KissMeData/004270/price/prices-20240301.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	1906	-15	5	-0.78	628850575	330493	4.99	1930	1936	1892	2495	1345	1921	1902.76	0.15	-13004	2367	2144	2027	1804	1687	2085	1745	181	574	500	1220	1	1	36212160	690	-6.81	0.62	12	0.91	-280.00	3072.00	2780	20230926	-31.44	1800	20230727	5.89	2440	-21.89	20240109	1885	1.11	20240325	2780	-31.44	20230926	1800	5.89	20230727	1.33	N	004270	500	181 억	55519	N	N	14	N	N
3	20240329	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	1901	-20	5	-1.04	602212228	316510	4.78	1930	1936	1892	2495	1345	1921	1902.66	0.15	-11060	2367	2144	2027	1804	1687	2085	1745	181	574	500	1220	1	1	36212160	688	-6.79	0.62	12	0.87	-280.00	3072.00	2780	20230926	-31.62	1800	20230727	5.61	2440	-22.09	20240109	1885	0.85	20240325	2780	-31.62	20230926	1800	5.61	20230727	1.33	N	004270	500	181 억	55519	N	N	14	N	N
4	20240329	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	1897	-24	5	-1.25	557331307	292886	4.43	1930	1936	1892	2495	1345	1921	1902.89	0.15	-9757	2367	2144	2027	1804	1687	2085	1745	181	574	500	1220	1	1	36212160	687	-6.78	0.62	12	0.81	-280.00	3072.00	2780	20230926	-31.76	1800	20230727	5.39	2440	-22.25	20240109	1885	0.64	20240325	2780	-31.76	20230926	1800	5.39	20230727	1.33	N	004270	500	181 억	55519	N	N	14	N	N
5	20240329	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	1900	-21	5	-1.09	534393967	280788	4.24	1930	1936	1892	2495	1345	1921	1903.19	0.15	-6515	2367	2144	2027	1804	1687	2085	1745	181	574	500	1220	1	1	36212160	688	-6.79	0.62	12	0.78	-280.00	3072.00	2780	20230926	-31.65	1800	20230727	5.56	2440	-22.13	20240109	1885	0.80	20240325	2780	-31.65	20230926	1800	5.56	20230727	1.33	N	004270	500	181 억	55519	N	N	14	N	N
6	20240329	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	1899	-22	5	-1.15	461594606	242399	3.66	1930	1936	1895	2495	1345	1921	1904.27	0.15	-5038	2367	2144	2027	1804	1687	2085	1745	181	574	500	1220	1	1	36212160	688	-6.78	0.62	12	0.67	-280.00	3072.00	2780	20230926	-31.69	1800	20230727	5.50	2440	-22.17	20240109	1885	0.74	20240325	2780	-31.69	20230926	1800	5.50	20230727	1.33	N	004270	500	181 억	55519	N	N	14	N	N
7	20240329	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	1903	-18	5	-0.94	434559628	228172	3.45	1930	1936	1895	2495	1345	1921	1904.52	0.15	-2633	2367	2144	2027	1804	1687	2085	1745	181	574	500	1220	1	1	36212160	689	-6.80	0.62	12	0.63	-280.00	3072.00	2780	20230926	-31.55	1800	20230727	5.72	2440	-22.01	20240109	1885	0.95	20240325	2780	-31.55	20230926	1800	5.72	20230727	1.33	N	004270	500	181 억	55519	N	N	14	N	N
8	20240329	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	1908	-13	5	-0.68	265682223	139267	2.10	1930	1936	1896	2495	1345	1921	1907.71	0.15	2466	2367	2144	2027	1804	1687	2085	1745	181	574	500	1220	1	1	36212160	691	-6.81	0.62	12	0.38	-280.00	3072.00	2780	20230926	-31.37	1800	20230727	6.00	2440	-21.80	20240109	1885	1.22	20240325	2780	-31.37	20230926	1800	6.00	20230727	1.33	N	004270	500	181 억	55519	N	N	14	N	N
9	20240329	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	1916	-5	5	-0.26	40976984	21304	0.32	1930	1930	1912	2495	1345	1921	1923.46	0.15	-2523	2367	2144	2027	1804	1687	2085	1745	181	574	500	1220	1	1	36212160	694	-6.84	0.62	12	0.06	-280.00	3072.00	2780	20230926	-31.08	1800	20230727	6.44	2440	-21.48	20240109	1885	1.64	20240325	2780	-31.08	20230926	1800	6.44	20230727	1.33	N	004270	500	181 억	55519	N	N	14	N	N
10	20240328	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	1921	16	2	0.84	13776354112	6594595	11827.17	1970	2250	1910	2475	1334	1905	2089.07	0.32	-60070	1929	1916	1907	1894	1885	1912	1890	181	570	500	1210	1	1	36212160	696	-6.86	0.63	12	18.21	-280.00	3072.00	2780	20230926	-30.90	1800	20230727	6.72	2440	-21.27	20240109	1885	1.91	20240325	2780	-30.90	20230926	1800	6.72	20230727	1.32	N	004270	500	181 억	117451	N	N	14	N	N
11	20240328	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	1920	15	2	0.79	13665148703	6536615	11723.19	1970	2250	1910	2475	1334	1905	2090.55	0.32	-63971	1929	1916	1907	1894	1885	1912	1890	181	570	500	1210	1	1	36212160	695	-6.86	0.62	12	18.05	-280.00	3072.00	2780	20230926	-30.94	1800	20230727	6.67	2440	-21.31	20240109	1885	1.86	20240325	2780	-30.94	20230926	1800	6.67	20230727	1.32	N	004270	500	181 억	117451	N	N	5	N	N
12	20240328	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	1923	18	2	0.94	13480636650	6440380	11550.59	1970	2250	1920	2475	1334	1905	2093.14	0.32	-69214	1929	1916	1907	1894	1885	1912	1890	181	570	500	1210	1	1	36212160	696	-6.87	0.63	12	17.79	-280.00	3072.00	2780	20230926	-30.83	1800	20230727	6.83	2440	-21.19	20240109	1885	2.02	20240325	2780	-30.83	20230926	1800	6.83	20230727	1.32	N	004270	500	181 억	117451	N	N	5	N	N
13	20240328	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	1945	40	2	2.10	13148639937	6268628	11242.56	1970	2250	1929	2475	1334	1905	2097.53	0.32	-75777	1929	1916	1907	1894	1885	1912	1890	181	570	500	1210	1	1	36212160	704	-6.95	0.63	12	17.31	-280.00	3072.00	2780	20230926	-30.04	1800	20230727	8.06	2440	-20.29	20240109	1885	3.18	20240325	2780	-30.04	20230926	1800	8.06	20230727	1.32	N	004270	500	181 억	117451	N	N	5	N	N
14	20240328	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	1958	53	2	2.78	12811092212	6095808	10932.62	1970	2250	1929	2475	1334	1905	2101.62	0.32	-54222	1929	1916	1907	1894	1885	1912	1890	181	570	500	1210	1	1	36212160	709	-6.99	0.64	12	16.83	-280.00	3072.00	2780	20230926	-29.57	1800	20230727	8.78	2440	-19.75	20240109	1885	3.87	20240325	2780	-29.57	20230926	1800	8.78	20230727	1.32	N	004270	500	181 억	117451	N	N	5	N	N
15	20240328	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	1984	79	2	4.15	12122456583	5745775	10304.84	1970	2250	1929	2475	1334	1905	2109.80	0.32	-54998	1929	1916	1907	1894	1885	1912	1890	181	570	500	1210	1	1	36212160	718	-7.09	0.65	12	15.87	-280.00	3072.00	2780	20230926	-28.63	1800	20230727	10.22	2440	-18.69	20240109	1885	5.25	20240325	2780	-28.63	20230926	1800	10.22	20230727	1.32	N	004270	500	181 억	117451	N	N	5	N	N
16	20240328	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	125	2	6.56	1025946445	510865	916.22	1970	2070	1929	2475	1334	1905	2008.25	0.32	41686	1929	1916	1907	1894	1885	1912	1890	181	570	500	1210	5	1	36212160	735	-7.25	0.66	12	1.41	-280.00	3072.00	2780	20230926	-26.98	1800	20230727	12.78	2440	-16.80	20240109	1885	7.69	20240325	2780	-26.98	20230926	1800	12.78	20230727	1.32	N	004270	500	181 억	117451	N	N	5	N	N
17	20240328	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	1950	45	2	2.36	95608352	48577	87.12	1970	1995	1929	2475	1334	1905	1968.18	0.32	-2346	1929	1916	1907	1894	1885	1912	1890	181	570	500	1210	1	1	36212160	706	-6.96	0.63	12	0.13	-280.00	3072.00	2780	20230926	-29.86	1800	20230727	8.33	2440	-20.08	20240109	1885	3.45	20240325	2780	-29.86	20230926	1800	8.33	20230727	1.32	N	004270	500	181 억	117451	N	N	5	N	N
18	20240327	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	1905	8	2	0.42	106420146	55743	78.80	1907	1920	1898	2465	1328	1897	1909.12	0.28	15481	1918	1907	1896	1885	1874	1913	1891	181	568	500	1210	1	1	36212160	690	-6.80	0.62	12	0.15	-280.00	3072.00	2780	20230926	-31.47	1800	20230727	5.83	2440	-21.93	20240109	1885	1.06	20240325	2780	-31.47	20230926	1800	5.83	20230727	1.29	N	004270	500	181 억	100972	N	N	5	N	N
19	20240327	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	1902	5	2	0.26	100688288	52730	74.54	1907	1920	1898	2465	1328	1897	1909.51	0.28	16568	1918	1907	1896	1885	1874	1913	1891	181	568	500	1210	1	1	36212160	689	-6.79	0.62	12	0.15	-280.00	3072.00	2780	20230926	-31.58	1800	20230727	5.67	2440	-22.05	20240109	1885	0.90	20240325	2780	-31.58	20230926	1800	5.67	20230727	1.29	N	004270	500	181 억	100972	N	N	8	N	N
20	20240327	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	1903	6	2	0.32	88798393	46479	65.71	1907	1920	1898	2465	1328	1897	1910.51	0.28	17544	1918	1907	1896	1885	1874	1913	1891	181	568	500	1210	1	1	36212160	689	-6.80	0.62	12	0.13	-280.00	3072.00	2780	20230926	-31.55	1800	20230727	5.72	2440	-22.01	20240109	1885	0.95	20240325	2780	-31.55	20230926	1800	5.72	20230727	1.29	N	004270	500	181 억	100972	N	N	8	N	N
21	20240327	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	1905	8	2	0.42	83648001	43773	61.88	1907	1920	1898	2465	1328	1897	1910.95	0.28	16903	1918	1907	1896	1885	1874	1913	1891	181	568	500	1210	1	1	36212160	690	-6.80	0.62	12	0.12	-280.00	3072.00	2780	20230926	-31.47	1800	20230727	5.83	2440	-21.93	20240109	1885	1.06	20240325	2780	-31.47	20230926	1800	5.83	20230727	1.29	N	004270	500	181 억	100972	N	N	8	N	N
22	20240327	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	1907	10	2	0.53	76913040	40236	56.88	1907	1920	1898	2465	1328	1897	1911.55	0.28	16854	1918	1907	1896	1885	1874	1913	1891	181	568	500	1210	1	1	36212160	691	-6.81	0.62	12	0.11	-280.00	3072.00	2780	20230926	-31.40	1800	20230727	5.94	2440	-21.84	20240109	1885	1.17	20240325	2780	-31.40	20230926	1800	5.94	20230727	1.29	N	004270	500	181 억	100972	N	N	8	N	N
23	20240327	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	1911	14	2	0.74	66842631	34961	49.42	1907	1920	1898	2465	1328	1897	1911.92	0.28	15732	1918	1907	1896	1885	1874	1913	1891	181	568	500	1210	1	1	36212160	692	-6.83	0.62	12	0.10	-280.00	3072.00	2780	20230926	-31.26	1800	20230727	6.17	2440	-21.68	20240109	1885	1.38	20240325	2780	-31.26	20230926	1800	6.17	20230727	1.29	N	004270	500	181 억	100972	N	N	8	N	N
24	20240327	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	1911	14	2	0.74	55267469	28901	40.86	1907	1920	1898	2465	1328	1897	1912.30	0.28	14820	1918	1907	1896	1885	1874	1913	1891	181	568	500	1210	1	1	36212160	692	-6.83	0.62	12	0.08	-280.00	3072.00	2780	20230926	-31.26	1800	20230727	6.17	2440	-21.68	20240109	1885	1.38	20240325	2780	-31.26	20230926	1800	6.17	20230727	1.29	N	004270	500	181 억	100972	N	N	8	N	N
25	20240327	090155	57	100.00	KOSPI	유통업	N	N	N	N	N	1907	10	2	0.53	8258635	4339	6.13	1907	1907	1898	2465	1328	1897	1903.35	0.28	-901	1918	1907	1896	1885	1874	1913	1891	181	568	500	1210	1	1	36212160	691	-6.81	0.62	12	0.01	-280.00	3072.00	2780	20230926	-31.40	1800	20230727	5.94	2440	-21.84	20240109	1885	1.17	20240325	2780	-31.40	20230926	1800	5.94	20230727	1.29	N	004270	500	181 억	100972	N	N	8	N	N
26	20240326	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	1897	9	2	0.48	133515623	70624	35.00	1888	1907	1885	2450	1322	1888	1890.51	0.27	-233	1974	1931	1908	1865	1842	1919	1853	181	562	500	1200	1	1	36212160	687	21.56	0.56	12	0.20	88.00	3389.00	2780	20230926	-31.76	1800	20230727	5.39	2440	-22.25	20240109	1885	0.64	20240326	2780	-31.76	20230926	1800	5.39	20230727	1.30	N	004270	500	181 억	97238	N	N	8	N	N
27	20240326	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	1897	9	2	0.48	129665978	68594	33.99	1888	1907	1885	2450	1322	1888	1890.34	0.27	-92	1974	1931	1908	1865	1842	1919	1853	181	562	500	1200	1	1	36212160	687	21.56	0.56	12	0.19	88.00	3389.00	2780	20230926	-31.76	1800	20230727	5.39	2440	-22.25	20240109	1885	0.64	20240326	2780	-31.76	20230926	1800	5.39	20230727	1.30	N	004270	500	181 억	97238	N	N	59	N	N
28	20240326	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	1893	5	2	0.26	115289469	61015	30.24	1888	1907	1885	2450	1322	1888	1889.53	0.27	-1170	1974	1931	1908	1865	1842	1919	1853	181	562	500	1200	1	1	36212160	685	21.51	0.56	12	0.17	88.00	3389.00	2780	20230926	-31.91	1800	20230727	5.17	2440	-22.42	20240109	1885	0.42	20240326	2780	-31.91	20230926	1800	5.17	20230727	1.30	N	004270	500	181 억	97238	N	N	59	N	N
29	20240326	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	1889	1	2	0.05	85401586	45174	22.39	1888	1907	1885	2450	1322	1888	1890.50	0.27	-1170	1974	1931	1908	1865	1842	1919	1853	181	562	500	1200	1	1	36212160	684	21.47	0.56	12	0.12	88.00	3389.00	2780	20230926	-32.05	1800	20230727	4.94	2440	-22.58	20240109	1885	0.21	20240326	2780	-32.05	20230926	1800	4.94	20230727	1.30	N	004270	500	181 억	97238	N	N	59	N	N
30	20240326	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	1893	5	2	0.26	75389233	39884	19.76	1888	1907	1885	2450	1322	1888	1890.21	0.27	-1038	1974	1931	1908	1865	1842	1919	1853	181	562	500	1200	1	1	36212160	685	21.51	0.56	12	0.11	88.00	3389.00	2780	20230926	-31.91	1800	20230727	5.17	2440	-22.42	20240109	1885	0.42	20240326	2780	-31.91	20230926	1800	5.17	20230727	1.30	N	004270	500	181 억	97238	N	N	59	N	N
31	20240326	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	1890	2	2	0.11	66334069	35094	17.39	1888	1907	1885	2450	1322	1888	1890.18	0.27	-2004	1974	1931	1908	1865	1842	1919	1853	181	562	500	1200	1	1	36212160	684	21.48	0.56	12	0.10	88.00	3389.00	2780	20230926	-32.01	1800	20230727	5.00	2440	-22.54	20240109	1885	0.27	20240326	2780	-32.01	20230926	1800	5.00	20230727	1.30	N	004270	500	181 억	97238	N	N	59	N	N
32	20240326	100150	57	100.00	KOSPI	유통업	N	N	N	N	N	1888	0	3	0.00	47553696	25157	12.47	1888	1907	1885	2450	1322	1888	1890.28	0.27	-1781	1974	1931	1908	1865	1842	1919	1853	181	562	500	1200	1	1	36212160	684	21.45	0.56	12	0.07	88.00	3389.00	2780	20230926	-32.09	1800	20230727	4.89	2440	-22.62	20240109	1885	0.16	20240326	2780	-32.09	20230926	1800	4.89	20230727	1.30	N	004270	500	181 억	97238	N	N	59	N	N
33	20240326	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	1890	2	2	0.11	566633	300	0.15	1888	1890	1888	2450	1322	1888	1888.78	0.27	-44	1974	1931	1908	1865	1842	1919	1853	181	562	500	1200	1	1	36212160	684	21.48	0.56	12	0.00	88.00	3389.00	2780	20230926	-32.01	1800	20230727	5.00	2440	-22.54	20240109	1885	0.27	20240325	2780	-32.01	20230926	1800	5.00	20230727	1.30	N	004270	500	181 억	97238	N	N	59	N	N
34	20240325	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	1888	-63	5	-3.23	382976617	200652	544.73	1950	1951	1885	2535	1366	1951	1908.70	0.34	-26159	1969	1960	1951	1942	1933	1964	1946	181	584	500	1240	1	1	36212160	684	21.45	0.56	12	0.55	88.00	3389.00	2780	20230926	-32.09	1800	20230727	4.89	2440	-22.62	20240109	1885	0.16	20240325	2780	-32.09	20230926	1800	4.89	20230727	1.28	N	004270	500	181 억	123365	N	N	59	N	N
35	20240325	150156	57	100.00	KOSPI	유통업	N	N	N	N	N	1890	-61	5	-3.13	367602760	192511	522.63	1950	1951	1885	2535	1366	1951	1909.52	0.34	-25430	1969	1960	1951	1942	1933	1964	1946	181	584	500	1240	1	1	36212160	684	21.48	0.56	12	0.53	88.00	3389.00	2780	20230926	-32.01	1800	20230727	5.00	2440	-22.54	20240109	1885	0.27	20240325	2780	-32.01	20230926	1800	5.00	20230727	1.28	N	004270	500	181 억	123365	N	N	25	N	N
36	20240325	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	1891	-60	5	-3.08	332724607	174034	472.47	1950	1951	1888	2535	1366	1951	1911.84	0.34	-24402	1969	1960	1951	1942	1933	1964	1946	181	584	500	1240	1	1	36212160	685	21.49	0.56	12	0.48	88.00	3389.00	2780	20230926	-31.98	1800	20230727	5.06	2440	-22.50	20240109	1888	0.16	20240325	2780	-31.98	20230926	1800	5.06	20230727	1.28	N	004270	500	181 억	123365	N	N	25	N	N
37	20240325	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	1902	-49	5	-2.51	245067543	127740	346.79	1950	1951	1894	2535	1366	1951	1918.49	0.34	-19659	1969	1960	1951	1942	1933	1964	1946	181	584	500	1240	1	1	36212160	689	21.61	0.56	12	0.35	88.00	3389.00	2780	20230926	-31.58	1800	20230727	5.67	2440	-22.05	20240109	1894	0.42	20240325	2780	-31.58	20230926	1800	5.67	20230727	1.28	N	004270	500	181 억	123365	N	N	25	N	N
38	20240325	120159	57	100.00	KOSPI	유통업	N	N	N	N	N	1907	-44	5	-2.26	200080307	104056	282.49	1950	1951	1900	2535	1366	1951	1922.81	0.34	-15123	1969	1960	1951	1942	1933	1964	1946	181	584	500	1240	1	1	36212160	691	21.67	0.56	12	0.29	88.00	3389.00	2780	20230926	-31.40	1800	20230727	5.94	2440	-21.84	20240109	1900	0.37	20240325	2780	-31.40	20230926	1800	5.94	20230727	1.28	N	004270	500	181 억	123365	N	N	25	N	N
39	20240325	110156	57	100.00	KOSPI	유통업	N	N	N	N	N	1929	-22	5	-1.13	78035162	40315	109.45	1950	1951	1927	2535	1366	1951	1935.64	0.34	-13334	1969	1960	1951	1942	1933	1964	1946	181	584	500	1240	1	1	36212160	699	21.92	0.57	12	0.11	88.00	3389.00	2780	20230926	-30.61	1800	20230727	7.17	2440	-20.94	20240109	1921	0.42	20240314	2780	-30.61	20230926	1800	7.17	20230727	1.28	N	004270	500	181 억	123365	N	N	25	N	N
40	20240325	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	1937	-14	5	-0.72	36248357	18684	50.72	1950	1951	1936	2535	1366	1951	1940.07	0.34	-8311	1969	1960	1951	1942	1933	1964	1946	181	584	500	1240	1	1	36212160	701	22.01	0.57	12	0.05	88.00	3389.00	2780	20230926	-30.32	1800	20230727	7.61	2440	-20.61	20240109	1921	0.83	20240314	2780	-30.32	20230926	1800	7.61	20230727	1.28	N	004270	500	181 억	123365	N	N	25	N	N
41	20240325	090155	57	100.00	KOSPI	유통업	N	N	N	N	N	1943	-8	5	-0.41	873912	449	1.22	1950	1950	1943	2535	1366	1951	1946.35	0.34	-211	1969	1960	1951	1942	1933	1964	1946	181	584	500	1240	1	1	36212160	704	22.08	0.57	12	0.00	88.00	3389.00	2780	20230926	-30.11	1800	20230727	7.94	2440	-20.37	20240109	1921	1.15	20240314	2780	-30.11	20230926	1800	7.94	20230727	1.28	N	004270	500	181 억	123365	N	N	25	N	N
42	20240322	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	1951	2	2	0.10	70368841	36153	48.42	1948	1960	1942	2530	1365	1949	1946.42	0.35	-3873	1981	1965	1954	1938	1927	1959	1932	181	581	500	1240	1	1	36212160	706	22.17	0.58	12	0.10	88.00	3389.00	2780	20230926	-29.82	1800	20230727	8.39	2440	-20.04	20240109	1921	1.56	20240314	2780	-29.82	20230926	1800	8.39	20230727	1.29	N	004270	500	181 억	127238	N	N	25	N	N
43	20240322	150156	57	100.00	KOSPI	유통업	N	N	N	N	N	1948	-1	5	-0.05	64394119	33088	44.32	1948	1960	1942	2530	1365	1949	1946.15	0.35	-3874	1981	1965	1954	1938	1927	1959	1932	181	581	500	1240	1	1	36212160	705	22.14	0.57	12	0.09	88.00	3389.00	2780	20230926	-29.93	1800	20230727	8.22	2440	-20.16	20240109	1921	1.41	20240314	2780	-29.93	20230926	1800	8.22	20230727	1.29	N	004270	500	181 억	127238	N	N	35	N	N
44	20240322	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	1944	-5	5	-0.26	50553660	25966	34.78	1948	1960	1943	2530	1365	1949	1946.92	0.35	-2504	1981	1965	1954	1938	1927	1959	1932	181	581	500	1240	1	1	36212160	704	22.09	0.57	12	0.07	88.00	3389.00	2780	20230926	-30.07	1800	20230727	8.00	2440	-20.33	20240109	1921	1.20	20240314	2780	-30.07	20230926	1800	8.00	20230727	1.29	N	004270	500	181 억	127238	N	N	35	N	N
45	20240322	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	1943	-6	5	-0.31	46670977	23970	32.11	1948	1960	1943	2530	1365	1949	1947.06	0.35	-2388	1981	1965	1954	1938	1927	1959	1932	181	581	500	1240	1	1	36212160	704	22.08	0.57	12	0.07	88.00	3389.00	2780	20230926	-30.11	1800	20230727	7.94	2440	-20.37	20240109	1921	1.15	20240314	2780	-30.11	20230926	1800	7.94	20230727	1.29	N	004270	500	181 억	127238	N	N	35	N	N
46	20240322	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	1949	0	3	0.00	35002680	17979	24.08	1948	1960	1943	2530	1365	1949	1946.86	0.35	-3288	1981	1965	1954	1938	1927	1959	1932	181	581	500	1240	1	1	36212160	706	22.15	0.58	12	0.05	88.00	3389.00	2780	20230926	-29.89	1800	20230727	8.28	2440	-20.12	20240109	1921	1.46	20240314	2780	-29.89	20230926	1800	8.28	20230727	1.29	N	004270	500	181 억	127238	N	N	35	N	N
47	20240322	110156	57	100.00	KOSPI	유통업	N	N	N	N	N	1943	-6	5	-0.31	33995183	17462	23.39	1948	1960	1943	2530	1365	1949	1946.81	0.35	-3262	1981	1965	1954	1938	1927	1959	1932	181	581	500	1240	1	1	36212160	704	22.08	0.57	12	0.05	88.00	3389.00	2780	20230926	-30.11	1800	20230727	7.94	2440	-20.37	20240109	1921	1.15	20240314	2780	-30.11	20230926	1800	7.94	20230727	1.29	N	004270	500	181 억	127238	N	N	35	N	N
48	20240322	100156	57	100.00	KOSPI	유통업	N	N	N	N	N	1953	4	2	0.21	18502327	9501	12.73	1948	1960	1943	2530	1365	1949	1947.41	0.35	-2225	1981	1965	1954	1938	1927	1959	1932	181	581	500	1240	1	1	36212160	707	22.19	0.58	12	0.03	88.00	3389.00	2780	20230926	-29.75	1800	20230727	8.50	2440	-19.96	20240109	1921	1.67	20240314	2780	-29.75	20230926	1800	8.50	20230727	1.29	N	004270	500	181 억	127238	N	N	35	N	N
49	20240322	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	1949	0	3	0.00	677793	348	0.47	1948	1949	1947	2530	1365	1949	1947.68	0.35	-238	1981	1965	1954	1938	1927	1959	1932	181	581	500	1240	1	1	36212160	706	22.15	0.58	12	0.00	88.00	3389.00	2780	20230926	-29.89	1800	20230727	8.28	2440	-20.12	20240109	1921	1.46	20240314	2780	-29.89	20230926	1800	8.28	20230727	1.29	N	004270	500	181 억	127238	N	N	35	N	N
50	20240321	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	1949	-6	5	-0.31	145417020	74453	183.11	1968	1970	1943	2540	1369	1955	1953.14	0.32	13392	1982	1968	1954	1940	1926	1975	1947	181	585	500	1250	1	1	36212160	706	22.15	0.58	12	0.21	88.00	3389.00	2780	20230926	-29.89	1800	20230727	8.28	2440	-20.12	20240109	1921	1.46	20240314	2780	-29.89	20230926	1800	8.28	20230727	1.30	N	004270	500	181 억	116754	N	N	35	N	N
51	20240321	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	1945	-10	5	-0.51	136712496	69992	172.14	1968	1970	1943	2540	1369	1955	1953.26	0.32	12967	1982	1968	1954	1940	1926	1975	1947	181	585	500	1250	1	1	36212160	704	22.10	0.57	12	0.19	88.00	3389.00	2780	20230926	-30.04	1800	20230727	8.06	2440	-20.29	20240109	1921	1.25	20240314	2780	-30.04	20230926	1800	8.06	20230727	1.30	N	004270	500	181 억	116754	N	N	1	N	N
52	20240321	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	1954	-1	5	-0.05	38715569	19785	48.66	1968	1970	1950	2540	1369	1955	1956.81	0.32	871	1982	1968	1954	1940	1926	1975	1947	181	585	500	1250	1	1	36212160	708	22.20	0.58	12	0.05	88.00	3389.00	2780	20230926	-29.71	1800	20230727	8.56	2440	-19.92	20240109	1921	1.72	20240314	2780	-29.71	20230926	1800	8.56	20230727	1.30	N	004270	500	181 억	116754	N	N	1	N	N
53	20240321	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	1959	4	2	0.20	28403332	14514	35.70	1968	1970	1950	2540	1369	1955	1956.96	0.32	-1161	1982	1968	1954	1940	1926	1975	1947	181	585	500	1250	1	1	36212160	709	22.26	0.58	12	0.04	88.00	3389.00	2780	20230926	-29.53	1800	20230727	8.83	2440	-19.71	20240109	1921	1.98	20240314	2780	-29.53	20230926	1800	8.83	20230727	1.30	N	004270	500	181 억	116754	N	N	1	N	N
54	20240321	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	1959	4	2	0.20	25113862	12833	31.56	1968	1970	1950	2540	1369	1955	1956.98	0.32	-1049	1982	1968	1954	1940	1926	1975	1947	181	585	500	1250	1	1	36212160	709	22.26	0.58	12	0.04	88.00	3389.00	2780	20230926	-29.53	1800	20230727	8.83	2440	-19.71	20240109	1921	1.98	20240314	2780	-29.53	20230926	1800	8.83	20230727	1.30	N	004270	500	181 억	116754	N	N	1	N	N
55	20240321	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	1952	-3	5	-0.15	19138301	9773	24.04	1968	1970	1950	2540	1369	1955	1958.28	0.32	-685	1982	1968	1954	1940	1926	1975	1947	181	585	500	1250	1	1	36212160	707	22.18	0.58	12	0.03	88.00	3389.00	2780	20230926	-29.78	1800	20230727	8.44	2440	-20.00	20240109	1921	1.61	20240314	2780	-29.78	20230926	1800	8.44	20230727	1.30	N	004270	500	181 억	116754	N	N	1	N	N
56	20240321	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	1964	9	2	0.46	10002393	5097	12.54	1968	1970	1955	2540	1369	1955	1962.41	0.32	-111	1982	1968	1954	1940	1926	1975	1947	181	585	500	1250	1	1	36212160	711	22.32	0.58	12	0.01	88.00	3389.00	2780	20230926	-29.35	1800	20230727	9.11	2440	-19.51	20240109	1921	2.24	20240314	2780	-29.35	20230926	1800	9.11	20230727	1.30	N	004270	500	181 억	116754	N	N	1	N	N
57	20240321	090155	57	100.00	KOSPI	유통업	N	N	N	N	N	1968	13	2	0.66	1102080	560	1.38	1968	1968	1968	2540	1369	1955	1968.00	0.32	0	1982	1968	1954	1940	1926	1975	1947	181	585	500	1250	1	1	36212160	713	22.36	0.58	12	0.00	88.00	3389.00	2780	20230926	-29.21	1800	20230727	9.33	2440	-19.34	20240109	1921	2.45	20240314	2780	-29.21	20230926	1800	9.33	20230727	1.30	N	004270	500	181 억	116754	N	N	1	N	N
58	20240320	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	1955	6	2	0.31	77786096	39945	28.28	1940	1968	1940	2530	1365	1949	1947.33	0.33	-3242	2024	1986	1960	1922	1896	1973	1909	181	581	500	1240	1	1	36212160	708	22.22	0.58	12	0.11	88.00	3389.00	2780	20230926	-29.68	1800	20230727	8.61	2440	-19.88	20240109	1921	1.77	20240314	2780	-29.68	20230926	1800	8.61	20230727	1.31	N	004270	500	181 억	120703	N	N	1	N	N
59	20240320	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	1949	0	3	0.00	56371746	28930	20.48	1940	1968	1940	2530	1365	1949	1948.56	0.33	-3297	2024	1986	1960	1922	1896	1973	1909	181	581	500	1240	1	1	36212160	706	22.15	0.58	12	0.08	88.00	3389.00	2780	20230926	-29.89	1800	20230727	8.28	2440	-20.12	20240109	1921	1.46	20240314	2780	-29.89	20230926	1800	8.28	20230727	1.31	N	004270	500	181 억	120703	N	N	87	N	N
60	20240320	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	1946	-3	5	-0.15	49044421	25164	17.82	1940	1968	1940	2530	1365	1949	1948.99	0.33	-2392	2024	1986	1960	1922	1896	1973	1909	181	581	500	1240	1	1	36212160	705	22.11	0.57	12	0.07	88.00	3389.00	2780	20230926	-30.00	1800	20230727	8.11	2440	-20.25	20240109	1921	1.30	20240314	2780	-30.00	20230926	1800	8.11	20230727	1.31	N	004270	500	181 억	120703	N	N	87	N	N
61	20240320	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	1951	2	2	0.10	44990513	23079	16.34	1940	1968	1940	2530	1365	1949	1949.41	0.33	-1880	2024	1986	1960	1922	1896	1973	1909	181	581	500	1240	1	1	36212160	706	22.17	0.58	12	0.06	88.00	3389.00	2780	20230926	-29.82	1800	20230727	8.39	2440	-20.04	20240109	1921	1.56	20240314	2780	-29.82	20230926	1800	8.39	20230727	1.31	N	004270	500	181 억	120703	N	N	87	N	N
62	20240320	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	1944	-5	5	-0.26	37440038	19194	13.59	1940	1968	1940	2530	1365	1949	1950.61	0.33	-2180	2024	1986	1960	1922	1896	1973	1909	181	581	500	1240	1	1	36212160	704	22.09	0.57	12	0.05	88.00	3389.00	2780	20230926	-30.07	1800	20230727	8.00	2440	-20.33	20240109	1921	1.20	20240314	2780	-30.07	20230926	1800	8.00	20230727	1.31	N	004270	500	181 억	120703	N	N	87	N	N
63	20240320	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	1951	2	2	0.10	26167680	13408	9.49	1940	1968	1940	2530	1365	1949	1951.65	0.33	-595	2024	1986	1960	1922	1896	1973	1909	181	581	500	1240	1	1	36212160	706	22.17	0.58	12	0.04	88.00	3389.00	2780	20230926	-29.82	1800	20230727	8.39	2440	-20.04	20240109	1921	1.56	20240314	2780	-29.82	20230926	1800	8.39	20230727	1.31	N	004270	500	181 억	120703	N	N	87	N	N
64	20240320	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	1960	11	2	0.56	14907935	7641	5.41	1940	1968	1940	2530	1365	1949	1951.05	0.33	1017	2024	1986	1960	1922	1896	1973	1909	181	581	500	1240	1	1	36212160	710	22.27	0.58	12	0.02	88.00	3389.00	2780	20230926	-29.50	1800	20230727	8.89	2440	-19.67	20240109	1921	2.03	20240314	2780	-29.50	20230926	1800	8.89	20230727	1.31	N	004270	500	181 억	120703	N	N	87	N	N
65	20240320	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	1950	1	2	0.05	4261860	2196	1.55	1940	1950	1940	2530	1365	1949	1940.74	0.33	-334	2024	1986	1960	1922	1896	1973	1909	181	581	500	1240	1	1	36212160	706	22.16	0.58	12	0.01	88.00	3389.00	2780	20230926	-29.86	1800	20230727	8.33	2440	-20.08	20240109	1921	1.51	20240314	2780	-29.86	20230926	1800	8.33	20230727	1.31	N	004270	500	181 억	120703	N	N	87	N	N
66	20240319	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	1949	-5	5	-0.26	276839648	140774	185.01	1966	1998	1934	2540	1368	1954	1966.56	0.33	-4391	1992	1973	1963	1944	1934	1968	1939	181	586	500	1250	1	1	36212160	706	22.15	0.58	12	0.39	88.00	3389.00	2780	20230926	-29.89	1800	20230727	8.28	2440	-20.12	20240109	1921	1.46	20240314	2780	-29.89	20230926	1800	8.28	20230727	1.33	N	004270	500	181 억	119893	N	N	87	N	N
67	20240319	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	1956	2	2	0.10	262409106	133372	175.29	1966	1998	1934	2540	1368	1954	1967.50	0.33	-2451	1992	1973	1963	1944	1934	1968	1939	181	586	500	1250	1	1	36212160	708	22.23	0.58	12	0.37	88.00	3389.00	2780	20230926	-29.64	1800	20230727	8.67	2440	-19.84	20240109	1921	1.82	20240314	2780	-29.64	20230926	1800	8.67	20230727	1.33	N	004270	500	181 억	119893	N	N	27	N	N
68	20240319	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	1953	-1	5	-0.05	69663705	35702	46.92	1966	1966	1934	2540	1368	1954	1951.25	0.33	-8629	1992	1973	1963	1944	1934	1968	1939	181	586	500	1250	1	1	36212160	707	22.19	0.58	12	0.10	88.00	3389.00	2780	20230926	-29.75	1800	20230727	8.50	2440	-19.96	20240109	1921	1.67	20240314	2780	-29.75	20230926	1800	8.50	20230727	1.33	N	004270	500	181 억	119893	N	N	27	N	N
69	20240319	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	1950	-4	5	-0.20	65205068	33414	43.91	1966	1966	1934	2540	1368	1954	1951.43	0.33	-8308	1992	1973	1963	1944	1934	1968	1939	181	586	500	1250	1	1	36212160	706	22.16	0.58	12	0.09	88.00	3389.00	2780	20230926	-29.86	1800	20230727	8.33	2440	-20.08	20240109	1921	1.51	20240314	2780	-29.86	20230926	1800	8.33	20230727	1.33	N	004270	500	181 억	119893	N	N	27	N	N
70	20240319	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	1959	5	2	0.26	37481581	19152	25.17	1966	1966	1950	2540	1368	1954	1957.06	0.33	2457	1992	1973	1963	1944	1934	1968	1939	181	586	500	1250	1	1	36212160	709	22.26	0.58	12	0.05	88.00	3389.00	2780	20230926	-29.53	1800	20230727	8.83	2440	-19.71	20240109	1921	1.98	20240314	2780	-29.53	20230926	1800	8.83	20230727	1.33	N	004270	500	181 억	119893	N	N	27	N	N
71	20240319	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	1960	6	2	0.31	24357434	12446	16.36	1966	1966	1950	2540	1368	1954	1957.05	0.33	4302	1992	1973	1963	1944	1934	1968	1939	181	586	500	1250	1	1	36212160	710	22.27	0.58	12	0.03	88.00	3389.00	2780	20230926	-29.50	1800	20230727	8.89	2440	-19.67	20240109	1921	2.03	20240314	2780	-29.50	20230926	1800	8.89	20230727	1.33	N	004270	500	181 억	119893	N	N	27	N	N
72	20240319	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	1958	4	2	0.20	7884078	4033	5.30	1966	1966	1950	2540	1368	1954	1954.89	0.33	483	1992	1973	1963	1944	1934	1968	1939	181	586	500	1250	1	1	36212160	709	22.25	0.58	12	0.01	88.00	3389.00	2780	20230926	-29.57	1800	20230727	8.78	2440	-19.75	20240109	1921	1.93	20240314	2780	-29.57	20230926	1800	8.78	20230727	1.33	N	004270	500	181 억	119893	N	N	27	N	N
73	20240319	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	1966	12	2	0.61	19660	10	0.01	1966	1966	1966	2540	1368	1954	1966.00	0.33	-1	1992	1973	1963	1944	1934	1968	1939	181	586	500	1250	1	1	36212160	712	22.34	0.58	12	0.00	88.00	3389.00	2780	20230926	-29.28	1800	20230727	9.22	2440	-19.43	20240109	1921	2.34	20240314	2780	-29.28	20230926	1800	9.22	20230727	1.33	N	004270	500	181 억	119893	N	N	27	N	N
74	20240318	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	1954	-9	5	-0.46	148975779	76025	148.25	1963	1982	1953	2550	1375	1963	1959.57	0.30	11245	1981	1972	1961	1952	1941	1966	1946	181	587	500	1250	1	1	36212160	708	22.20	0.58	12	0.21	88.00	3389.00	2780	20230926	-29.71	1800	20230727	8.56	2440	-19.92	20240109	1921	1.72	20240314	2780	-29.71	20230926	1800	8.56	20230727	1.33	N	004270	500	181 억	107374	N	N	27	N	N
75	20240318	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	1963	0	3	0.00	140914561	71901	140.20	1963	1982	1953	2550	1375	1963	1959.84	0.30	11449	1981	1972	1961	1952	1941	1966	1946	181	587	500	1250	1	1	36212160	711	22.31	0.58	12	0.20	88.00	3389.00	2780	20230926	-29.39	1800	20230727	9.06	2440	-19.55	20240109	1921	2.19	20240314	2780	-29.39	20230926	1800	9.06	20230727	1.33	N	004270	500	181 억	107374	N	N	1	N	N
76	20240318	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	1956	-7	5	-0.36	56026125	28621	55.81	1963	1963	1953	2550	1375	1963	1957.52	0.30	-3495	1981	1972	1961	1952	1941	1966	1946	181	587	500	1250	1	1	36212160	708	22.23	0.58	12	0.08	88.00	3389.00	2780	20230926	-29.64	1800	20230727	8.67	2440	-19.84	20240109	1921	1.82	20240314	2780	-29.64	20230926	1800	8.67	20230727	1.33	N	004270	500	181 억	107374	N	N	1	N	N
77	20240318	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	1955	-8	5	-0.41	43357644	22139	43.17	1963	1963	1954	2550	1375	1963	1958.43	0.30	-3932	1981	1972	1961	1952	1941	1966	1946	181	587	500	1250	1	1	36212160	708	22.22	0.58	12	0.06	88.00	3389.00	2780	20230926	-29.68	1800	20230727	8.61	2440	-19.88	20240109	1921	1.77	20240314	2780	-29.68	20230926	1800	8.61	20230727	1.33	N	004270	500	181 억	107374	N	N	1	N	N
78	20240318	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	1956	-7	5	-0.36	34719653	17722	34.56	1963	1963	1956	2550	1375	1963	1959.13	0.30	-2089	1981	1972	1961	1952	1941	1966	1946	181	587	500	1250	1	1	36212160	708	22.23	0.58	12	0.05	88.00	3389.00	2780	20230926	-29.64	1800	20230727	8.67	2440	-19.84	20240109	1921	1.82	20240314	2780	-29.64	20230926	1800	8.67	20230727	1.33	N	004270	500	181 억	107374	N	N	1	N	N
79	20240318	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	1960	-3	5	-0.15	27579466	14074	27.44	1963	1963	1956	2550	1375	1963	1959.60	0.30	-1323	1981	1972	1961	1952	1941	1966	1946	181	587	500	1250	1	1	36212160	710	22.27	0.58	12	0.04	88.00	3389.00	2780	20230926	-29.50	1800	20230727	8.89	2440	-19.67	20240109	1921	2.03	20240314	2780	-29.50	20230926	1800	8.89	20230727	1.33	N	004270	500	181 억	107374	N	N	1	N	N
80	20240318	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	1960	-3	5	-0.15	16238394	8284	16.15	1963	1963	1956	2550	1375	1963	1960.21	0.30	-575	1981	1972	1961	1952	1941	1966	1946	181	587	500	1250	1	1	36212160	710	22.27	0.58	12	0.02	88.00	3389.00	2780	20230926	-29.50	1800	20230727	8.89	2440	-19.67	20240109	1921	2.03	20240314	2780	-29.50	20230926	1800	8.89	20230727	1.33	N	004270	500	181 억	107374	N	N	1	N	N
81	20240318	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	1959	-4	5	-0.20	2197751	1120	2.18	1963	1963	1959	2550	1375	1963	1962.28	0.30	-534	1981	1972	1961	1952	1941	1966	1946	181	587	500	1250	1	1	36212160	709	22.26	0.58	12	0.00	88.00	3389.00	2780	20230926	-29.53	1800	20230727	8.83	2440	-19.71	20240109	1921	1.98	20240314	2780	-29.53	20230926	1800	8.83	20230727	1.33	N	004270	500	181 억	107374	N	N	1	N	N
82	20240315	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	1963	-3	5	-0.15	99940781	51076	69.08	1965	1970	1950	2555	1377	1966	1956.71	0.33	-10927	2041	2003	1962	1924	1883	1983	1904	181	589	500	1250	1	1	36212160	711	22.31	0.58	12	0.14	88.00	3389.00	2780	20230926	-29.39	1800	20230727	9.06	2440	-19.55	20240109	1921	2.19	20240314	2780	-29.39	20230926	1800	9.06	20230727	1.36	N	004270	500	181 억	118202	N	N	1	N	N
83	20240315	150143	57	100.00	KOSPI	유통업	N	N	N	N	N	1950	-16	5	-0.81	88545934	45261	61.22	1965	1970	1950	2555	1377	1966	1956.34	0.33	-10378	2041	2003	1962	1924	1883	1983	1904	181	589	500	1250	1	1	36212160	706	22.16	0.58	12	0.12	88.00	3389.00	2780	20230926	-29.86	1800	20230727	8.33	2440	-20.08	20240109	1921	1.51	20240314	2780	-29.86	20230926	1800	8.33	20230727	1.36	N	004270	500	181 억	118202	N	N	34	N	N
84	20240315	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	1956	-10	5	-0.51	65109601	33265	44.99	1965	1970	1950	2555	1377	1966	1957.30	0.33	-4859	2041	2003	1962	1924	1883	1983	1904	181	589	500	1250	1	1	36212160	708	22.23	0.58	12	0.09	88.00	3389.00	2780	20230926	-29.64	1800	20230727	8.67	2440	-19.84	20240109	1921	1.82	20240314	2780	-29.64	20230926	1800	8.67	20230727	1.36	N	004270	500	181 억	118202	N	N	34	N	N
85	20240315	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	1953	-13	5	-0.66	61848733	31597	42.74	1965	1970	1950	2555	1377	1966	1957.42	0.33	-4678	2041	2003	1962	1924	1883	1983	1904	181	589	500	1250	1	1	36212160	707	22.19	0.58	12	0.09	88.00	3389.00	2780	20230926	-29.75	1800	20230727	8.50	2440	-19.96	20240109	1921	1.67	20240314	2780	-29.75	20230926	1800	8.50	20230727	1.36	N	004270	500	181 억	118202	N	N	34	N	N
86	20240315	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	1955	-11	5	-0.56	37564636	19159	25.91	1965	1970	1955	2555	1377	1966	1960.68	0.33	-3783	2041	2003	1962	1924	1883	1983	1904	181	589	500	1250	1	1	36212160	708	22.22	0.58	12	0.05	88.00	3389.00	2780	20230926	-29.68	1800	20230727	8.61	2440	-19.88	20240109	1921	1.77	20240314	2780	-29.68	20230926	1800	8.61	20230727	1.36	N	004270	500	181 억	118202	N	N	34	N	N
87	20240315	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	1960	-6	5	-0.31	17500805	8910	12.05	1965	1970	1958	2555	1377	1966	1964.18	0.33	-2518	2041	2003	1962	1924	1883	1983	1904	181	589	500	1250	1	1	36212160	710	22.27	0.58	12	0.02	88.00	3389.00	2780	20230926	-29.50	1800	20230727	8.89	2440	-19.67	20240109	1921	2.03	20240314	2780	-29.50	20230926	1800	8.89	20230727	1.36	N	004270	500	181 억	118202	N	N	34	N	N
88	20240315	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	1966	0	3	0.00	10875902	5537	7.49	1965	1970	1958	2555	1377	1966	1964.22	0.33	-2229	2041	2003	1962	1924	1883	1983	1904	181	589	500	1250	1	1	36212160	712	22.34	0.58	12	0.02	88.00	3389.00	2780	20230926	-29.28	1800	20230727	9.22	2440	-19.43	20240109	1921	2.34	20240314	2780	-29.28	20230926	1800	9.22	20230727	1.36	N	004270	500	181 억	118202	N	N	34	N	N
89	20240315	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	1965	-1	5	-0.05	836450	426	0.58	1965	1965	1961	2555	1377	1966	1963.50	0.33	-241	2041	2003	1962	1924	1883	1983	1904	181	589	500	1250	1	1	36212160	712	22.33	0.58	12	0.00	88.00	3389.00	2780	20230926	-29.32	1800	20230727	9.17	2440	-19.47	20240109	1921	2.29	20240314	2780	-29.32	20230926	1800	9.17	20230727	1.36	N	004270	500	181 억	118202	N	N	34	N	N
90	20240314	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	1966	-29	5	-1.45	144989823	73735	101.24	1995	2000	1921	2590	1397	1995	1966.30	0.33	793	2019	2006	1997	1984	1975	2013	1991	181	595	500	1270	1	1	36212160	712	22.34	0.58	12	0.20	88.00	3389.00	2780	20230926	-29.28	1800	20230727	9.22	2440	-19.43	20240109	1921	2.34	20240314	2780	-29.28	20230926	1800	9.22	20230727	1.37	N	004270	500	181 억	118722	N	N	34	N	N
91	20240314	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	1969	-26	5	-1.30	135540781	68932	94.65	1995	2000	1921	2590	1397	1995	1966.23	0.33	808	2019	2006	1997	1984	1975	2013	1991	181	595	500	1270	1	1	36212160	713	22.38	0.58	12	0.19	88.00	3389.00	2780	20230926	-29.17	1800	20230727	9.39	2440	-19.30	20240109	1921	2.50	20240314	2780	-29.17	20230926	1800	9.39	20230727	1.37	N	004270	500	181 억	118722	N	N	16	N	N
92	20240314	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	1971	-24	5	-1.20	129911965	66075	90.72	1995	2000	1921	2590	1397	1995	1966.05	0.33	1850	2019	2006	1997	1984	1975	2013	1991	181	595	500	1270	1	1	36212160	714	22.40	0.58	12	0.18	88.00	3389.00	2780	20230926	-29.10	1800	20230727	9.50	2440	-19.22	20240109	1921	2.60	20240314	2780	-29.10	20230926	1800	9.50	20230727	1.37	N	004270	500	181 억	118722	N	N	16	N	N
93	20240314	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	1961	-34	5	-1.70	118926393	60485	83.05	1995	2000	1921	2590	1397	1995	1966.13	0.33	1488	2019	2006	1997	1984	1975	2013	1991	181	595	500	1270	1	1	36212160	710	22.28	0.58	12	0.17	88.00	3389.00	2780	20230926	-29.46	1800	20230727	8.94	2440	-19.63	20240109	1921	2.08	20240314	2780	-29.46	20230926	1800	8.94	20230727	1.37	N	004270	500	181 억	118722	N	N	16	N	N
94	20240314	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	1968	-27	5	-1.35	88005989	44740	61.43	1995	2000	1921	2590	1397	1995	1966.95	0.33	-2199	2019	2006	1997	1984	1975	2013	1991	181	595	500	1270	1	1	36212160	713	22.36	0.58	12	0.12	88.00	3389.00	2780	20230926	-29.21	1800	20230727	9.33	2440	-19.34	20240109	1921	2.45	20240314	2780	-29.21	20230926	1800	9.33	20230727	1.37	N	004270	500	181 억	118722	N	N	16	N	N
95	20240314	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	1980	-15	5	-0.75	73988472	37625	51.66	1995	2000	1921	2590	1397	1995	1966.34	0.33	-2676	2019	2006	1997	1984	1975	2013	1991	181	595	500	1270	1	1	36212160	717	22.50	0.58	12	0.10	88.00	3389.00	2780	20230926	-28.78	1800	20230727	10.00	2440	-18.85	20240109	1921	3.07	20240314	2780	-28.78	20230926	1800	10.00	20230727	1.37	N	004270	500	181 억	118722	N	N	16	N	N
96	20240314	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	1981	-14	5	-0.70	65989335	33574	46.10	1995	2000	1921	2590	1397	1995	1965.34	0.33	-1583	2019	2006	1997	1984	1975	2013	1991	181	595	500	1270	1	1	36212160	717	22.51	0.58	12	0.09	88.00	3389.00	2780	20230926	-28.74	1800	20230727	10.06	2440	-18.81	20240109	1921	3.12	20240314	2780	-28.74	20230926	1800	10.06	20230727	1.37	N	004270	500	181 억	118722	N	N	16	N	N
97	20240314	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	1995	0	3	0.00	879795	441	0.61	1995	1995	1995	2590	1397	1995	1995.00	0.33	-39	2019	2006	1997	1984	1975	2013	1991	181	595	500	1270	1	1	36212160	722	22.67	0.59	12	0.00	88.00	3389.00	2780	20230926	-28.24	1800	20230727	10.83	2440	-18.24	20240109	1923	3.74	20240307	2780	-28.24	20230926	1800	10.83	20230727	1.37	N	004270	500	181 억	118722	N	N	16	N	N
98	20240313	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	1995	6	2	0.30	137932807	69080	74.00	1990	2010	1988	2585	1393	1989	1996.76	0.32	1524	2015	2002	1976	1963	1937	2008	1969	181	596	500	1270	1	1	36212160	722	22.67	0.59	12	0.19	88.00	3389.00	2780	20230926	-28.24	1800	20230727	10.83	2440	-18.24	20240109	1923	3.74	20240307	2780	-28.24	20230926	1800	10.83	20230727	1.36	N	004270	500	181 억	116167	N	N	16	N	N
99	20240313	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	1999	10	2	0.50	122952998	61580	65.97	1990	2010	1988	2585	1393	1989	1996.69	0.32	1510	2015	2002	1976	1963	1937	2008	1969	181	596	500	1270	1	1	36212160	724	22.72	0.59	12	0.17	88.00	3389.00	2780	20230926	-28.09	1800	20230727	11.06	2440	-18.07	20240109	1923	3.95	20240307	2780	-28.09	20230926	1800	11.06	20230727	1.36	N	004270	500	181 억	116167	N	N	7	N	N
100	20240313	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	1996	7	2	0.35	117116650	58659	62.84	1990	2010	1988	2585	1393	1989	1996.62	0.32	1373	2015	2002	1976	1963	1937	2008	1969	181	596	500	1270	1	1	36212160	723	22.68	0.59	12	0.16	88.00	3389.00	2780	20230926	-28.20	1800	20230727	10.89	2440	-18.20	20240109	1923	3.80	20240307	2780	-28.20	20230926	1800	10.89	20230727	1.36	N	004270	500	181 억	116167	N	N	7	N	N
101	20240313	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	11	2	0.55	83584724	41859	44.84	1990	2010	1988	2585	1393	1989	1996.90	0.32	3602	2015	2002	1976	1963	1937	2008	1969	181	596	500	1270	5	1	36212160	724	22.73	0.59	12	0.12	88.00	3389.00	2780	20230926	-28.06	1800	20230727	11.11	2440	-18.03	20240109	1923	4.00	20240307	2780	-28.06	20230926	1800	11.11	20230727	1.36	N	004270	500	181 억	116167	N	N	7	N	N
102	20240313	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	16	2	0.80	70700942	35421	37.94	1990	2010	1988	2585	1393	1989	1996.10	0.32	5639	2015	2002	1976	1963	1937	2008	1969	181	596	500	1270	5	1	36212160	726	22.78	0.59	12	0.10	88.00	3389.00	2780	20230926	-27.88	1800	20230727	11.39	2440	-17.83	20240109	1923	4.26	20240307	2780	-27.88	20230926	1800	11.39	20230727	1.36	N	004270	500	181 억	116167	N	N	7	N	N
103	20240313	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	11	2	0.55	61889766	31019	33.23	1990	2005	1988	2585	1393	1989	1995.31	0.32	5685	2015	2002	1976	1963	1937	2008	1969	181	596	500	1270	5	1	36212160	724	22.73	0.59	12	0.09	88.00	3389.00	2780	20230926	-28.06	1800	20230727	11.11	2440	-18.03	20240109	1923	4.00	20240307	2780	-28.06	20230926	1800	11.11	20230727	1.36	N	004270	500	181 억	116167	N	N	7	N	N
104	20240313	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	1993	4	2	0.20	41395175	20755	22.23	1990	2005	1988	2585	1393	1989	1994.58	0.32	1390	2015	2002	1976	1963	1937	2008	1969	181	596	500	1270	1	1	36212160	722	22.65	0.59	12	0.06	88.00	3389.00	2780	20230926	-28.31	1800	20230727	10.72	2440	-18.32	20240109	1923	3.64	20240307	2780	-28.31	20230926	1800	10.72	20230727	1.36	N	004270	500	181 억	116167	N	N	7	N	N
105	20240313	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	1990	1	2	0.05	5407252	2718	2.91	1990	1990	1989	2585	1393	1989	1989.50	0.32	-170	2015	2002	1976	1963	1937	2008	1969	181	596	500	1270	1	1	36212160	721	22.61	0.59	12	0.01	88.00	3389.00	2780	20230926	-28.42	1800	20230727	10.56	2440	-18.44	20240109	1923	3.48	20240307	2780	-28.42	20230926	1800	10.56	20230727	1.36	N	004270	500	181 억	116167	N	N	7	N	N
106	20240312	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	1989	50	2	2.58	181027104	91937	150.66	1959	1989	1950	2520	1358	1939	1969.01	0.27	14674	1964	1951	1945	1932	1926	1948	1929	181	581	500	1240	1	1	36212160	720	22.60	0.59	12	0.25	88.00	3389.00	2780	20230926	-28.45	1800	20230727	10.50	2440	-18.48	20240109	1923	3.43	20240307	2780	-28.45	20230926	1800	10.50	20230727	1.35	N	004270	500	181 억	98374	N	N	7	N	N
107	20240312	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	1970	31	2	1.60	155007955	78796	129.13	1959	1983	1950	2520	1358	1939	1967.21	0.27	14005	1964	1951	1945	1932	1926	1948	1929	181	581	500	1240	1	1	36212160	713	22.39	0.58	12	0.22	88.00	3389.00	2780	20230926	-29.14	1800	20230727	9.44	2440	-19.26	20240109	1923	2.44	20240307	2780	-29.14	20230926	1800	9.44	20230727	1.35	N	004270	500	181 억	98374	N	N	1	N	N
108	20240312	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	1960	21	2	1.08	139459536	70882	116.16	1959	1983	1950	2520	1358	1939	1967.49	0.27	13696	1964	1951	1945	1932	1926	1948	1929	181	581	500	1240	1	1	36212160	710	22.27	0.58	12	0.20	88.00	3389.00	2780	20230926	-29.50	1800	20230727	8.89	2440	-19.67	20240109	1923	1.92	20240307	2780	-29.50	20230926	1800	8.89	20230727	1.35	N	004270	500	181 억	98374	N	N	1	N	N
109	20240312	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	1968	29	2	1.50	122570668	62283	102.06	1959	1983	1950	2520	1358	1939	1967.96	0.27	13755	1964	1951	1945	1932	1926	1948	1929	181	581	500	1240	1	1	36212160	713	22.36	0.58	12	0.17	88.00	3389.00	2780	20230926	-29.21	1800	20230727	9.33	2440	-19.34	20240109	1923	2.34	20240307	2780	-29.21	20230926	1800	9.33	20230727	1.35	N	004270	500	181 억	98374	N	N	1	N	N
110	20240312	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	1972	33	2	1.70	117177049	59541	97.57	1959	1983	1950	2520	1358	1939	1968.01	0.27	14041	1964	1951	1945	1932	1926	1948	1929	181	581	500	1240	1	1	36212160	714	22.41	0.58	12	0.16	88.00	3389.00	2780	20230926	-29.06	1800	20230727	9.56	2440	-19.18	20240109	1923	2.55	20240307	2780	-29.06	20230926	1800	9.56	20230727	1.35	N	004270	500	181 억	98374	N	N	1	N	N
111	20240312	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	1982	43	2	2.22	99306264	50491	82.74	1959	1983	1950	2520	1358	1939	1966.81	0.27	16767	1964	1951	1945	1932	1926	1948	1929	181	581	500	1240	1	1	36212160	718	22.52	0.58	12	0.14	88.00	3389.00	2780	20230926	-28.71	1800	20230727	10.11	2440	-18.77	20240109	1923	3.07	20240307	2780	-28.71	20230926	1800	10.11	20230727	1.35	N	004270	500	181 억	98374	N	N	1	N	N
112	20240312	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	1954	15	2	0.77	37558011	19181	31.43	1959	1971	1950	2520	1358	1939	1958.08	0.27	3589	1964	1951	1945	1932	1926	1948	1929	181	581	500	1240	1	1	36212160	708	22.20	0.58	12	0.05	88.00	3389.00	2780	20230926	-29.71	1800	20230727	8.56	2440	-19.92	20240109	1923	1.61	20240307	2780	-29.71	20230926	1800	8.56	20230727	1.35	N	004270	500	181 억	98374	N	N	1	N	N
113	20240312	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	1960	21	2	1.08	3495448	1784	2.92	1959	1960	1959	2520	1358	1939	1959.33	0.27	-606	1964	1951	1945	1932	1926	1948	1929	181	581	500	1240	1	1	36212160	710	22.27	0.58	12	0.00	88.00	3389.00	2780	20230926	-29.50	1800	20230727	8.89	2440	-19.67	20240109	1923	1.92	20240307	2780	-29.50	20230926	1800	8.89	20230727	1.35	N	004270	500	181 억	98374	N	N	1	N	N
114	20240311	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	1939	-5	5	-0.26	115625891	59407	98.90	1944	1958	1939	2525	1361	1944	1946.35	0.26	2631	1971	1957	1943	1929	1915	1950	1922	181	581	500	1240	1	1	36212160	702	22.03	0.57	12	0.16	88.00	3389.00	2780	20230926	-30.25	1800	20230727	7.72	2440	-20.53	20240109	1923	0.83	20240307	2780	-30.25	20230926	1800	7.72	20230727	1.33	N	004270	500	181 억	92404	N	N	1	N	N
115	20240311	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	1945	1	2	0.05	100370885	51548	85.82	1944	1958	1940	2525	1361	1944	1947.13	0.26	2211	1971	1957	1943	1929	1915	1950	1922	181	581	500	1240	1	1	36212160	704	22.10	0.57	12	0.14	88.00	3389.00	2780	20230926	-30.04	1800	20230727	8.06	2440	-20.29	20240109	1923	1.14	20240307	2780	-30.04	20230926	1800	8.06	20230727	1.33	N	004270	500	181 억	92404	N	N	17	N	N
116	20240311	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	1947	3	2	0.15	91922116	47206	78.59	1944	1958	1940	2525	1361	1944	1947.25	0.26	2543	1971	1957	1943	1929	1915	1950	1922	181	581	500	1240	1	1	36212160	705	22.12	0.57	12	0.13	88.00	3389.00	2780	20230926	-29.96	1800	20230727	8.17	2440	-20.20	20240109	1923	1.25	20240307	2780	-29.96	20230926	1800	8.17	20230727	1.33	N	004270	500	181 억	92404	N	N	17	N	N
117	20240311	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	1950	6	2	0.31	86882775	44623	74.29	1944	1958	1940	2525	1361	1944	1947.04	0.26	2553	1971	1957	1943	1929	1915	1950	1922	181	581	500	1240	1	1	36212160	706	22.16	0.58	12	0.12	88.00	3389.00	2780	20230926	-29.86	1800	20230727	8.33	2440	-20.08	20240109	1923	1.40	20240307	2780	-29.86	20230926	1800	8.33	20230727	1.33	N	004270	500	181 억	92404	N	N	17	N	N
118	20240311	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	1954	10	2	0.51	75599818	38832	64.65	1944	1958	1940	2525	1361	1944	1946.84	0.26	2731	1971	1957	1943	1929	1915	1950	1922	181	581	500	1240	1	1	36212160	708	22.20	0.58	12	0.11	88.00	3389.00	2780	20230926	-29.71	1800	20230727	8.56	2440	-19.92	20240109	1923	1.61	20240307	2780	-29.71	20230926	1800	8.56	20230727	1.33	N	004270	500	181 억	92404	N	N	17	N	N
119	20240311	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	1957	13	2	0.67	65246020	33533	55.83	1944	1957	1940	2525	1361	1944	1945.73	0.26	3552	1971	1957	1943	1929	1915	1950	1922	181	581	500	1240	1	1	36212160	709	22.24	0.58	12	0.09	88.00	3389.00	2780	20230926	-29.60	1800	20230727	8.72	2440	-19.80	20240109	1923	1.77	20240307	2780	-29.60	20230926	1800	8.72	20230727	1.33	N	004270	500	181 억	92404	N	N	17	N	N
120	20240311	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	1950	6	2	0.31	32205161	16563	27.57	1944	1950	1940	2525	1361	1944	1944.40	0.26	2934	1971	1957	1943	1929	1915	1950	1922	181	581	500	1240	1	1	36212160	706	22.16	0.58	12	0.05	88.00	3389.00	2780	20230926	-29.86	1800	20230727	8.33	2440	-20.08	20240109	1923	1.40	20240307	2780	-29.86	20230926	1800	8.33	20230727	1.33	N	004270	500	181 억	92404	N	N	17	N	N
121	20240311	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	1944	0	3	0.00	120528	62	0.10	1944	1944	1944	2525	1361	1944	1944.00	0.26	-24	1971	1957	1943	1929	1915	1950	1922	181	581	500	1240	1	1	36212160	704	22.09	0.57	12	0.00	88.00	3389.00	2780	20230926	-30.07	1800	20230727	8.00	2440	-20.33	20240109	1923	1.09	20240307	2780	-30.07	20230926	1800	8.00	20230727	1.33	N	004270	500	181 억	92404	N	N	17	N	N
122	20240308	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	1944	13	2	0.67	115178859	59478	39.13	1957	1957	1929	2510	1352	1931	1936.50	0.28	-9097	2041	1985	1954	1898	1867	1970	1883	181	579	500	1230	1	1	36212160	704	22.09	0.57	12	0.16	88.00	3389.00	2780	20230926	-30.07	1800	20230727	8.00	2440	-20.33	20240109	1923	1.09	20240307	2780	-30.07	20230926	1800	8.00	20230727	1.37	N	004270	500	181 억	100795	N	N	17	N	N
123	20240308	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	1938	7	2	0.36	105134348	54307	35.72	1957	1957	1929	2510	1352	1931	1935.93	0.28	-10548	2041	1985	1954	1898	1867	1970	1883	181	579	500	1230	1	1	36212160	702	22.02	0.57	12	0.15	88.00	3389.00	2780	20230926	-30.29	1800	20230727	7.67	2440	-20.57	20240109	1923	0.78	20240307	2780	-30.29	20230926	1800	7.67	20230727	1.37	N	004270	500	181 억	100795	N	N	6	N	N
124	20240308	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	1936	5	2	0.26	101739184	52552	34.57	1957	1957	1929	2510	1352	1931	1935.97	0.28	-10519	2041	1985	1954	1898	1867	1970	1883	181	579	500	1230	1	1	36212160	701	22.00	0.57	12	0.15	88.00	3389.00	2780	20230926	-30.36	1800	20230727	7.56	2440	-20.66	20240109	1923	0.68	20240307	2780	-30.36	20230926	1800	7.56	20230727	1.37	N	004270	500	181 억	100795	N	N	6	N	N
125	20240308	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	1930	-1	5	-0.05	99172303	51227	33.70	1957	1957	1929	2510	1352	1931	1935.94	0.28	-9500	2041	1985	1954	1898	1867	1970	1883	181	579	500	1230	1	1	36212160	699	21.93	0.57	12	0.14	88.00	3389.00	2780	20230926	-30.58	1800	20230727	7.22	2440	-20.90	20240109	1923	0.36	20240307	2780	-30.58	20230926	1800	7.22	20230727	1.37	N	004270	500	181 억	100795	N	N	6	N	N
126	20240308	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	1935	4	2	0.21	83182383	42955	28.26	1957	1957	1929	2510	1352	1931	1936.50	0.28	-8808	2041	1985	1954	1898	1867	1970	1883	181	579	500	1230	1	1	36212160	701	21.99	0.57	12	0.12	88.00	3389.00	2780	20230926	-30.40	1800	20230727	7.50	2440	-20.70	20240109	1923	0.62	20240307	2780	-30.40	20230926	1800	7.50	20230727	1.37	N	004270	500	181 억	100795	N	N	6	N	N
127	20240308	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	1940	9	2	0.47	67635323	34916	22.97	1957	1957	1929	2510	1352	1931	1937.09	0.28	-8808	2041	1985	1954	1898	1867	1970	1883	181	579	500	1230	1	1	36212160	703	22.05	0.57	12	0.10	88.00	3389.00	2780	20230926	-30.22	1800	20230727	7.78	2440	-20.49	20240109	1923	0.88	20240307	2780	-30.22	20230926	1800	7.78	20230727	1.37	N	004270	500	181 억	100795	N	N	6	N	N
128	20240308	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	1942	11	2	0.57	39586155	20416	13.43	1957	1957	1929	2510	1352	1931	1938.98	0.28	-9065	2041	1985	1954	1898	1867	1970	1883	181	579	500	1230	1	1	36212160	703	22.07	0.57	12	0.06	88.00	3389.00	2780	20230926	-30.14	1800	20230727	7.89	2440	-20.41	20240109	1923	0.99	20240307	2780	-30.14	20230926	1800	7.89	20230727	1.37	N	004270	500	181 억	100795	N	N	6	N	N
129	20240308	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	1950	19	2	0.98	1738681	890	0.59	1957	1957	1950	2510	1352	1931	1953.57	0.28	-535	2041	1985	1954	1898	1867	1970	1883	181	579	500	1230	1	1	36212160	706	22.16	0.58	12	0.00	88.00	3389.00	2780	20230926	-29.86	1800	20230727	8.33	2440	-20.08	20240109	1923	1.40	20240307	2780	-29.86	20230926	1800	8.33	20230727	1.37	N	004270	500	181 억	100795	N	N	6	N	N
130	20240307	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	1931	-62	5	-3.11	289714115	148753	174.15	1994	2010	1923	2590	1396	1993	1947.79	0.38	-20166	2031	2012	2001	1982	1971	2021	1991	181	597	500	1270	1	1	36212160	699	21.94	0.57	12	0.41	88.00	3389.00	2780	20230926	-30.54	1800	20230727	7.28	2440	-20.86	20240109	1923	0.42	20240307	2780	-30.54	20230926	1800	7.28	20230727	1.51	N	004270	500	181 억	136040	N	N	6	N	N
131	20240307	150145	57	100.00	KOSPI	유통업	N	N	N	N	N	1937	-56	5	-2.81	266237232	136599	159.92	1994	2010	1923	2590	1396	1993	1949.04	0.38	-20318	2031	2012	2001	1982	1971	2021	1991	181	597	500	1270	1	1	36212160	701	22.01	0.57	12	0.38	88.00	3389.00	2780	20230926	-30.32	1800	20230727	7.61	2440	-20.61	20240109	1923	0.73	20240307	2780	-30.32	20230926	1800	7.61	20230727	1.51	N	004270	500	181 억	136040	N	N	93	N	N
132	20240307	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	1939	-54	5	-2.71	242142541	124148	145.34	1994	2010	1923	2590	1396	1993	1950.43	0.38	-20893	2031	2012	2001	1982	1971	2021	1991	181	597	500	1270	1	1	36212160	702	22.03	0.57	12	0.34	88.00	3389.00	2780	20230926	-30.25	1800	20230727	7.72	2440	-20.53	20240109	1923	0.83	20240307	2780	-30.25	20230926	1800	7.72	20230727	1.51	N	004270	500	181 억	136040	N	N	93	N	N
133	20240307	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	1957	-36	5	-1.81	228867812	117330	137.36	1994	2010	1923	2590	1396	1993	1950.63	0.38	-20869	2031	2012	2001	1982	1971	2021	1991	181	597	500	1270	1	1	36212160	709	22.24	0.58	12	0.32	88.00	3389.00	2780	20230926	-29.60	1800	20230727	8.72	2440	-19.80	20240109	1923	1.77	20240307	2780	-29.60	20230926	1800	8.72	20230727	1.51	N	004270	500	181 억	136040	N	N	93	N	N
134	20240307	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	1950	-43	5	-2.16	221540425	113559	132.95	1994	2010	1923	2590	1396	1993	1950.88	0.38	-20803	2031	2012	2001	1982	1971	2021	1991	181	597	500	1270	1	1	36212160	706	22.16	0.58	12	0.31	88.00	3389.00	2780	20230926	-29.86	1800	20230727	8.33	2440	-20.08	20240109	1923	1.40	20240307	2780	-29.86	20230926	1800	8.33	20230727	1.51	N	004270	500	181 억	136040	N	N	93	N	N
135	20240307	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	1937	-56	5	-2.81	199380149	102165	119.61	1994	2010	1923	2590	1396	1993	1951.55	0.38	-18582	2031	2012	2001	1982	1971	2021	1991	181	597	500	1270	1	1	36212160	701	22.01	0.57	12	0.28	88.00	3389.00	2780	20230926	-30.32	1800	20230727	7.61	2440	-20.61	20240109	1923	0.73	20240307	2780	-30.32	20230926	1800	7.61	20230727	1.51	N	004270	500	181 억	136040	N	N	93	N	N
136	20240307	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	1937	-56	5	-2.81	112946173	57380	67.18	1994	2010	1931	2590	1396	1993	1968.39	0.38	-18421	2031	2012	2001	1982	1971	2021	1991	181	597	500	1270	1	1	36212160	701	22.01	0.57	12	0.16	88.00	3389.00	2780	20230926	-30.32	1800	20230727	7.61	2440	-20.61	20240109	1931	0.31	20240307	2780	-30.32	20230926	1800	7.61	20230727	1.51	N	004270	500	181 억	136040	N	N	93	N	N
137	20240307	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	1994	1	2	0.05	1174466	589	0.69	1994	1994	1994	2590	1396	1993	1994.00	0.38	-88	2031	2012	2001	1982	1971	2021	1991	181	597	500	1270	1	1	36212160	722	22.66	0.59	12	0.00	88.00	3389.00	2780	20230926	-28.27	1800	20230727	10.78	2440	-18.28	20240109	1990	0.20	20240306	2780	-28.27	20230926	1800	10.78	20230727	1.51	N	004270	500	181 억	136040	N	N	93	N	N
138	20240306	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	1993	-7	5	-0.35	170444297	85285	38.03	1990	2020	1990	2600	1400	2000	1998.58	0.41	-12390	2094	2047	2023	1976	1952	2035	1964	181	600	500	1280	1	1	36212160	722	22.65	0.59	12	0.24	88.00	3389.00	2780	20230926	-28.31	1800	20230727	10.72	2440	-18.32	20240109	1990	0.15	20240306	2780	-28.31	20230926	1800	10.72	20230727	1.52	N	004270	500	181 억	148430	N	N	93	N	N
139	20240306	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	1998	-2	5	-0.10	148212023	74134	33.06	1990	2020	1990	2600	1400	2000	1999.24	0.41	-10683	2094	2047	2023	1976	1952	2035	1964	181	600	500	1280	1	1	36212160	724	22.70	0.59	12	0.20	88.00	3389.00	2780	20230926	-28.13	1800	20230727	11.00	2440	-18.11	20240109	1990	0.40	20240306	2780	-28.13	20230926	1800	11.00	20230727	1.52	N	004270	500	181 억	148430	N	N	29	N	N
140	20240306	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	1996	-4	5	-0.20	142245017	71145	31.73	1990	2020	1990	2600	1400	2000	1999.37	0.41	-9311	2094	2047	2023	1976	1952	2035	1964	181	600	500	1280	1	1	36212160	723	22.68	0.59	12	0.20	88.00	3389.00	2780	20230926	-28.20	1800	20230727	10.89	2440	-18.20	20240109	1990	0.30	20240306	2780	-28.20	20230926	1800	10.89	20230727	1.52	N	004270	500	181 억	148430	N	N	29	N	N
141	20240306	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	5	2	0.25	92816490	46406	20.70	1990	2020	1990	2600	1400	2000	2000.10	0.41	-3682	2094	2047	2023	1976	1952	2035	1964	181	600	500	1280	5	1	36212160	726	22.78	0.59	12	0.13	88.00	3389.00	2780	20230926	-27.88	1800	20230727	11.39	2440	-17.83	20240109	1990	0.75	20240306	2780	-27.88	20230926	1800	11.39	20230727	1.52	N	004270	500	181 억	148430	N	N	29	N	N
142	20240306	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	1998	-2	5	-0.10	84821208	42410	18.91	1990	2020	1990	2600	1400	2000	2000.03	0.41	-3283	2094	2047	2023	1976	1952	2035	1964	181	600	500	1280	1	1	36212160	724	22.70	0.59	12	0.12	88.00	3389.00	2780	20230926	-28.13	1800	20230727	11.00	2440	-18.11	20240109	1990	0.40	20240306	2780	-28.13	20230926	1800	11.00	20230727	1.52	N	004270	500	181 억	148430	N	N	29	N	N
143	20240306	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	1997	-3	5	-0.15	72681227	36337	16.20	1990	2020	1990	2600	1400	2000	2000.20	0.41	-3871	2094	2047	2023	1976	1952	2035	1964	181	600	500	1280	1	1	36212160	723	22.69	0.59	12	0.10	88.00	3389.00	2780	20230926	-28.17	1800	20230727	10.94	2440	-18.16	20240109	1990	0.35	20240306	2780	-28.17	20230926	1800	10.94	20230727	1.52	N	004270	500	181 억	148430	N	N	29	N	N
144	20240306	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	10	2	0.50	44029064	22015	9.82	1990	2020	1990	2600	1400	2000	1999.96	0.41	-3843	2094	2047	2023	1976	1952	2035	1964	181	600	500	1280	5	1	36212160	728	22.84	0.59	12	0.06	88.00	3389.00	2780	20230926	-27.70	1800	20230727	11.67	2440	-17.62	20240109	1990	1.01	20240306	2780	-27.70	20230926	1800	11.67	20230727	1.52	N	004270	500	181 억	148430	N	N	29	N	N
145	20240306	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	1990	-10	5	-0.50	6777940	3406	1.52	1990	1990	1990	2600	1400	2000	1990.00	0.41	-237	2094	2047	2023	1976	1952	2035	1964	181	600	500	1280	1	1	36212160	721	22.61	0.59	12	0.01	88.00	3389.00	2780	20230926	-28.42	1800	20230727	10.56	2440	-18.44	20240109	1990	0.00	20240306	2780	-28.42	20230926	1800	10.56	20230727	1.52	N	004270	500	181 억	148430	N	N	29	N	N
146	20240305	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	-30	5	-1.48	444013682	220003	513.53	2020	2070	1999	2635	1425	2030	2018.27	0.43	-7602	2070	2050	2035	2015	2000	2042	2007	181	605	500	1290	5	1	36212160	724	22.73	0.59	12	0.61	88.00	3389.00	2780	20230926	-28.06	1800	20230727	11.11	2440	-18.03	20240109	1999	0.05	20240305	2780	-28.06	20230926	1800	11.11	20230727	1.54	N	004270	500	181 억	157363	N	N	29	N	N
147	20240305	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	-20	5	-0.99	422590337	209295	488.54	2020	2070	1999	2635	1425	2030	2019.11	0.43	-7145	2070	2050	2035	2015	2000	2042	2007	181	605	500	1290	5	1	36212160	728	22.84	0.59	12	0.58	88.00	3389.00	2780	20230926	-27.70	1800	20230727	11.67	2440	-17.62	20240109	1999	0.55	20240305	2780	-27.70	20230926	1800	11.67	20230727	1.54	N	004270	500	181 억	157363	N	N	51	N	N
148	20240305	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	-30	5	-1.48	389049080	192544	449.44	2020	2070	1999	2635	1425	2030	2020.57	0.43	271	2070	2050	2035	2015	2000	2042	2007	181	605	500	1290	5	1	36212160	724	22.73	0.59	12	0.53	88.00	3389.00	2780	20230926	-28.06	1800	20230727	11.11	2440	-18.03	20240109	1999	0.05	20240305	2780	-28.06	20230926	1800	11.11	20230727	1.54	N	004270	500	181 억	157363	N	N	51	N	N
149	20240305	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	2015	-15	5	-0.74	287472055	141817	331.03	2020	2070	2000	2635	1425	2030	2027.06	0.43	-4224	2070	2050	2035	2015	2000	2042	2007	181	605	500	1290	5	1	36212160	730	22.90	0.59	12	0.39	88.00	3389.00	2780	20230926	-27.52	1800	20230727	11.94	2440	-17.42	20240109	2000	0.75	20240305	2780	-27.52	20230926	1800	11.94	20230727	1.54	N	004270	500	181 억	157363	N	N	51	N	N
150	20240305	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	2040	10	2	0.49	257927730	127150	296.80	2020	2070	2000	2635	1425	2030	2028.53	0.43	-5122	2070	2050	2035	2015	2000	2042	2007	181	605	500	1290	5	1	36212160	739	23.18	0.60	12	0.35	88.00	3389.00	2780	20230926	-26.62	1800	20230727	13.33	2440	-16.39	20240109	2000	2.00	20240305	2780	-26.62	20230926	1800	13.33	20230727	1.54	N	004270	500	181 억	157363	N	N	51	N	N
151	20240305	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	2015	-15	5	-0.74	108669585	54075	126.22	2020	2040	2000	2635	1425	2030	2009.59	0.43	-7227	2070	2050	2035	2015	2000	2042	2007	181	605	500	1290	5	1	36212160	730	22.90	0.59	12	0.15	88.00	3389.00	2780	20230926	-27.52	1800	20230727	11.94	2440	-17.42	20240109	2000	0.75	20240305	2780	-27.52	20230926	1800	11.94	20230727	1.54	N	004270	500	181 억	157363	N	N	51	N	N
152	20240305	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	-10	5	-0.49	13935065	6892	16.09	2020	2040	2015	2635	1425	2030	2021.86	0.43	-153	2070	2050	2035	2015	2000	2042	2007	181	605	500	1290	5	1	36212160	731	22.95	0.60	12	0.02	88.00	3389.00	2780	20230926	-27.34	1800	20230727	12.22	2440	-17.21	20240109	2000	1.00	20240227	2780	-27.34	20230926	1800	12.22	20230727	1.54	N	004270	500	181 억	157363	N	N	51	N	N
153	20240305	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	-10	5	-0.49	2410360	1193	2.78	2020	2020	2020	2635	1425	2030	2020.00	0.43	-168	2070	2050	2035	2015	2000	2042	2007	181	605	500	1290	5	1	36212160	731	22.95	0.60	12	0.00	88.00	3389.00	2780	20230926	-27.34	1800	20230727	12.22	2440	-17.21	20240109	2000	1.00	20240227	2780	-27.34	20230926	1800	12.22	20230727	1.54	N	004270	500	181 억	157363	N	N	51	N	N
154	20240304	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	-5	5	-0.25	87034200	42836	66.65	2035	2055	2020	2645	1425	2035	2031.80	0.43	132	2068	2051	2028	2011	1988	2040	2000	181	610	500	1300	5	1	36212160	735	23.07	0.60	12	0.12	88.00	3389.00	2780	20230926	-26.98	1800	20230727	12.78	2440	-16.80	20240109	2000	1.50	20240227	2780	-26.98	20230926	1800	12.78	20230727	1.54	N	004270	500	181 억	157255	N	N	51	N	N
155	20240304	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	-5	5	-0.25	80965190	39845	62.00	2035	2055	2020	2645	1425	2035	2031.99	0.43	132	2068	2051	2028	2011	1988	2040	2000	181	610	500	1300	5	1	36212160	735	23.07	0.60	12	0.11	88.00	3389.00	2780	20230926	-26.98	1800	20230727	12.78	2440	-16.80	20240109	2000	1.50	20240227	2780	-26.98	20230926	1800	12.78	20230727	1.54	N	004270	500	181 억	157255	N	N	65	N	N
156	20240304	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	2025	-10	5	-0.49	57099155	28058	43.66	2035	2055	2020	2645	1425	2035	2035.04	0.43	132	2068	2051	2028	2011	1988	2040	2000	181	610	500	1300	5	1	36212160	733	23.01	0.60	12	0.08	88.00	3389.00	2780	20230926	-27.16	1800	20230727	12.50	2440	-17.01	20240109	2000	1.25	20240227	2780	-27.16	20230926	1800	12.50	20230727	1.54	N	004270	500	181 억	157255	N	N	65	N	N
157	20240304	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	2025	-10	5	-0.49	48541205	23835	37.09	2035	2055	2020	2645	1425	2035	2036.56	0.43	108	2068	2051	2028	2011	1988	2040	2000	181	610	500	1300	5	1	36212160	733	23.01	0.60	12	0.07	88.00	3389.00	2780	20230926	-27.16	1800	20230727	12.50	2440	-17.01	20240109	2000	1.25	20240227	2780	-27.16	20230926	1800	12.50	20230727	1.54	N	004270	500	181 억	157255	N	N	65	N	N
158	20240304	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	2045	10	2	0.49	40337675	19793	30.80	2035	2055	2020	2645	1425	2035	2038.00	0.43	-331	2068	2051	2028	2011	1988	2040	2000	181	610	500	1300	5	1	36212160	741	23.24	0.60	12	0.05	88.00	3389.00	2780	20230926	-26.44	1800	20230727	13.61	2440	-16.19	20240109	2000	2.25	20240227	2780	-26.44	20230926	1800	13.61	20230727	1.54	N	004270	500	181 억	157255	N	N	65	N	N
159	20240304	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	2045	10	2	0.49	26806400	13167	20.49	2035	2055	2020	2645	1425	2035	2035.89	0.43	683	2068	2051	2028	2011	1988	2040	2000	181	610	500	1300	5	1	36212160	741	23.24	0.60	12	0.04	88.00	3389.00	2780	20230926	-26.44	1800	20230727	13.61	2440	-16.19	20240109	2000	2.25	20240227	2780	-26.44	20230926	1800	13.61	20230727	1.54	N	004270	500	181 억	157255	N	N	65	N	N
160	20240304	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	2050	15	2	0.74	21414565	10530	16.39	2035	2055	2020	2645	1425	2035	2033.65	0.43	856	2068	2051	2028	2011	1988	2040	2000	181	610	500	1300	5	1	36212160	742	23.30	0.60	12	0.03	88.00	3389.00	2780	20230926	-26.26	1800	20230727	13.89	2440	-15.98	20240109	2000	2.50	20240227	2780	-26.26	20230926	1800	13.89	20230727	1.54	N	004270	500	181 억	157255	N	N	65	N	N
161	20240304	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	0	3	0.00	1956875	963	1.50	2035	2035	2025	2645	1425	2035	2031.51	0.43	-61	2068	2051	2028	2011	1988	2040	2000	181	610	500	1300	5	1	36212160	737	23.12	0.60	12	0.00	88.00	3389.00	2780	20230926	-26.80	1800	20230727	13.06	2440	-16.60	20240109	2000	1.75	20240227	2780	-26.80	20230926	1800	13.06	20230727	1.54	N	004270	500	181 억	157255	N	N	65	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History