780	-33.53	20230926	1796	2.90	20240422	1.41	N	004270	500	181 억	70078	N	N	0	N	N
112	20240510	100145	57	100.00	KOSPI		유통업	N	N	N	N	N	1850	8	2	0.43	7999770	4325	15.91	1842	1852	1842	2390	1290	1842	1849.66	0.19	-149	1859	1850	1840	1831	1821	1845	1826	181	548	500	1170	1	1	36212160	670	-6.61	0.60	12	0.01	-280.00	3072.00	2780	20230926	-33.45	1796	20240422	3.01	2440	-24.18	20240109	1796	3.01	20240422	2780	-33.45	20230926	1796	3.01	20240422	1.41	N	004270	500	181 억	70078	N	N	0	N	N
113	20240510	090145	57	100.00	KOSPI		유통업	N	N	N	N	N	1847	5	2	0.27	559521	303	1.11	1842	1847	1842	2390	1290	1842	1846.60	0.19	-3	1859	1850	1840	1831	1821	1845	1826	181	548	500	1170	1	1	36212160	669	-6.60	0.60	12	0.00	-280.00	3072.00	2780	20230926	-33.56	1796	20240422	2.84	2440	-24.30	20240109	1796	2.84	20240422	2780	-33.56	20230926	1796	2.84	20240422	1.41	N	004270	500	181 억	70078	N	N	0	N	N
114	20240509	160147	57	100.00	KOSPI		유통업	N	N	N	N	N	1842	4	2	0.22	49651404	27029	58.67	1847	1849	1830	2385	1287	1838	1836.97	0.20	-1289	1852	1844	1835	1827	1818	1840	1823	181	547	500	1170	1	1	36212160	667	-6.58	0.60	12	0.07	-280.00	3072.00	2780	20230926	-33.74	1796	20240422	2.56	2440	-24.51	20240109	1796	2.56	20240422	2780	-33.74	20230926	1796	2.56	20240422	1.43	N	004270	500	181 억	71391	N	N	0	N	N
115	20240509	150148	57	100.00	KOSPI		유통업	N	N	N	N	N	1839	1	2	0.05	45575250	24814	53.86	1847	1849	1830	2385	1287	1838	1836.67	0.20	-1249	1852	1844	1835	1827	1818	1840	1823	181	547	500	1170	1	1	36212160	666	-6.57	0.60	12	0.07	-280.00	3072.00	2780	20230926	-33.85	1796	20240422	2.39	2440	-24.63	20240109	1796	2.39	20240422	2780	-33.85	20230926	1796	2.39	20240422	1.43	N	004270	500	181 억	71391	N	N	0	N	N
116	20240509	140146	57	100.00	KOSPI		유통업	N	N	N	N	N	1838	0	3	0.00	38832030	21141	45.89	1847	1849	1830	2385	1287	1838	1836.81	0.20	-549	1852	1844	1835	1827	1818	1840	1823	181	547	500	1170	1	1	36212160	666	-6.56	0.60	12	0.06	-280.00	3072.00	2780	20230926	-33.88	1796	20240422	2.34	2440	-24.67	20240109	1796	2.34	20240422	2780	-33.88	20230926	1796	2.34	20240422	1.43	N	004270	500	181 억	71391	N	N	0	N	N
117	20240509	130145	57	100.00	KOSPI		유통업	N	N	N	N	N	1839	1	2	0.05	27788766	15134	32.85	1847	1849	1830	2385	1287	1838	1836.18	0.20	1964	1852	1844	1835	1827	1818	1840	1823	181	547	500	1170	1	1	36212160	666	-6.57	0.60	12	0.04	-280.00	3072.00	2780	20230926	-33.85	1796	20240422	2.39	2440	-24.63	20240109	1796	2.39	20240422	2780	-33.85	20230926	1796	2.39	20240422	1.43	N	004270	500	181 억	71391	N	N	0	N	N
118	20240509	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	1839	1	2	0.05	24504130	13347	28.97	1847	1849	1830	2385	1287	1838	1835.93	0.20	2477	1852	1844	1835	1827	1818	1840	1823	181	547	500	1170	1	1	36212160	666	-6.57	0.60	12	0.04	-280.00	3072.00	2780	20230926	-33.85	1796	20240422	2.39	2440	-24.63	20240109	1796	2.39	20240422	2780	-33.85	20230926	1796	2.39	20240422	1.43	N	004270	500	181 억	71391	N	N	0	N	N
119	20240509	110144	57	100.00	KOSPI		유통업	N	N	N	N	N	1842	4	2	0.22	20511420	11174	24.25	1847	1849	1830	2385	1287	1838	1835.64	0.20	2615	1852	1844	1835	1827	1818	1840	1823	181	547	500	1170	1	1	36212160	667	-6.58	0.60	12	0.03	-280.00	3072.00	2780	20230926	-33.74	1796	20240422	2.56	2440	-24.51	20240109	1796	2.56	20240422	2780	-33.74	20230926	1796	2.56	20240422	1.43	N	004270	500	181 억	71391	N	N	0	N	N
120	20240509	100144	57	100.00	KOSPI		유통업	N	N	N	N	N	1843	5	2	0.27	14038802	7653	16.61	1847	1849	1830	2385	1287	1838	1834.42	0.20	2650	1852	1844	1835	1827	1818	1840	1823	181	547	500	1170	1	1	36212160	667	-6.58	0.60	12	0.02	-280.00	3072.00	2780	20230926	-33.71	1796	20240422	2.62	2440	-24.47	20240109	1796	2.62	20240422	2780	-33.71	20230926	1796	2.62	20240422	1.43	N	004270	500	181 억	71391	N	N	0	N	N
121	20240509	090144	57	100.00	KOSPI		유통업	N	N	N	N	N	1848	10	2	0.54	129300	70	0.15	1847	1848	1847	2385	1287	1838	1847.14	0.20	-17	1852	1844	1835	1827	1818	1840	1823	181	547	500	1170	1	1	36212160	669	-6.60	0.60	12	0.00	-280.00	3072.00	2780	20230926	-33.53	1796	20240422	2.90	2440	-24.26	20240109	1796	2.90	20240422	2780	-33.53	20230926	1796	2.90	20240422	1.43	N	004270	500	181 억	71391	N	N	0	N	N
122	20240508	160144	57	100.00	KOSPI		유통업	N	N	N	N	N	1838	-5	5	-0.27	84356897	46011	64.71	1843	1843	1826	2395	1291	1843	1833.41	0.19	1257	1871	1857	1850	1836	1829	1853	1832	181	552	500	1170	1	1	36212160	666	-6.56	0.60	12	0.13	-280.00	3072.00	2780	20230926	-33.88	1796	20240422	2.34	2440	-24.67	20240109	1796	2.34	20240422	2780	-33.88	20230926	1796	2.34	20240422	1.40	N	004270	500	181 억	70150	N	N	1	N	N
123	20240508	150145	57	100.00	KOSPI		유통업	N	N	N	N	N	1836	-7	5	-0.38	74605509	40702	57.24	1843	1843	1826	2395	1291	1843	1832.97	0.19	803	1871	1857	1850	1836	1829	1853	1832	181	552	500	1170	1	1	36212160	665	-6.56	0.60	12	0.11	-280.00	3072.00	2780	20230926	-33.96	1796	20240422	2.23	2440	-24.75	20240109	1796	2.23	20240422	2780	-33.96	20230926	1796	2.23	20240422	1.40	N	004270	500	181 억	70150	N	N	1	N	N
124	20240508	140144	57	100.00	KOSPI		유통업	N	N	N	N	N	1838	-5	5	-0.27	71999825	39283	55.25	1843	1843	1826	2395	1291	1843	1832.85	0.19	308	1871	1857	1850	1836	1829	1853	1832	181	552	500	1170	1	1	36212160	666	-6.56	0.60	12	0.11	-280.00	3072.00	2780	20230926	-33.88	1796	20240422	2.34	2440	-24.67	20240109	1796	2.34	20240422	2780	-33.88	20230926	1796	2.34	20240422	1.40	N	004270	500	181 억	70150	N	N	1	N	N
125	20240508	130143	57	100.00	KOSPI		유통업	N	N	N	N	N	1837	-6	5	-0.33	61107132	33346	46.90	1843	1843	1826	2395	1291	1843	1832.52	0.19	-2256	1871	1857	1850	1836	1829	1853	1832	181	552	500	1170	1	1	36212160	665	-6.56	0.60	12	0.09	-280.00	3072.00	2780	20230926	-33.92	1796	20240422	2.28	2440	-24.71	20240109	1796	2.28	20240422	2780	-33.92	20230926	1796	2.28	20240422	1.40	N	004270	500	181 억	70150	N	N	1	N	N
126	20240508	120143	57	100.00	KOSPI		유통업	N	N	N	N	N	1835	-8	5	-0.43	53490354	29202	41.07	1843	1843	1826	2395	1291	1843	1831.74	0.19	-2256	1871	1857	1850	1836	1829	1853	1832	181	552	500	1170	1	1	36212160	664	-6.55	0.60	12	0.08	-280.00	3072.00	2780	20230926	-33.99	1796	20240422	2.17	2440	-24.80	20240109	1796	2.17	20240422	2780	-33.99	20230926	1796	2.17	20240422	1.40	N	004270	500	181 억	70150	N	N	1	N	N
127	20240508	110152	57	100.00	KOSPI		유통업	N	N	N	N	N	1833	-10	5	-0.54	50712024	27687	38.94	1843	1843	1826	2395	1291	1843	1831.62	0.19	-2256	1871	1857	1850	1836	1829	1853	1832	181	552	500	1170	1	1	36212160	664	-6.55	0.60	12	0.08	-280.00	3072.00	2780	20230926	-34.06	1796	20240422	2.06	2440	-24.88	20240109	1796	2.06	20240422	2780	-34.06	20230926	1796	2.06	20240422	1.40	N	004270	500	181 억	70150	N	N	1	N	N
128	20240508	100145	57	100.00	KOSPI		유통업	N	N	N	N	N	1827	-16	5	-0.87	41226737	22504	31.65	1843	1843	1826	2395	1291	1843	1831.97	0.19	-2757	1871	1857	1850	1836	1829	1853	1832	181	552	500	1170	1	1	36212160	662	-6.53	0.59	12	0.06	-280.00	3072.00	2780	20230926	-34.28	1796	20240422	1.73	2440	-25.12	20240109	1796	1.73	20240422	2780	-34.28	20230926	1796	1.73	20240422	1.40	N	004270	500	181 억	70150	N	N	1	N	N
129	20240508	090143	57	100.00	KOSPI		유통업	N	N	N	N	N	1839	-4	5	-0.22	2372000	1291	1.82	1843	1843	1831	2395	1291	1843	1837.34	0.19	-100	1871	1857	1850	1836	1829	1853	1832	181	552	500	1170	1	1	36212160	666	-6.57	0.60	12	0.00	-280.00	3072.00	2780	20230926	-33.85	1796	20240422	2.39	2440	-24.63	20240109	1796	2.39	20240422	2780	-33.85	20230926	1796	2.39	20240422	1.40	N	004270	500	181 억	70150	N	N	1	N	N
130	20240503	160146	57	100.00	KOSPI		유통업	N	N	N	N	N	1866	-1	5	-0.05	85212260	45645	119.38	1867	1885	1863	2425	1307	1867	1866.85	0.20	-3014	1890	1878	1869	1857	1848	1874	1853	181	558	500	1190	1	1	36212160	676	-6.66	0.61	12	0.13	-280.00	3072.00	2780	20230926	-32.88	1796	20240422	3.90	2440	-23.52	20240109	1796	3.90	20240422	2780	-32.88	20230926	1796	3.90	20240422	1.40	N	004270	500	181 억	73494	N	N	45	N	N
131	20240503	150147	57	100.00	KOSPI		유통업	N	N	N	N	N	1868	1	2	0.05	79943187	42821	111.99	1867	1885	1863	2425	1307	1867	1866.92	0.20	-2842	1890	1878	1869	1857	1848	1874	1853	181	558	500	1190	1	1	36212160	676	-6.67	0.61	12	0.12	-280.00	3072.00	2780	20230926	-32.81	1796	20240422	4.01	2440	-23.44	20240109	1796	4.01	20240422	2780	-32.81	20230926	1796	4.01	20240422	1.40	N	004270	500	181 억	73494	N	N	45	N	N
132	20240503	140146	57	100.00	KOSPI		유통업	N	N	N	N	N	1869	2	2	0.11	63941339	34244	89.56	1867	1885	1865	2425	1307	1867	1867.23	0.20	-2629	1890	1878	1869	1857	1848	1874	1853	181	558	500	1190	1	1	36212160	677	-6.67	0.61	12	0.09	-280.00	3072.00	2780	20230926	-32.77	1796	20240422	4.06	2440	-23.40	20240109	1796	4.06	20240422	2780	-32.77	20230926	1796	4.06	20240422	1.40	N	004270	500	181 억	73494	N	N	45	N	N
133	20240503	130147	57	100.00	KOSPI		유통업	N	N	N	N	N	1867	0	3	0.00	53839537	28832	75.41	1867	1885	1865	2425	1307	1867	1867.35	0.20	-2629	1890	1878	1869	1857	1848	1874	1853	181	558	500	1190	1	1	36212160	676	-6.67	0.61	12	0.08	-280.00	3072.00	2780	20230926	-32.84	1796	20240422	3.95	2440	-23.48	20240109	1796	3.95	20240422	2780	-32.84	20230926	1796	3.95	20240422	1.40	N	004270	500	181 억	73494	N	N	45	N	N
134	20240503	120146	57	100.00	KOSPI		유통업	N	N	N	N	N	1866	-1	5	-0.05	48939825	26206	68.54	1867	1885	1865	2425	1307	1867	1867.50	0.20	-1493	1890	1878	1869	1857	1848	1874	1853	181	558	500	1190	1	1	36212160	676	-6.66	0.61	12	0.07	-280.00	3072.00	2780	20230926	-32.88	1796	20240422	3.90	2440	-23.52	20240109	1796	3.90	20240422	2780	-32.88	20230926	1796	3.90	20240422	1.40	N	004270	500	181 억	73494	N	N	45	N	N
135	20240503	110145	57	100.00	KOSPI		유통업	N	N	N	N	N	1867	0	3	0.00	40013839	21422	56.03	1867	1885	1866	2425	1307	1867	1867.89	0.20	89	1890	1878	1869	1857	1848	1874	1853	181	558	500	1190	1	1	36212160	676	-6.67	0.61	12	0.06	-280.00	3072.00	2780	20230926	-32.84	1796	20240422	3.95	2440	-23.48	20240109	1796	3.95	20240422	2780	-32.84	20230926	1796	3.95	20240422	1.40	N	004270	500	181 억	73494	N	N	45	N	N
136	20240503	100145	57	100.00	KOSPI		유통업	N	N	N	N	N	1874	7	2	0.37	24418786	13072	34.19	1867	1885	1866	2425	1307	1867	1868.02	0.20	1454	1890	1878	1869	1857	1848	1874	1853	181	558	500	1190	1	1	36212160	679	-6.69	0.61	12	0.04	-280.00	3072.00	2780	20230926	-32.59	1796	20240422	4.34	2440	-23.20	20240109	1796	4.34	20240422	2780	-32.59	20230926	1796	4.34	20240422	1.40	N	004270	500	181 억	73494	N	N	45	N	N
137	20240503	090145	57	100.00	KOSPI		유통업	N	N	N	N	N	1866	-1	5	-0.05	4881960	2615	6.84	1867	1867	1866	2425	1307	1867	1866.91	0.20	1522	1890	1878	1869	1857	1848	1874	1853	181	558	500	1190	1	1	36212160	676	-6.66	0.61	12	0.01	-280.00	3072.00	2780	20230926	-32.88	1796	20240422	3.90	2440	-23.52	20240109	1796	3.90	20240422	2780	-32.88	20230926	1796	3.90	20240422	1.40	N	004270	500	181 억	73494	N	N	45	N	N
138	20240502	160145	57	100.00	KOSPI		유통업	N	N	N	N	N	1867	-17	5	-0.90	69479951	37170	20.42	1880	1881	1860	2445	1319	1884	1869.22	0.21	-10004	1971	1927	1896	1852	1821	1949	1874	181	561	500	1200	1	1	36212160	676	-6.67	0.61	12	0.10	-280.00	3072.00	2780	20230926	-32.84	1796	20240422	3.95	2440	-23.48	20240109	1796	3.95	20240422	2780	-32.84	20230926	1796	3.95	20240422	1.40	N	004270	500	181 억	76320	N	N	45	N	N
139	20240502	150145	57	100.00	KOSPI		유통업	N	N	N	N	N	1870	-14	5	-0.74	64968345	34754	19.10	1880	1881	1860	2445	1319	1884	1869.35	0.21	-9646	1971	1927	1896	1852	1821	1949	1874	181	561	500	1200	1	1	36212160	677	-6.68	0.61	12	0.10	-280.00	3072.00	2780	20230926	-32.73	1796	20240422	4.12	2440	-23.36	20240109	1796	4.12	20240422	2780	-32.73	20230926	1796	4.12	20240422	1.40	N	004270	500	181 억	76320	N	N	0	N	N
140	20240502	140144	57	100.00	KOSPI		유통업	N	N	N	N	N	1869	-15	5	-0.80	60448837	32334	17.77	1880	1881	1860	2445	1319	1884	1869.49	0.21	-8523	1971	1927	1896	1852	1821	1949	1874	181	561	500	1200	1	1	36212160	677	-6.67	0.61	12	0.09	-280.00	3072.00	2780	20230926	-32.77	1796	20240422	4.06	2440	-23.40	20240109	1796	4.06	20240422	2780	-32.77	20230926	1796	4.06	20240422	1.40	N	004270	500	181 억	76320	N	N	0	N	N
141	20240502	130145	57	100.00	KOSPI		유통업	N	N	N	N	N	1869	-15	5	-0.80	47475480	25403	13.96	1880	1881	1860	2445	1319	1884	1868.86	0.21	-8054	1971	1927	1896	1852	1821	1949	1874	181	561	500	1200	1	1	36212160	677	-6.67	0.61	12	0.07	-280.00	3072.00	2780	20230926	-32.77	1796	20240422	4.06	2440	-23.40	20240109	1796	4.06	20240422	2780	-32.77	20230926	1796	4.06	20240422	1.40	N	004270	500	181 억	76320	N	N	0	N	N
142	20240502	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	1866	-18	5	-0.96	35657765	19080	10.48	1880	1881	1860	2445	1319	1884	1868.81	0.21	-7712	1971	1927	1896	1852	1821	1949	1874	181	561	500	1200	1	1	36212160	676	-6.66	0.61	12	0.05	-280.00	3072.00	2780	20230926	-32.88	1796	20240422	3.90	2440	-23.52	20240109	1796	3.90	20240422	2780	-32.88	20230926	1796	3.90	20240422	1.40	N	004270	500	181 억	76320	N	N	0	N	N
143	20240502	110144	57	100.00	KOSPI		유통업	N	N	N	N	N	1862	-22	5	-1.17	25974950	13895	7.64	1880	1881	1860	2445	1319	1884	1869.31	0.21	-5385	1971	1927	1896	1852	1821	1949	1874	181	561	500	1200	1	1	36212160	674	-6.65	0.61	12	0.04	-280.00	3072.00	2780	20230926	-33.02	1796	20240422	3.67	2440	-23.69	20240109	1796	3.67	20240422	2780	-33.02	20230926	1796	3.67	20240422	1.40	N	004270	500	181 억	76320	N	N	0	N	N
144	20240502	100144	57	100.00	KOSPI		유통업	N	N	N	N	N	1864	-20	5	-1.06	20952343	11201	6.15	1880	1881	1860	2445	1319	1884	1870.51	0.21	-4032	1971	1927	1896	1852	1821	1949	1874	181	561	500	1200	1	1	36212160	675	-6.66	0.61	12	0.03	-280.00	3072.00	2780	20230926	-32.95	1796	20240422	3.79	2440	-23.61	20240109	1796	3.79	20240422	2780	-32.95	20230926	1796	3.79	20240422	1.40	N	004270	500	181 억	76320	N	N	0	N	N
145	20240502	090144	57	100.00	KOSPI		유통업	N	N	N	N	N	1880	-4	5	-0.21	774800	412	0.23	1880	1880	1880	2445	1319	1884	1880.00	0.21	-248	1971	1927	1896	1852	1821	1949	1874	181	561	500	1200	1	1	36212160	681	-6.71	0.61	12	0.00	-280.00	3072.00	2780	20230926	-32.37	1796	20240422	4.68	2440	-22.95	20240109	1796	4.68	20240422	2780	-32.37	20230926	1796	4.68	20240422	1.40	N	004270	500	181 억	76320	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History